{
"status": "success",
"data": {
"NSE_FO:ADANIPORTS25MAY1240PE": {
"ohlc": {
"open": 6.15,
"high": 6.35,
"low": 4.3,
"close": 4.3
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 4.15,
"orders": 5
},
{
"quantity": 1600,
"price": 4.1,
"orders": 3
},
{
"quantity": 1200,
"price": 4.05,
"orders": 2
},
{
"quantity": 1200,
"price": 4,
"orders": 2
},
{
"quantity": 400,
"price": 3.95,
"orders": 1
}
],
"sell": [
{
"quantity": 1600,
"price": 4.3,
"orders": 4
},
{
"quantity": 1200,
"price": 4.35,
"orders": 2
},
{
"quantity": 4000,
"price": 4.4,
"orders": 4
},
{
"quantity": 3600,
"price": 4.45,
"orders": 3
},
{
"quantity": 3200,
"price": 4.5,
"orders": 3
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|65157",
"symbol": "ADANIPORTS25MAY1240PE",
"last_price": 4.3,
"volume": 124000,
"average_price": 4.94,
"oi": 416800,
"net_change": -1.45,
"total_buy_quantity": 740000,
"total_sell_quantity": 112800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.75,
"last_trade_time": "1747216779826",
"oi_day_high": 450400,
"oi_day_low": 416800
},
"NSE_FO:POWERGRID25MAY315CE": {
"ohlc": {
"open": 3.1,
"high": 3.25,
"low": 2.2,
"close": 2.4
},
"depth": {
"buy": [
{
"quantity": 10800,
"price": 2.4,
"orders": 6
},
{
"quantity": 21600,
"price": 2.35,
"orders": 9
},
{
"quantity": 39600,
"price": 2.3,
"orders": 12
},
{
"quantity": 34200,
"price": 2.25,
"orders": 8
},
{
"quantity": 23400,
"price": 2.2,
"orders": 9
}
],
"sell": [
{
"quantity": 27000,
"price": 2.5,
"orders": 13
},
{
"quantity": 12600,
"price": 2.55,
"orders": 5
},
{
"quantity": 18000,
"price": 2.6,
"orders": 7
},
{
"quantity": 25200,
"price": 2.65,
"orders": 6
},
{
"quantity": 9000,
"price": 2.7,
"orders": 4
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|132589",
"symbol": "POWERGRID25MAY315CE",
"last_price": 2.4,
"volume": 752400,
"average_price": 2.54,
"oi": 1857600,
"net_change": -0.6,
"total_buy_quantity": 534600,
"total_sell_quantity": 624600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23,
"last_trade_time": "1747216788310",
"oi_day_high": 1904400,
"oi_day_low": 1848600
},
"NSE_FO:SUPREMEIND25MAY3500PE": {
"ohlc": {
"open": 80,
"high": 91.55,
"low": 70,
"close": 76
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 73.45,
"orders": 1
},
{
"quantity": 250,
"price": 73.4,
"orders": 2
},
{
"quantity": 125,
"price": 73.35,
"orders": 1
},
{
"quantity": 250,
"price": 72.7,
"orders": 2
},
{
"quantity": 625,
"price": 69.35,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 79.85,
"orders": 1
},
{
"quantity": 125,
"price": 79.9,
"orders": 1
},
{
"quantity": 375,
"price": 80,
"orders": 3
},
{
"quantity": 625,
"price": 83.55,
"orders": 1
},
{
"quantity": 625,
"price": 85.2,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|141139",
"symbol": "SUPREMEIND25MAY3500PE",
"last_price": 76,
"volume": 8375,
"average_price": 79.47,
"oi": 17875,
"net_change": -3.75,
"total_buy_quantity": 17250,
"total_sell_quantity": 12875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 176.8,
"last_trade_time": "1747216539411",
"oi_day_high": 18500,
"oi_day_low": 15375
},
"NSE_FO:MARICO25MAY720CE": {
"ohlc": {
"open": 17.1,
"high": 23.2,
"low": 17.1,
"close": 17.6
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 17.55,
"orders": 1
},
{
"quantity": 2400,
"price": 17.5,
"orders": 1
},
{
"quantity": 3600,
"price": 17.45,
"orders": 2
},
{
"quantity": 1200,
"price": 17.4,
"orders": 1
},
{
"quantity": 2400,
"price": 17.35,
"orders": 1
}
],
"sell": [
{
"quantity": 1200,
"price": 17.8,
"orders": 1
},
{
"quantity": 1200,
"price": 17.85,
"orders": 1
},
{
"quantity": 1200,
"price": 18.05,
"orders": 1
},
{
"quantity": 1200,
"price": 18.1,
"orders": 1
},
{
"quantity": 1200,
"price": 18.15,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|104182",
"symbol": "MARICO25MAY720CE",
"last_price": 17.6,
"volume": 214800,
"average_price": 19.56,
"oi": 516000,
"net_change": -3.55,
"total_buy_quantity": 274800,
"total_sell_quantity": 158400,
"lower_circuit_limit": 0.9,
"upper_circuit_limit": 41.4,
"last_trade_time": "1747216749726",
"oi_day_high": 531600,
"oi_day_low": 494400
},
"NSE_FO:RBLBANK25MAY197.5PE": {
"ohlc": {
"open": 3,
"high": 3,
"low": 1.95,
"close": 2.05
},
"depth": {
"buy": [
{
"quantity": 7500,
"price": 2.05,
"orders": 3
},
{
"quantity": 7500,
"price": 2,
"orders": 3
},
{
"quantity": 7500,
"price": 1.95,
"orders": 3
},
{
"quantity": 2500,
"price": 1.9,
"orders": 1
},
{
"quantity": 5000,
"price": 1.85,
"orders": 2
}
],
"sell": [
{
"quantity": 20000,
"price": 2.15,
"orders": 4
},
{
"quantity": 17500,
"price": 2.2,
"orders": 3
},
{
"quantity": 2500,
"price": 2.25,
"orders": 1
},
{
"quantity": 22500,
"price": 2.3,
"orders": 4
},
{
"quantity": 27500,
"price": 2.35,
"orders": 3
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|134047",
"symbol": "RBLBANK25MAY197.5PE",
"last_price": 2.05,
"volume": 207500,
"average_price": 2.24,
"oi": 575000,
"net_change": -0.7,
"total_buy_quantity": 410000,
"total_sell_quantity": 657500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.75,
"last_trade_time": "1747216793370",
"oi_day_high": 575000,
"oi_day_low": 532500
},
"NSE_FO:MCX25MAY6200PE": {
"ohlc": {
"open": 340.25,
"high": 340.25,
"low": 181.15,
"close": 189.65
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 188.5,
"orders": 1
},
{
"quantity": 100,
"price": 188.45,
"orders": 1
},
{
"quantity": 100,
"price": 187.4,
"orders": 1
},
{
"quantity": 100,
"price": 186.2,
"orders": 1
},
{
"quantity": 300,
"price": 186.15,
"orders": 2
}
],
"sell": [
{
"quantity": 100,
"price": 190.25,
"orders": 1
},
{
"quantity": 200,
"price": 190.35,
"orders": 2
},
{
"quantity": 200,
"price": 191,
"orders": 2
},
{
"quantity": 300,
"price": 191.9,
"orders": 2
},
{
"quantity": 100,
"price": 191.95,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|105170",
"symbol": "MCX25MAY6200PE",
"last_price": 189.65,
"volume": 133100,
"average_price": 207.49,
"oi": 47800,
"net_change": -162.7,
"total_buy_quantity": 11800,
"total_sell_quantity": 20300,
"lower_circuit_limit": 56.35,
"upper_circuit_limit": 648.35,
"last_trade_time": "1747216785284",
"oi_day_high": 51700,
"oi_day_low": 37900
},
"NSE_FO:IDFCFIRSTB25MAY68CE": {
"ohlc": {
"open": 2.4,
"high": 2.8,
"low": 2.3,
"close": 2.65
},
"depth": {
"buy": [
{
"quantity": 45000,
"price": 2.65,
"orders": 4
},
{
"quantity": 60000,
"price": 2.6,
"orders": 6
},
{
"quantity": 52500,
"price": 2.55,
"orders": 5
},
{
"quantity": 30000,
"price": 2.5,
"orders": 3
},
{
"quantity": 52500,
"price": 2.45,
"orders": 4
}
],
"sell": [
{
"quantity": 30000,
"price": 2.7,
"orders": 4
},
{
"quantity": 52500,
"price": 2.75,
"orders": 6
},
{
"quantity": 30000,
"price": 2.8,
"orders": 3
},
{
"quantity": 22500,
"price": 2.85,
"orders": 2
},
{
"quantity": 7500,
"price": 2.9,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|91754",
"symbol": "IDFCFIRSTB25MAY68CE",
"last_price": 2.65,
"volume": 3487500,
"average_price": 2.5,
"oi": 6060000,
"net_change": 0,
"total_buy_quantity": 1462500,
"total_sell_quantity": 900000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.65,
"last_trade_time": "1747216722373",
"oi_day_high": 6727500,
"oi_day_low": 6060000
},
"NSE_FO:ONGC25MAY250CE": {
"ohlc": {
"open": 2.8,
"high": 4.55,
"low": 2.8,
"close": 3.95
},
"depth": {
"buy": [
{
"quantity": 13475,
"price": 3.95,
"orders": 6
},
{
"quantity": 38500,
"price": 3.9,
"orders": 15
},
{
"quantity": 26950,
"price": 3.85,
"orders": 8
},
{
"quantity": 50050,
"price": 3.8,
"orders": 11
},
{
"quantity": 40425,
"price": 3.75,
"orders": 12
}
],
"sell": [
{
"quantity": 7700,
"price": 4,
"orders": 4
},
{
"quantity": 48125,
"price": 4.05,
"orders": 21
},
{
"quantity": 53900,
"price": 4.1,
"orders": 12
},
{
"quantity": 61600,
"price": 4.15,
"orders": 17
},
{
"quantity": 46200,
"price": 4.2,
"orders": 17
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|111573",
"symbol": "ONGC25MAY250CE",
"last_price": 3.95,
"volume": 14150675,
"average_price": 3.82,
"oi": 10333400,
"net_change": 1.35,
"total_buy_quantity": 1565025,
"total_sell_quantity": 1894200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.6,
"last_trade_time": "1747216791946",
"oi_day_high": 10362275,
"oi_day_low": 9852150
},
"NSE_FO:AUROPHARMA25MAY1260CE": {
"ohlc": {
"open": 27.5,
"high": 31,
"low": 21.9,
"close": 25
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 25,
"orders": 1
},
{
"quantity": 550,
"price": 24.95,
"orders": 1
},
{
"quantity": 550,
"price": 24.85,
"orders": 1
},
{
"quantity": 550,
"price": 24.8,
"orders": 1
},
{
"quantity": 550,
"price": 24.75,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 25.25,
"orders": 1
},
{
"quantity": 550,
"price": 25.3,
"orders": 1
},
{
"quantity": 550,
"price": 25.5,
"orders": 1
},
{
"quantity": 1100,
"price": 25.55,
"orders": 2
},
{
"quantity": 550,
"price": 25.6,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|70676",
"symbol": "AUROPHARMA25MAY1260CE",
"last_price": 25,
"volume": 516450,
"average_price": 25.75,
"oi": 646800,
"net_change": -2.45,
"total_buy_quantity": 210100,
"total_sell_quantity": 125950,
"lower_circuit_limit": 0.1,
"upper_circuit_limit": 54.8,
"last_trade_time": "1747216792893",
"oi_day_high": 649000,
"oi_day_low": 569800
},
"NSE_FO:ETERNAL25MAY235CE": {
"ohlc": {
"open": 6.15,
"high": 8.8,
"low": 6.1,
"close": 7.9
},
"depth": {
"buy": [
{
"quantity": 18000,
"price": 7.85,
"orders": 7
},
{
"quantity": 28000,
"price": 7.8,
"orders": 8
},
{
"quantity": 20000,
"price": 7.75,
"orders": 8
},
{
"quantity": 6000,
"price": 7.7,
"orders": 2
},
{
"quantity": 8000,
"price": 7.65,
"orders": 2
}
],
"sell": [
{
"quantity": 28000,
"price": 8,
"orders": 7
},
{
"quantity": 36000,
"price": 8.05,
"orders": 7
},
{
"quantity": 12000,
"price": 8.1,
"orders": 4
},
{
"quantity": 18000,
"price": 8.15,
"orders": 7
},
{
"quantity": 10000,
"price": 8.2,
"orders": 3
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|146346",
"symbol": "ETERNAL25MAY235CE",
"last_price": 7.9,
"volume": 6562000,
"average_price": 7.7,
"oi": 2614000,
"net_change": 1.6,
"total_buy_quantity": 498000,
"total_sell_quantity": 568000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.3,
"last_trade_time": "1747216793166",
"oi_day_high": 2826000,
"oi_day_low": 2514000
},
"NSE_FO:JSWENERGY25MAY500CE": {
"ohlc": {
"open": 10.85,
"high": 11.1,
"low": 8.3,
"close": 10
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 9.7,
"orders": 2
},
{
"quantity": 4500,
"price": 9.65,
"orders": 4
},
{
"quantity": 5250,
"price": 9.6,
"orders": 5
},
{
"quantity": 2250,
"price": 9.55,
"orders": 2
},
{
"quantity": 3000,
"price": 9.5,
"orders": 3
}
],
"sell": [
{
"quantity": 2250,
"price": 9.85,
"orders": 3
},
{
"quantity": 3000,
"price": 9.9,
"orders": 2
},
{
"quantity": 2250,
"price": 9.95,
"orders": 2
},
{
"quantity": 4500,
"price": 10,
"orders": 3
},
{
"quantity": 750,
"price": 10.05,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|98578",
"symbol": "JSWENERGY25MAY500CE",
"last_price": 10,
"volume": 644250,
"average_price": 9.38,
"oi": 811500,
"net_change": -0.15,
"total_buy_quantity": 618750,
"total_sell_quantity": 203250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.15,
"last_trade_time": "1747216795114",
"oi_day_high": 827250,
"oi_day_low": 708750
},
"NSE_FO:AARTIIND25MAY440PE": {
"ohlc": {
"open": 5.3,
"high": 6.25,
"low": 4.7,
"close": 5.1
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 5,
"orders": 3
},
{
"quantity": 2000,
"price": 4.8,
"orders": 2
},
{
"quantity": 10000,
"price": 4.7,
"orders": 2
},
{
"quantity": 30000,
"price": 4.2,
"orders": 1
},
{
"quantity": 1000,
"price": 4.1,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 5.15,
"orders": 2
},
{
"quantity": 6000,
"price": 5.2,
"orders": 2
},
{
"quantity": 1000,
"price": 5.25,
"orders": 1
},
{
"quantity": 5000,
"price": 5.35,
"orders": 1
},
{
"quantity": 5000,
"price": 5.4,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|63461",
"symbol": "AARTIIND25MAY440PE",
"last_price": 5.1,
"volume": 331000,
"average_price": 5.3,
"oi": 645000,
"net_change": -0.5,
"total_buy_quantity": 224000,
"total_sell_quantity": 260000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.6,
"last_trade_time": "1747216395527",
"oi_day_high": 666000,
"oi_day_low": 568000
},
"NSE_FO:TRENT25MAY5300CE": {
"ohlc": {
"open": 186.35,
"high": 228.05,
"low": 167.45,
"close": 197.85
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 197.5,
"orders": 1
},
{
"quantity": 300,
"price": 197,
"orders": 3
},
{
"quantity": 100,
"price": 196.85,
"orders": 1
},
{
"quantity": 200,
"price": 196.8,
"orders": 1
},
{
"quantity": 100,
"price": 196.25,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 198.35,
"orders": 1
},
{
"quantity": 100,
"price": 198.8,
"orders": 1
},
{
"quantity": 100,
"price": 198.9,
"orders": 1
},
{
"quantity": 100,
"price": 198.95,
"orders": 1
},
{
"quantity": 100,
"price": 199,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|144980",
"symbol": "TRENT25MAY5300CE",
"last_price": 197.85,
"volume": 342000,
"average_price": 205.13,
"oi": 205400,
"net_change": 14.6,
"total_buy_quantity": 23400,
"total_sell_quantity": 27800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 413.8,
"last_trade_time": "1747216777236",
"oi_day_high": 218600,
"oi_day_low": 197100
},
"NSE_FO:BIOCON25MAY325CE": {
"ohlc": {
"open": 15.7,
"high": 19.5,
"low": 15.5,
"close": 18.8
},
"depth": {
"buy": [
{
"quantity": 5000,
"price": 18.6,
"orders": 2
},
{
"quantity": 2500,
"price": 18.2,
"orders": 1
},
{
"quantity": 2500,
"price": 18.15,
"orders": 1
},
{
"quantity": 2500,
"price": 18.05,
"orders": 1
},
{
"quantity": 2500,
"price": 17.9,
"orders": 1
}
],
"sell": [
{
"quantity": 5000,
"price": 18.8,
"orders": 2
},
{
"quantity": 2500,
"price": 19.1,
"orders": 1
},
{
"quantity": 7500,
"price": 19.35,
"orders": 2
},
{
"quantity": 5000,
"price": 19.4,
"orders": 2
},
{
"quantity": 2500,
"price": 19.45,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|75653",
"symbol": "BIOCON25MAY325CE",
"last_price": 18.8,
"volume": 190000,
"average_price": 17.86,
"oi": 465000,
"net_change": 5,
"total_buy_quantity": 262500,
"total_sell_quantity": 307500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.8,
"last_trade_time": "1747216794106",
"oi_day_high": 520000,
"oi_day_low": 465000
},
"NSE_FO:GAIL25MAY192.5CE": {
"ohlc": {
"open": 2.7,
"high": 3.5,
"low": 2.2,
"close": 2.85
},
"depth": {
"buy": [
{
"quantity": 11750,
"price": 2.8,
"orders": 4
},
{
"quantity": 35250,
"price": 2.75,
"orders": 8
},
{
"quantity": 30550,
"price": 2.7,
"orders": 5
},
{
"quantity": 14100,
"price": 2.65,
"orders": 3
},
{
"quantity": 18800,
"price": 2.6,
"orders": 5
}
],
"sell": [
{
"quantity": 11750,
"price": 2.9,
"orders": 5
},
{
"quantity": 28200,
"price": 2.95,
"orders": 7
},
{
"quantity": 39950,
"price": 3,
"orders": 12
},
{
"quantity": 14100,
"price": 3.05,
"orders": 4
},
{
"quantity": 18800,
"price": 3.1,
"orders": 3
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|89329",
"symbol": "GAIL25MAY192.5CE",
"last_price": 2.85,
"volume": 2627300,
"average_price": 2.82,
"oi": 1200850,
"net_change": 0.2,
"total_buy_quantity": 951750,
"total_sell_quantity": 726150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.65,
"last_trade_time": "1747216785515",
"oi_day_high": 1233750,
"oi_day_low": 1109200
},
"NSE_FO:DABUR25MAY490PE": {
"ohlc": {
"open": 19.65,
"high": 22.45,
"low": 19.65,
"close": 20.85
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 20.7,
"orders": 2
},
{
"quantity": 1250,
"price": 20.5,
"orders": 1
},
{
"quantity": 1250,
"price": 20.45,
"orders": 1
},
{
"quantity": 1250,
"price": 20.2,
"orders": 1
},
{
"quantity": 1250,
"price": 20.15,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 21.1,
"orders": 1
},
{
"quantity": 1250,
"price": 21.15,
"orders": 1
},
{
"quantity": 1250,
"price": 21.2,
"orders": 1
},
{
"quantity": 1250,
"price": 21.25,
"orders": 1
},
{
"quantity": 1250,
"price": 21.95,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|78119",
"symbol": "DABUR25MAY490PE",
"last_price": 20.85,
"volume": 43750,
"average_price": 20.92,
"oi": 316250,
"net_change": 2.4,
"total_buy_quantity": 305000,
"total_sell_quantity": 153750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.45,
"last_trade_time": "1747216619010",
"oi_day_high": 328750,
"oi_day_low": 316250
},
"NSE_FO:CROMPTON25MAY345PE": {
"ohlc": {
"open": 18.3,
"high": 22.3,
"low": 18.3,
"close": 19.45
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 19.4,
"orders": 1
},
{
"quantity": 1800,
"price": 19.35,
"orders": 1
},
{
"quantity": 1800,
"price": 19.3,
"orders": 1
},
{
"quantity": 1800,
"price": 19.25,
"orders": 1
},
{
"quantity": 3600,
"price": 19.2,
"orders": 2
}
],
"sell": [
{
"quantity": 1800,
"price": 19.55,
"orders": 1
},
{
"quantity": 5400,
"price": 19.6,
"orders": 3
},
{
"quantity": 3600,
"price": 19.65,
"orders": 2
},
{
"quantity": 5400,
"price": 19.7,
"orders": 3
},
{
"quantity": 5400,
"price": 19.75,
"orders": 3
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|83404",
"symbol": "CROMPTON25MAY345PE",
"last_price": 19.45,
"volume": 135000,
"average_price": 20.66,
"oi": 102600,
"net_change": -0.5,
"total_buy_quantity": 178200,
"total_sell_quantity": 234000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.95,
"last_trade_time": "1747216683651",
"oi_day_high": 104400,
"oi_day_low": 75600
},
"NSE_FO:ABFRL25MAY275CE": {
"ohlc": {
"open": 4.05,
"high": 8.75,
"low": 4.05,
"close": 7.25
},
"depth": {
"buy": [
{
"quantity": 2600,
"price": 7.4,
"orders": 1
},
{
"quantity": 5200,
"price": 7.35,
"orders": 2
},
{
"quantity": 2600,
"price": 7.25,
"orders": 1
},
{
"quantity": 5200,
"price": 7.2,
"orders": 2
},
{
"quantity": 2600,
"price": 7.15,
"orders": 1
}
],
"sell": [
{
"quantity": 2600,
"price": 7.5,
"orders": 1
},
{
"quantity": 2600,
"price": 7.55,
"orders": 1
},
{
"quantity": 5200,
"price": 7.6,
"orders": 2
},
{
"quantity": 2600,
"price": 7.65,
"orders": 1
},
{
"quantity": 52000,
"price": 7.7,
"orders": 2
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|65571",
"symbol": "ABFRL25MAY275CE",
"last_price": 7.25,
"volume": 4594200,
"average_price": 7.13,
"oi": 1198600,
"net_change": 3.85,
"total_buy_quantity": 304200,
"total_sell_quantity": 421200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.4,
"last_trade_time": "1747216660688",
"oi_day_high": 1723800,
"oi_day_low": 1198600
},
"NSE_FO:VEDL25MAY420CE": {
"ohlc": {
"open": 24,
"high": 31.6,
"low": 23.5,
"close": 28.7
},
"depth": {
"buy": [
{
"quantity": 2300,
"price": 28.7,
"orders": 2
},
{
"quantity": 2300,
"price": 28.6,
"orders": 1
},
{
"quantity": 1150,
"price": 28.55,
"orders": 1
},
{
"quantity": 6900,
"price": 28.5,
"orders": 3
},
{
"quantity": 1150,
"price": 28.45,
"orders": 1
}
],
"sell": [
{
"quantity": 2300,
"price": 28.85,
"orders": 1
},
{
"quantity": 1150,
"price": 29,
"orders": 1
},
{
"quantity": 2300,
"price": 29.05,
"orders": 2
},
{
"quantity": 1150,
"price": 29.1,
"orders": 1
},
{
"quantity": 1150,
"price": 29.2,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|139761",
"symbol": "VEDL25MAY420CE",
"last_price": 28.7,
"volume": 2252850,
"average_price": 28.56,
"oi": 2770350,
"net_change": 6.55,
"total_buy_quantity": 197800,
"total_sell_quantity": 368000,
"lower_circuit_limit": 1.8,
"upper_circuit_limit": 60.25,
"last_trade_time": "1747216795963",
"oi_day_high": 3331550,
"oi_day_low": 2769200
},
"NSE_FO:BRITANNIA25MAY5450PE": {
"ohlc": {
"open": 86.55,
"high": 106.05,
"low": 50.45,
"close": 83.7
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 82.1,
"orders": 1
},
{
"quantity": 300,
"price": 82.05,
"orders": 1
},
{
"quantity": 100,
"price": 82,
"orders": 1
},
{
"quantity": 100,
"price": 81.2,
"orders": 1
},
{
"quantity": 100,
"price": 81.15,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 86,
"orders": 1
},
{
"quantity": 200,
"price": 86.05,
"orders": 2
},
{
"quantity": 400,
"price": 86.7,
"orders": 2
},
{
"quantity": 100,
"price": 86.75,
"orders": 1
},
{
"quantity": 300,
"price": 89.5,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|76987",
"symbol": "BRITANNIA25MAY5450PE",
"last_price": 83.7,
"volume": 68500,
"average_price": 83.63,
"oi": 45100,
"net_change": -6.9,
"total_buy_quantity": 22900,
"total_sell_quantity": 21200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 182.8,
"last_trade_time": "1747216620064",
"oi_day_high": 45100,
"oi_day_low": 37700
},
"NSE_FO:INDHOTEL25MAY820PE": {
"ohlc": {
"open": 53,
"high": 53,
"low": 48.1,
"close": 52.15
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 51.3,
"orders": 1
},
{
"quantity": 1000,
"price": 51.25,
"orders": 1
},
{
"quantity": 1000,
"price": 51.05,
"orders": 1
},
{
"quantity": 1000,
"price": 50.95,
"orders": 1
},
{
"quantity": 10000,
"price": 48.95,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 54.6,
"orders": 2
},
{
"quantity": 1000,
"price": 54.65,
"orders": 1
},
{
"quantity": 1000,
"price": 54.7,
"orders": 1
},
{
"quantity": 10000,
"price": 55.1,
"orders": 1
},
{
"quantity": 5000,
"price": 55.15,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|93232",
"symbol": "INDHOTEL25MAY820PE",
"last_price": 52.15,
"volume": 16000,
"average_price": 50.77,
"oi": 166000,
"net_change": -9,
"total_buy_quantity": 84000,
"total_sell_quantity": 86000,
"lower_circuit_limit": 22,
"upper_circuit_limit": 100.3,
"last_trade_time": "1747201375174",
"oi_day_high": 172000,
"oi_day_low": 166000
},
"NSE_FO:SOLARINDS25MAY13250CE": {
"ohlc": {
"open": 762.5,
"high": 850,
"low": 694.4,
"close": 695.65
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 687.9,
"orders": 2
},
{
"quantity": 75,
"price": 687.85,
"orders": 1
},
{
"quantity": 150,
"price": 687.8,
"orders": 2
},
{
"quantity": 75,
"price": 687.5,
"orders": 1
},
{
"quantity": 75,
"price": 687.35,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 744,
"orders": 1
},
{
"quantity": 150,
"price": 744.05,
"orders": 2
},
{
"quantity": 75,
"price": 744.1,
"orders": 1
},
{
"quantity": 75,
"price": 744.25,
"orders": 1
},
{
"quantity": 75,
"price": 744.55,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|138654",
"symbol": "SOLARINDS25MAY13250CE",
"last_price": 695.65,
"volume": 1575,
"average_price": 753.83,
"oi": 7725,
"net_change": 5.55,
"total_buy_quantity": 4725,
"total_sell_quantity": 4725,
"lower_circuit_limit": 70.3,
"upper_circuit_limit": 1309.9,
"last_trade_time": "1747214827375",
"oi_day_high": 8400,
"oi_day_low": 7575
},
"NSE_FO:SHREECEM25MAY30750PE": {
"ohlc": {
"open": 854.95,
"high": 900,
"low": 660,
"close": 739.75
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 688.35,
"orders": 1
},
{
"quantity": 25,
"price": 648.4,
"orders": 1
},
{
"quantity": 25,
"price": 645.35,
"orders": 1
},
{
"quantity": 25,
"price": 629.95,
"orders": 1
},
{
"quantity": 125,
"price": 629.9,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 734.05,
"orders": 1
},
{
"quantity": 25,
"price": 734.1,
"orders": 1
},
{
"quantity": 150,
"price": 735,
"orders": 1
},
{
"quantity": 25,
"price": 737.7,
"orders": 1
},
{
"quantity": 50,
"price": 739,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|136589",
"symbol": "SHREECEM25MAY30750PE",
"last_price": 739.75,
"volume": 4900,
"average_price": 761.14,
"oi": 1300,
"net_change": -1183,
"total_buy_quantity": 2175,
"total_sell_quantity": 1500,
"lower_circuit_limit": 200.45,
"upper_circuit_limit": 1797.45,
"last_trade_time": "1747216755024",
"oi_day_high": 1300,
"oi_day_low": 650
},
"NSE_FO:CUMMINSIND25MAY2950CE": {
"ohlc": {
"open": 73.85,
"high": 82.2,
"low": 51.05,
"close": 58.25
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 58.95,
"orders": 1
},
{
"quantity": 150,
"price": 58.9,
"orders": 1
},
{
"quantity": 600,
"price": 58.85,
"orders": 1
},
{
"quantity": 150,
"price": 58.8,
"orders": 1
},
{
"quantity": 450,
"price": 58.3,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 59.6,
"orders": 1
},
{
"quantity": 450,
"price": 60.7,
"orders": 1
},
{
"quantity": 150,
"price": 60.75,
"orders": 1
},
{
"quantity": 150,
"price": 60.9,
"orders": 1
},
{
"quantity": 450,
"price": 60.95,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|83868",
"symbol": "CUMMINSIND25MAY2950CE",
"last_price": 58.25,
"volume": 40950,
"average_price": 63.66,
"oi": 32700,
"net_change": -6.6,
"total_buy_quantity": 26400,
"total_sell_quantity": 24750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 143.05,
"last_trade_time": "1747216783928",
"oi_day_high": 33300,
"oi_day_low": 29250
},
"NSE_FO:INFY25MAY1480CE": {
"ohlc": {
"open": 110.65,
"high": 121.85,
"low": 110.65,
"close": 117.25
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 118.4,
"orders": 1
},
{
"quantity": 7200,
"price": 116.7,
"orders": 4
},
{
"quantity": 1200,
"price": 116.55,
"orders": 1
},
{
"quantity": 400,
"price": 116.45,
"orders": 1
},
{
"quantity": 400,
"price": 116.35,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 121.7,
"orders": 1
},
{
"quantity": 400,
"price": 121.75,
"orders": 1
},
{
"quantity": 400,
"price": 121.8,
"orders": 1
},
{
"quantity": 400,
"price": 122.05,
"orders": 1
},
{
"quantity": 400,
"price": 122.15,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|95139",
"symbol": "INFY25MAY1480CE",
"last_price": 117.25,
"volume": 44000,
"average_price": 117.42,
"oi": 423200,
"net_change": 16.8,
"total_buy_quantity": 55200,
"total_sell_quantity": 42000,
"lower_circuit_limit": 35.45,
"upper_circuit_limit": 165.45,
"last_trade_time": "1747215945676",
"oi_day_high": 446000,
"oi_day_low": 423200
},
"NSE_FO:ADANIENSOL25MAY960PE": {
"ohlc": {
"open": 72,
"high": 83.1,
"low": 71,
"close": 79.1
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 77.8,
"orders": 1
},
{
"quantity": 625,
"price": 77.75,
"orders": 1
},
{
"quantity": 625,
"price": 76.6,
"orders": 1
},
{
"quantity": 625,
"price": 76.5,
"orders": 1
},
{
"quantity": 625,
"price": 75.55,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 78.55,
"orders": 2
},
{
"quantity": 625,
"price": 79.2,
"orders": 1
},
{
"quantity": 625,
"price": 79.35,
"orders": 1
},
{
"quantity": 625,
"price": 80.95,
"orders": 1
},
{
"quantity": 625,
"price": 81,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|64327",
"symbol": "ADANIENSOL25MAY960PE",
"last_price": 79.1,
"volume": 131250,
"average_price": 74.29,
"oi": 141250,
"net_change": 13,
"total_buy_quantity": 60625,
"total_sell_quantity": 66875,
"lower_circuit_limit": 5.45,
"upper_circuit_limit": 126.75,
"last_trade_time": "1747216691002",
"oi_day_high": 170625,
"oi_day_low": 141250
},
"NSE_FO:LT25MAY3300PE": {
"ohlc": {
"open": 7.25,
"high": 7.25,
"low": 4.65,
"close": 5.55
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 5.4,
"orders": 3
},
{
"quantity": 1050,
"price": 5.35,
"orders": 6
},
{
"quantity": 1200,
"price": 5.3,
"orders": 6
},
{
"quantity": 1650,
"price": 5.25,
"orders": 5
},
{
"quantity": 750,
"price": 5.2,
"orders": 4
}
],
"sell": [
{
"quantity": 300,
"price": 5.5,
"orders": 1
},
{
"quantity": 1050,
"price": 5.55,
"orders": 6
},
{
"quantity": 900,
"price": 5.6,
"orders": 5
},
{
"quantity": 1050,
"price": 5.65,
"orders": 6
},
{
"quantity": 1050,
"price": 5.7,
"orders": 3
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|101855",
"symbol": "LT25MAY3300PE",
"last_price": 5.55,
"volume": 372600,
"average_price": 5.22,
"oi": 518100,
"net_change": -2.15,
"total_buy_quantity": 275250,
"total_sell_quantity": 62850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.8,
"last_trade_time": "1747216780643",
"oi_day_high": 553950,
"oi_day_low": 514350
},
"NSE_FO:RAMCOCEM25MAY990CE": {
"ohlc": {
"open": 27.45,
"high": 35.5,
"low": 27.45,
"close": 33
},
"depth": {
"buy": [
{
"quantity": 850,
"price": 34.05,
"orders": 1
},
{
"quantity": 850,
"price": 34,
"orders": 1
},
{
"quantity": 850,
"price": 33.45,
"orders": 1
},
{
"quantity": 850,
"price": 32.9,
"orders": 1
},
{
"quantity": 850,
"price": 32.85,
"orders": 1
}
],
"sell": [
{
"quantity": 1700,
"price": 34.9,
"orders": 2
},
{
"quantity": 850,
"price": 35.25,
"orders": 1
},
{
"quantity": 850,
"price": 37.3,
"orders": 1
},
{
"quantity": 4250,
"price": 37.35,
"orders": 1
},
{
"quantity": 4250,
"price": 37.4,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|134002",
"symbol": "RAMCOCEM25MAY990CE",
"last_price": 33,
"volume": 125800,
"average_price": 32.37,
"oi": 28900,
"net_change": 7.9,
"total_buy_quantity": 51000,
"total_sell_quantity": 50150,
"lower_circuit_limit": 3.95,
"upper_circuit_limit": 46.25,
"last_trade_time": "1747216552906",
"oi_day_high": 39100,
"oi_day_low": 20400
},
"NSE_FO:ULTRACEMCO25MAY12200CE": {
"ohlc": {
"open": 66.1,
"high": 79.05,
"low": 57,
"close": 67.25
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 66.6,
"orders": 1
},
{
"quantity": 50,
"price": 66.15,
"orders": 1
},
{
"quantity": 50,
"price": 66.1,
"orders": 1
},
{
"quantity": 50,
"price": 66,
"orders": 1
},
{
"quantity": 50,
"price": 65.75,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 67.05,
"orders": 1
},
{
"quantity": 50,
"price": 67.1,
"orders": 1
},
{
"quantity": 50,
"price": 67.15,
"orders": 1
},
{
"quantity": 50,
"price": 67.3,
"orders": 1
},
{
"quantity": 100,
"price": 67.5,
"orders": 2
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|137113",
"symbol": "ULTRACEMCO25MAY12200CE",
"last_price": 67.25,
"volume": 90950,
"average_price": 67.58,
"oi": 164400,
"net_change": 0.05,
"total_buy_quantity": 16650,
"total_sell_quantity": 14450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 199.65,
"last_trade_time": "1747216790063",
"oi_day_high": 164400,
"oi_day_low": 154700
},
"NSE_FO:TCS25MAY3400PE": {
"ohlc": {
"open": 23.05,
"high": 24.95,
"low": 13.1,
"close": 14.05
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 14.1,
"orders": 1
},
{
"quantity": 175,
"price": 14.05,
"orders": 1
},
{
"quantity": 175,
"price": 14,
"orders": 1
},
{
"quantity": 350,
"price": 13.95,
"orders": 2
},
{
"quantity": 700,
"price": 13.9,
"orders": 4
}
],
"sell": [
{
"quantity": 175,
"price": 14.25,
"orders": 1
},
{
"quantity": 700,
"price": 14.3,
"orders": 4
},
{
"quantity": 700,
"price": 14.35,
"orders": 4
},
{
"quantity": 525,
"price": 14.4,
"orders": 3
},
{
"quantity": 1400,
"price": 14.45,
"orders": 4
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|131753",
"symbol": "TCS25MAY3400PE",
"last_price": 14.05,
"volume": 379050,
"average_price": 16.86,
"oi": 498575,
"net_change": -10.6,
"total_buy_quantity": 172025,
"total_sell_quantity": 47600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 60.85,
"last_trade_time": "1747216757580",
"oi_day_high": 506100,
"oi_day_low": 484925
},
"NSE_FO:POLYCAB25MAY5500PE": {
"ohlc": {
"open": 27,
"high": 33.45,
"low": 20.2,
"close": 23
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 22.5,
"orders": 2
},
{
"quantity": 250,
"price": 22.45,
"orders": 2
},
{
"quantity": 125,
"price": 22.4,
"orders": 1
},
{
"quantity": 375,
"price": 22.35,
"orders": 3
},
{
"quantity": 125,
"price": 22.15,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 23.85,
"orders": 2
},
{
"quantity": 250,
"price": 23.9,
"orders": 2
},
{
"quantity": 250,
"price": 23.95,
"orders": 2
},
{
"quantity": 500,
"price": 24,
"orders": 2
},
{
"quantity": 125,
"price": 24.1,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|131658",
"symbol": "POLYCAB25MAY5500PE",
"last_price": 23,
"volume": 99750,
"average_price": 26.22,
"oi": 152750,
"net_change": -4.45,
"total_buy_quantity": 35000,
"total_sell_quantity": 24875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 109.75,
"last_trade_time": "1747216768175",
"oi_day_high": 155125,
"oi_day_low": 146000
},
"NSE_FO:GRANULES25MAY480PE": {
"ohlc": {
"open": 17.2,
"high": 19.45,
"low": 10.05,
"close": 11.6
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 11.55,
"orders": 2
},
{
"quantity": 1000,
"price": 11.5,
"orders": 1
},
{
"quantity": 1000,
"price": 11.45,
"orders": 1
},
{
"quantity": 1000,
"price": 11.4,
"orders": 1
},
{
"quantity": 1000,
"price": 11.3,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 11.95,
"orders": 1
},
{
"quantity": 1000,
"price": 12,
"orders": 1
},
{
"quantity": 1000,
"price": 12.05,
"orders": 1
},
{
"quantity": 1000,
"price": 12.1,
"orders": 1
},
{
"quantity": 1000,
"price": 12.3,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|84330",
"symbol": "GRANULES25MAY480PE",
"last_price": 11.6,
"volume": 568000,
"average_price": 13.04,
"oi": 320000,
"net_change": -5.55,
"total_buy_quantity": 211000,
"total_sell_quantity": 147000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.15,
"last_trade_time": "1747216784569",
"oi_day_high": 325000,
"oi_day_low": 283000
},
"NSE_FO:DIVISLAB25MAY6200CE": {
"ohlc": {
"open": 199.9,
"high": 288.35,
"low": 185.5,
"close": 251
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 250.15,
"orders": 1
},
{
"quantity": 100,
"price": 250.1,
"orders": 1
},
{
"quantity": 300,
"price": 250.05,
"orders": 3
},
{
"quantity": 400,
"price": 250,
"orders": 4
},
{
"quantity": 100,
"price": 249.35,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 254.45,
"orders": 1
},
{
"quantity": 100,
"price": 254.5,
"orders": 1
},
{
"quantity": 100,
"price": 256.9,
"orders": 1
},
{
"quantity": 100,
"price": 256.95,
"orders": 1
},
{
"quantity": 100,
"price": 257,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|79682",
"symbol": "DIVISLAB25MAY6200CE",
"last_price": 251,
"volume": 515900,
"average_price": 248.37,
"oi": 199700,
"net_change": 52.1,
"total_buy_quantity": 11700,
"total_sell_quantity": 26700,
"lower_circuit_limit": 62.95,
"upper_circuit_limit": 334.85,
"last_trade_time": "1747216795972",
"oi_day_high": 221100,
"oi_day_low": 167800
},
"NSE_FO:HAVELLS25MAY1600CE": {
"ohlc": {
"open": 36.95,
"high": 39.4,
"low": 27.4,
"close": 30.9
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 31.45,
"orders": 1
},
{
"quantity": 1000,
"price": 31.4,
"orders": 2
},
{
"quantity": 500,
"price": 31.3,
"orders": 1
},
{
"quantity": 500,
"price": 31.25,
"orders": 1
},
{
"quantity": 500,
"price": 31.2,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 31.9,
"orders": 1
},
{
"quantity": 500,
"price": 31.95,
"orders": 1
},
{
"quantity": 500,
"price": 32,
"orders": 1
},
{
"quantity": 500,
"price": 32.05,
"orders": 1
},
{
"quantity": 1000,
"price": 32.1,
"orders": 2
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|86047",
"symbol": "HAVELLS25MAY1600CE",
"last_price": 30.9,
"volume": 948500,
"average_price": 32.41,
"oi": 908000,
"net_change": -3.55,
"total_buy_quantity": 201000,
"total_sell_quantity": 261500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 75,
"last_trade_time": "1747216788387",
"oi_day_high": 919500,
"oi_day_low": 848000
},
"NSE_FO:BANKBARODA25MAY252.5CE": {
"ohlc": {
"open": 0.85,
"high": 0.95,
"low": 0.6,
"close": 0.7
},
"depth": {
"buy": [
{
"quantity": 26325,
"price": 0.7,
"orders": 7
},
{
"quantity": 29250,
"price": 0.65,
"orders": 8
},
{
"quantity": 17550,
"price": 0.6,
"orders": 6
},
{
"quantity": 20475,
"price": 0.55,
"orders": 2
},
{
"quantity": 96525,
"price": 0.5,
"orders": 2
}
],
"sell": [
{
"quantity": 52650,
"price": 0.75,
"orders": 10
},
{
"quantity": 29250,
"price": 0.8,
"orders": 4
},
{
"quantity": 55575,
"price": 0.85,
"orders": 3
},
{
"quantity": 43875,
"price": 0.9,
"orders": 5
},
{
"quantity": 17550,
"price": 0.95,
"orders": 3
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|73652",
"symbol": "BANKBARODA25MAY252.5CE",
"last_price": 0.7,
"volume": 596700,
"average_price": 0.71,
"oi": 1532700,
"net_change": -0.15,
"total_buy_quantity": 950625,
"total_sell_quantity": 710775,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.85,
"last_trade_time": "1747216416905",
"oi_day_high": 1588275,
"oi_day_low": 1459575
},
"NSE_FO:PETRONET25MAY315PE": {
"ohlc": {
"open": 11.1,
"high": 11.1,
"low": 6.7,
"close": 7.7
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 7.65,
"orders": 1
},
{
"quantity": 3000,
"price": 7.6,
"orders": 2
},
{
"quantity": 6000,
"price": 7.55,
"orders": 2
},
{
"quantity": 6000,
"price": 7.5,
"orders": 2
},
{
"quantity": 3000,
"price": 7.45,
"orders": 2
}
],
"sell": [
{
"quantity": 3000,
"price": 7.75,
"orders": 2
},
{
"quantity": 6000,
"price": 7.8,
"orders": 4
},
{
"quantity": 6000,
"price": 7.85,
"orders": 2
},
{
"quantity": 9000,
"price": 7.9,
"orders": 4
},
{
"quantity": 1500,
"price": 7.95,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|128355",
"symbol": "PETRONET25MAY315PE",
"last_price": 7.7,
"volume": 595500,
"average_price": 8.55,
"oi": 324000,
"net_change": -2.3,
"total_buy_quantity": 282000,
"total_sell_quantity": 252000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30,
"last_trade_time": "1747216775269",
"oi_day_high": 352500,
"oi_day_low": 310500
},
"NSE_FO:NAUKRI25MAY1440CE": {
"ohlc": {
"open": 57.7,
"high": 60.65,
"low": 44,
"close": 55.55
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 55.2,
"orders": 1
},
{
"quantity": 375,
"price": 55.15,
"orders": 1
},
{
"quantity": 375,
"price": 55,
"orders": 1
},
{
"quantity": 1125,
"price": 50.5,
"orders": 1
},
{
"quantity": 1125,
"price": 50.45,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 56.6,
"orders": 1
},
{
"quantity": 375,
"price": 56.65,
"orders": 1
},
{
"quantity": 1125,
"price": 56.75,
"orders": 1
},
{
"quantity": 375,
"price": 56.8,
"orders": 1
},
{
"quantity": 1125,
"price": 56.95,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|107838",
"symbol": "NAUKRI25MAY1440CE",
"last_price": 55.55,
"volume": 234750,
"average_price": 51.95,
"oi": 271125,
"net_change": -6.4,
"total_buy_quantity": 33750,
"total_sell_quantity": 54375,
"lower_circuit_limit": 3.45,
"upper_circuit_limit": 120.45,
"last_trade_time": "1747216782890",
"oi_day_high": 291000,
"oi_day_low": 254250
},
"NSE_FO:CDSL25MAY1360PE": {
"ohlc": {
"open": 80.05,
"high": 80.05,
"low": 80.05,
"close": 80.05
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 42,
"orders": 2
},
{
"quantity": 350,
"price": 35.05,
"orders": 1
},
{
"quantity": 1750,
"price": 35,
"orders": 1
},
{
"quantity": 1750,
"price": 33,
"orders": 1
},
{
"quantity": 1750,
"price": 32,
"orders": 1
}
],
"sell": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|73439",
"symbol": "CDSL25MAY1360PE",
"last_price": 80.05,
"volume": 0,
"average_price": 0,
"oi": 138600,
"net_change": 0,
"total_buy_quantity": 9100,
"total_sell_quantity": 0,
"lower_circuit_limit": 19.5,
"upper_circuit_limit": 140.6,
"last_trade_time": "1747115014000",
"oi_day_high": 138600,
"oi_day_low": 138600
},
"NSE_FO:TVSMOTOR25MAY2780PE": {
"ohlc": {
"open": 90.5,
"high": 90.5,
"low": 84.1,
"close": 84.7
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 83.7,
"orders": 1
},
{
"quantity": 350,
"price": 83.55,
"orders": 1
},
{
"quantity": 350,
"price": 83.3,
"orders": 1
},
{
"quantity": 350,
"price": 83.15,
"orders": 1
},
{
"quantity": 350,
"price": 82.5,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 86.55,
"orders": 2
},
{
"quantity": 350,
"price": 86.6,
"orders": 1
},
{
"quantity": 350,
"price": 86.65,
"orders": 1
},
{
"quantity": 1050,
"price": 86.75,
"orders": 1
},
{
"quantity": 350,
"price": 86.8,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|145099",
"symbol": "TVSMOTOR25MAY2780PE",
"last_price": 84.7,
"volume": 7350,
"average_price": 85.62,
"oi": 48650,
"net_change": -10.05,
"total_buy_quantity": 27300,
"total_sell_quantity": 39550,
"lower_circuit_limit": 5,
"upper_circuit_limit": 184.5,
"last_trade_time": "1747216743883",
"oi_day_high": 49000,
"oi_day_low": 47600
},
"NSE_FO:TATACOMM25MAY1600PE": {
"ohlc": {
"open": 50,
"high": 52.05,
"low": 31.45,
"close": 35.9
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 35.05,
"orders": 1
},
{
"quantity": 500,
"price": 35,
"orders": 2
},
{
"quantity": 250,
"price": 34.6,
"orders": 1
},
{
"quantity": 250,
"price": 34.3,
"orders": 1
},
{
"quantity": 250,
"price": 34.25,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 36.6,
"orders": 1
},
{
"quantity": 250,
"price": 36.75,
"orders": 1
},
{
"quantity": 250,
"price": 36.8,
"orders": 1
},
{
"quantity": 250,
"price": 37,
"orders": 1
},
{
"quantity": 250,
"price": 37.55,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|127025",
"symbol": "TATACOMM25MAY1600PE",
"last_price": 35.9,
"volume": 205000,
"average_price": 36.25,
"oi": 165750,
"net_change": -21.85,
"total_buy_quantity": 57750,
"total_sell_quantity": 48250,
"lower_circuit_limit": 6.65,
"upper_circuit_limit": 108.85,
"last_trade_time": "1747216737651",
"oi_day_high": 181250,
"oi_day_low": 158250
},
"NSE_FO:HEROMOTOCO25MAY3950PE": {
"ohlc": {
"open": 69.9,
"high": 106.9,
"low": 37.35,
"close": 45.6
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 44.75,
"orders": 1
},
{
"quantity": 150,
"price": 44.7,
"orders": 1
},
{
"quantity": 150,
"price": 44.4,
"orders": 1
},
{
"quantity": 300,
"price": 44.35,
"orders": 2
},
{
"quantity": 150,
"price": 44.3,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 45.25,
"orders": 1
},
{
"quantity": 150,
"price": 45.3,
"orders": 1
},
{
"quantity": 300,
"price": 45.35,
"orders": 2
},
{
"quantity": 300,
"price": 45.4,
"orders": 2
},
{
"quantity": 150,
"price": 45.55,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|95375",
"symbol": "HEROMOTOCO25MAY3950PE",
"last_price": 45.6,
"volume": 692700,
"average_price": 64.35,
"oi": 95550,
"net_change": -12,
"total_buy_quantity": 93000,
"total_sell_quantity": 33000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 118.05,
"last_trade_time": "1747216783830",
"oi_day_high": 108150,
"oi_day_low": 89850
},
"NSE_FO:AUBANK25MAY680PE": {
"ohlc": {
"open": 11,
"high": 13.65,
"low": 10.3,
"close": 11.35
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 11.15,
"orders": 1
},
{
"quantity": 4000,
"price": 11.1,
"orders": 4
},
{
"quantity": 1000,
"price": 11.05,
"orders": 1
},
{
"quantity": 8000,
"price": 11,
"orders": 4
},
{
"quantity": 3000,
"price": 10.95,
"orders": 3
}
],
"sell": [
{
"quantity": 1000,
"price": 11.3,
"orders": 1
},
{
"quantity": 3000,
"price": 11.35,
"orders": 3
},
{
"quantity": 12000,
"price": 11.4,
"orders": 3
},
{
"quantity": 2000,
"price": 11.45,
"orders": 2
},
{
"quantity": 2000,
"price": 11.5,
"orders": 2
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|68661",
"symbol": "AUBANK25MAY680PE",
"last_price": 11.35,
"volume": 846000,
"average_price": 12.61,
"oi": 422000,
"net_change": 0.4,
"total_buy_quantity": 201000,
"total_sell_quantity": 207000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.95,
"last_trade_time": "1747216785013",
"oi_day_high": 437000,
"oi_day_low": 390000
},
"NSE_FO:VBL25MAY530PE": {
"ohlc": {
"open": 26.7,
"high": 26.8,
"low": 21.65,
"close": 26.3
},
"depth": {
"buy": [
{
"quantity": 2625,
"price": 23.8,
"orders": 3
},
{
"quantity": 875,
"price": 23.75,
"orders": 1
},
{
"quantity": 875,
"price": 23.3,
"orders": 1
},
{
"quantity": 7000,
"price": 22.9,
"orders": 2
},
{
"quantity": 3500,
"price": 22.3,
"orders": 1
}
],
"sell": [
{
"quantity": 875,
"price": 25.05,
"orders": 1
},
{
"quantity": 875,
"price": 25.1,
"orders": 1
},
{
"quantity": 875,
"price": 25.3,
"orders": 1
},
{
"quantity": 875,
"price": 26,
"orders": 1
},
{
"quantity": 4375,
"price": 26.15,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|145748",
"symbol": "VBL25MAY530PE",
"last_price": 26.3,
"volume": 91875,
"average_price": 24.4,
"oi": 356125,
"net_change": -1.35,
"total_buy_quantity": 94500,
"total_sell_quantity": 105000,
"lower_circuit_limit": 5.2,
"upper_circuit_limit": 50.1,
"last_trade_time": "1747207745574",
"oi_day_high": 379750,
"oi_day_low": 354375
},
"NSE_FO:BANKINDIA25MAY119CE": {
"ohlc": {
"open": 1.7,
"high": 2.1,
"low": 1.5,
"close": 1.6
},
"depth": {
"buy": [
{
"quantity": 9650,
"price": 1.6,
"orders": 2
},
{
"quantity": 4825,
"price": 1.55,
"orders": 1
},
{
"quantity": 4825,
"price": 1.5,
"orders": 1
},
{
"quantity": 4825,
"price": 1.45,
"orders": 1
},
{
"quantity": 4825,
"price": 1.4,
"orders": 1
}
],
"sell": [
{
"quantity": 9650,
"price": 1.65,
"orders": 2
},
{
"quantity": 4825,
"price": 1.7,
"orders": 1
},
{
"quantity": 9650,
"price": 1.75,
"orders": 2
},
{
"quantity": 4825,
"price": 1.8,
"orders": 1
},
{
"quantity": 4825,
"price": 1.85,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|74051",
"symbol": "BANKINDIA25MAY119CE",
"last_price": 1.6,
"volume": 255725,
"average_price": 1.68,
"oi": 376350,
"net_change": 0,
"total_buy_quantity": 424600,
"total_sell_quantity": 550050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.6,
"last_trade_time": "1747212267142",
"oi_day_high": 410125,
"oi_day_low": 361875
},
"NSE_FO:OBEROIRLTY25MAY1680PE": {
"ohlc": {
"open": 86.5,
"high": 86.6,
"low": 77.2,
"close": 77.2
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 84.85,
"orders": 1
},
{
"quantity": 350,
"price": 84.8,
"orders": 1
},
{
"quantity": 700,
"price": 83.1,
"orders": 2
},
{
"quantity": 700,
"price": 81.3,
"orders": 2
},
{
"quantity": 1400,
"price": 78,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 88.05,
"orders": 1
},
{
"quantity": 350,
"price": 88.1,
"orders": 1
},
{
"quantity": 350,
"price": 88.2,
"orders": 1
},
{
"quantity": 350,
"price": 88.3,
"orders": 1
},
{
"quantity": 1400,
"price": 91.2,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|110847",
"symbol": "OBEROIRLTY25MAY1680PE",
"last_price": 77.2,
"volume": 1400,
"average_price": 84.16,
"oi": 18900,
"net_change": -23.1,
"total_buy_quantity": 30100,
"total_sell_quantity": 29400,
"lower_circuit_limit": 22.8,
"upper_circuit_limit": 177.8,
"last_trade_time": "1747199822595",
"oi_day_high": 19950,
"oi_day_low": 18900
},
"NSE_FO:MGL25MAY1320CE": {
"ohlc": {
"open": 85.3,
"high": 88.4,
"low": 78.95,
"close": 80.15
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 79.6,
"orders": 1
},
{
"quantity": 400,
"price": 79.55,
"orders": 1
},
{
"quantity": 400,
"price": 79.5,
"orders": 1
},
{
"quantity": 400,
"price": 79.05,
"orders": 1
},
{
"quantity": 400,
"price": 79,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 83.75,
"orders": 2
},
{
"quantity": 400,
"price": 83.8,
"orders": 1
},
{
"quantity": 400,
"price": 84.05,
"orders": 1
},
{
"quantity": 1600,
"price": 86.25,
"orders": 1
},
{
"quantity": 400,
"price": 88,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|105645",
"symbol": "MGL25MAY1320CE",
"last_price": 80.15,
"volume": 2000,
"average_price": 82.56,
"oi": 29600,
"net_change": -15.55,
"total_buy_quantity": 46400,
"total_sell_quantity": 31600,
"lower_circuit_limit": 24.05,
"upper_circuit_limit": 175.25,
"last_trade_time": "1747214018041",
"oi_day_high": 29600,
"oi_day_low": 28400
},
"NSE_FO:IOC25MAY138CE": {
"ohlc": {
"open": 6.85,
"high": 7.2,
"low": 6.2,
"close": 6.7
},
"depth": {
"buy": [
{
"quantity": 4875,
"price": 7.25,
"orders": 1
},
{
"quantity": 4875,
"price": 7.2,
"orders": 1
},
{
"quantity": 19500,
"price": 6.8,
"orders": 1
},
{
"quantity": 24375,
"price": 6.7,
"orders": 1
},
{
"quantity": 97500,
"price": 6.55,
"orders": 2
}
],
"sell": [
{
"quantity": 9750,
"price": 7.4,
"orders": 2
},
{
"quantity": 9750,
"price": 7.5,
"orders": 2
},
{
"quantity": 4875,
"price": 7.7,
"orders": 1
},
{
"quantity": 9750,
"price": 7.75,
"orders": 2
},
{
"quantity": 29250,
"price": 7.9,
"orders": 2
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|106992",
"symbol": "IOC25MAY138CE",
"last_price": 6.7,
"volume": 258375,
"average_price": 6.81,
"oi": 1170000,
"net_change": 0.9,
"total_buy_quantity": 448500,
"total_sell_quantity": 292500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.8,
"last_trade_time": "1747215129400",
"oi_day_high": 1267500,
"oi_day_low": 1145625
},
"NSE_FO:WIPRO25MAY242.5CE": {
"ohlc": {
"open": 13.25,
"high": 13.4,
"low": 11.5,
"close": 12.9
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 12.75,
"orders": 1
},
{
"quantity": 3000,
"price": 12.7,
"orders": 1
},
{
"quantity": 3000,
"price": 12.65,
"orders": 1
},
{
"quantity": 3000,
"price": 12.6,
"orders": 1
},
{
"quantity": 3000,
"price": 12.1,
"orders": 1
}
],
"sell": [
{
"quantity": 3000,
"price": 12.85,
"orders": 1
},
{
"quantity": 3000,
"price": 12.9,
"orders": 1
},
{
"quantity": 3000,
"price": 12.95,
"orders": 1
},
{
"quantity": 3000,
"price": 13,
"orders": 1
},
{
"quantity": 3000,
"price": 13.05,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|146129",
"symbol": "WIPRO25MAY242.5CE",
"last_price": 12.9,
"volume": 183000,
"average_price": 12.44,
"oi": 1935000,
"net_change": 1.1,
"total_buy_quantity": 306000,
"total_sell_quantity": 324000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.8,
"last_trade_time": "1747216746528",
"oi_day_high": 1941000,
"oi_day_low": 1935000
},
"NSE_FO:ASIANPAINT25MAY2460CE": {
"ohlc": {
"open": 7.1,
"high": 7.85,
"low": 4.35,
"close": 4.8
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 4.75,
"orders": 2
},
{
"quantity": 1200,
"price": 4.7,
"orders": 4
},
{
"quantity": 1600,
"price": 4.65,
"orders": 6
},
{
"quantity": 1400,
"price": 4.6,
"orders": 5
},
{
"quantity": 1400,
"price": 4.55,
"orders": 5
}
],
"sell": [
{
"quantity": 1400,
"price": 4.85,
"orders": 5
},
{
"quantity": 1400,
"price": 4.9,
"orders": 6
},
{
"quantity": 1000,
"price": 4.95,
"orders": 4
},
{
"quantity": 1200,
"price": 5,
"orders": 5
},
{
"quantity": 1000,
"price": 5.05,
"orders": 4
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|68939",
"symbol": "ASIANPAINT25MAY2460CE",
"last_price": 4.8,
"volume": 239800,
"average_price": 5.32,
"oi": 235400,
"net_change": -4.45,
"total_buy_quantity": 367800,
"total_sell_quantity": 55400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.25,
"last_trade_time": "1747216796885",
"oi_day_high": 244400,
"oi_day_low": 230200
},
"NSE_FO:ICICIGI25MAY1900PE": {
"ohlc": {
"open": 57,
"high": 72.5,
"low": 56.15,
"close": 65.05
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 56.8,
"orders": 3
},
{
"quantity": 250,
"price": 56.75,
"orders": 1
},
{
"quantity": 500,
"price": 56.7,
"orders": 2
},
{
"quantity": 250,
"price": 56.45,
"orders": 1
},
{
"quantity": 250,
"price": 56.4,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 59,
"orders": 1
},
{
"quantity": 250,
"price": 59.05,
"orders": 1
},
{
"quantity": 250,
"price": 59.55,
"orders": 1
},
{
"quantity": 500,
"price": 60.55,
"orders": 2
},
{
"quantity": 250,
"price": 62,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|100378",
"symbol": "ICICIGI25MAY1900PE",
"last_price": 65.05,
"volume": 10250,
"average_price": 61.22,
"oi": 20500,
"net_change": 10.3,
"total_buy_quantity": 13250,
"total_sell_quantity": 24750,
"lower_circuit_limit": 3.45,
"upper_circuit_limit": 106.05,
"last_trade_time": "1747212139056",
"oi_day_high": 22250,
"oi_day_low": 20250
},
"NSE_FO:NYKAA25MAY195CE": {
"ohlc": {
"open": 9.5,
"high": 11.75,
"low": 7.1,
"close": 7.5
},
"depth": {
"buy": [
{
"quantity": 5900,
"price": 7.25,
"orders": 2
},
{
"quantity": 5900,
"price": 7.2,
"orders": 2
},
{
"quantity": 8850,
"price": 7.05,
"orders": 3
},
{
"quantity": 5900,
"price": 6.9,
"orders": 2
},
{
"quantity": 38350,
"price": 6.6,
"orders": 1
}
],
"sell": [
{
"quantity": 2950,
"price": 7.35,
"orders": 1
},
{
"quantity": 2950,
"price": 7.4,
"orders": 1
},
{
"quantity": 5900,
"price": 7.45,
"orders": 2
},
{
"quantity": 2950,
"price": 7.5,
"orders": 1
},
{
"quantity": 2950,
"price": 7.55,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|110597",
"symbol": "NYKAA25MAY195CE",
"last_price": 7.5,
"volume": 454300,
"average_price": 9.02,
"oi": 333350,
"net_change": -1.1,
"total_buy_quantity": 200600,
"total_sell_quantity": 383500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.6,
"last_trade_time": "1747213347801",
"oi_day_high": 354000,
"oi_day_low": 280250
},
"NSE_FO:BAJAJFINSV25MAY2100CE": {
"ohlc": {
"open": 19.95,
"high": 24.15,
"low": 16.3,
"close": 17.85
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 17.8,
"orders": 3
},
{
"quantity": 500,
"price": 17.75,
"orders": 1
},
{
"quantity": 1500,
"price": 17.7,
"orders": 3
},
{
"quantity": 2000,
"price": 17.65,
"orders": 4
},
{
"quantity": 500,
"price": 17.6,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 17.95,
"orders": 2
},
{
"quantity": 1500,
"price": 18,
"orders": 3
},
{
"quantity": 2000,
"price": 18.05,
"orders": 4
},
{
"quantity": 1000,
"price": 18.1,
"orders": 2
},
{
"quantity": 1500,
"price": 18.15,
"orders": 3
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|72178",
"symbol": "BAJAJFINSV25MAY2100CE",
"last_price": 17.85,
"volume": 1889000,
"average_price": 19.51,
"oi": 2733000,
"net_change": -1.3,
"total_buy_quantity": 258500,
"total_sell_quantity": 261500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 50.45,
"last_trade_time": "1747216793613",
"oi_day_high": 2735500,
"oi_day_low": 2563500
},
"NSE_FO:UNITDSPR25MAY1560CE": {
"ohlc": {
"open": 40.05,
"high": 46.3,
"low": 26.35,
"close": 30.35
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 29.4,
"orders": 1
},
{
"quantity": 350,
"price": 29.35,
"orders": 1
},
{
"quantity": 350,
"price": 28.05,
"orders": 1
},
{
"quantity": 350,
"price": 28,
"orders": 1
},
{
"quantity": 350,
"price": 27.85,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 29.9,
"orders": 1
},
{
"quantity": 350,
"price": 29.95,
"orders": 1
},
{
"quantity": 350,
"price": 30.2,
"orders": 1
},
{
"quantity": 350,
"price": 30.25,
"orders": 1
},
{
"quantity": 350,
"price": 30.45,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|138463",
"symbol": "UNITDSPR25MAY1560CE",
"last_price": 30.35,
"volume": 277200,
"average_price": 32.83,
"oi": 210700,
"net_change": -11.75,
"total_buy_quantity": 105350,
"total_sell_quantity": 87500,
"lower_circuit_limit": 4.1,
"upper_circuit_limit": 80.1,
"last_trade_time": "1747216795030",
"oi_day_high": 220500,
"oi_day_low": 161000
},
"NSE_FO:NESTLEIND25MAY2440PE": {
"ohlc": {
"open": 91,
"high": 96.65,
"low": 85,
"close": 87.55
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 86.05,
"orders": 2
},
{
"quantity": 400,
"price": 86,
"orders": 2
},
{
"quantity": 200,
"price": 85.95,
"orders": 1
},
{
"quantity": 200,
"price": 84.65,
"orders": 1
},
{
"quantity": 800,
"price": 79.8,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 89.35,
"orders": 1
},
{
"quantity": 200,
"price": 89.4,
"orders": 1
},
{
"quantity": 200,
"price": 89.6,
"orders": 1
},
{
"quantity": 200,
"price": 90,
"orders": 1
},
{
"quantity": 800,
"price": 95.5,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|108890",
"symbol": "NESTLEIND25MAY2440PE",
"last_price": 87.55,
"volume": 2200,
"average_price": 91.34,
"oi": 52400,
"net_change": -4.55,
"total_buy_quantity": 22400,
"total_sell_quantity": 21600,
"lower_circuit_limit": 32.6,
"upper_circuit_limit": 151.6,
"last_trade_time": "1747216383677",
"oi_day_high": 52600,
"oi_day_low": 52200
},
"NSE_FO:PERSISTENT25MAY5200PE": {
"ohlc": {
"open": 32.7,
"high": 42,
"low": 27.5,
"close": 27.85
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 27.85,
"orders": 1
},
{
"quantity": 100,
"price": 27.8,
"orders": 1
},
{
"quantity": 200,
"price": 27.65,
"orders": 2
},
{
"quantity": 100,
"price": 27.55,
"orders": 1
},
{
"quantity": 100,
"price": 27.5,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 28.4,
"orders": 2
},
{
"quantity": 300,
"price": 28.45,
"orders": 2
},
{
"quantity": 100,
"price": 28.5,
"orders": 1
},
{
"quantity": 100,
"price": 28.55,
"orders": 1
},
{
"quantity": 100,
"price": 28.6,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|114445",
"symbol": "PERSISTENT25MAY5200PE",
"last_price": 27.85,
"volume": 43900,
"average_price": 32.08,
"oi": 92700,
"net_change": -3.7,
"total_buy_quantity": 33600,
"total_sell_quantity": 16800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 84.6,
"last_trade_time": "1747216783202",
"oi_day_high": 94900,
"oi_day_low": 85900
},
"NSE_FO:HDFCBANK25MAY1920PE": {
"ohlc": {
"open": 24.2,
"high": 34,
"low": 21.45,
"close": 28
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 27.9,
"orders": 1
},
{
"quantity": 1100,
"price": 27.85,
"orders": 2
},
{
"quantity": 1100,
"price": 27.8,
"orders": 2
},
{
"quantity": 1100,
"price": 27.75,
"orders": 2
},
{
"quantity": 550,
"price": 27.7,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 28.1,
"orders": 1
},
{
"quantity": 550,
"price": 28.15,
"orders": 1
},
{
"quantity": 550,
"price": 28.2,
"orders": 1
},
{
"quantity": 550,
"price": 28.25,
"orders": 1
},
{
"quantity": 2200,
"price": 28.3,
"orders": 3
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|87326",
"symbol": "HDFCBANK25MAY1920PE",
"last_price": 28,
"volume": 4479200,
"average_price": 27.1,
"oi": 1400850,
"net_change": 3.4,
"total_buy_quantity": 418550,
"total_sell_quantity": 117700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 59.2,
"last_trade_time": "1747216793372",
"oi_day_high": 1611500,
"oi_day_low": 1400850
},
"NSE_FO:JIOFIN25MAY260CE": {
"ohlc": {
"open": 13.05,
"high": 13.75,
"low": 10.4,
"close": 12.05
},
"depth": {
"buy": [
{
"quantity": 1650,
"price": 11.95,
"orders": 1
},
{
"quantity": 6600,
"price": 11.9,
"orders": 4
},
{
"quantity": 3300,
"price": 11.85,
"orders": 2
},
{
"quantity": 3300,
"price": 11.8,
"orders": 2
},
{
"quantity": 1650,
"price": 11.75,
"orders": 1
}
],
"sell": [
{
"quantity": 3300,
"price": 12.1,
"orders": 2
},
{
"quantity": 8250,
"price": 12.15,
"orders": 5
},
{
"quantity": 3300,
"price": 12.2,
"orders": 2
},
{
"quantity": 8250,
"price": 12.25,
"orders": 5
},
{
"quantity": 3300,
"price": 12.3,
"orders": 2
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|97762",
"symbol": "JIOFIN25MAY260CE",
"last_price": 12.05,
"volume": 1582350,
"average_price": 12.34,
"oi": 3699300,
"net_change": -0.15,
"total_buy_quantity": 280500,
"total_sell_quantity": 452100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.2,
"last_trade_time": "1747216780077",
"oi_day_high": 3865950,
"oi_day_low": 3692700
},
"NSE_FO:MANAPPURAM25MAY230CE": {
"ohlc": {
"open": 2,
"high": 2.2,
"low": 2,
"close": 2.2
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 1.5,
"orders": 1
},
{
"quantity": 3000,
"price": 1.25,
"orders": 1
},
{
"quantity": 3000,
"price": 1,
"orders": 1
},
{
"quantity": 3000,
"price": 0.5,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 3000,
"price": 2.2,
"orders": 1
},
{
"quantity": 3000,
"price": 2.65,
"orders": 1
},
{
"quantity": 3000,
"price": 2.75,
"orders": 1
},
{
"quantity": 27000,
"price": 2.8,
"orders": 2
},
{
"quantity": 6000,
"price": 2.85,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|103980",
"symbol": "MANAPPURAM25MAY230CE",
"last_price": 2.2,
"volume": 9000,
"average_price": 2.13,
"oi": 10941000,
"net_change": 0.65,
"total_buy_quantity": 12000,
"total_sell_quantity": 690000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.55,
"last_trade_time": "1747213085811",
"oi_day_high": 10947000,
"oi_day_low": 10941000
},
"NSE_FO:BAJAJ-AUTO25MAY8200CE": {
"ohlc": {
"open": 140,
"high": 203.7,
"low": 126.95,
"close": 140.8
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 140.25,
"orders": 1
},
{
"quantity": 75,
"price": 140.2,
"orders": 1
},
{
"quantity": 150,
"price": 140.1,
"orders": 1
},
{
"quantity": 75,
"price": 140.05,
"orders": 1
},
{
"quantity": 75,
"price": 140,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 141.35,
"orders": 1
},
{
"quantity": 75,
"price": 141.4,
"orders": 1
},
{
"quantity": 75,
"price": 141.95,
"orders": 1
},
{
"quantity": 300,
"price": 142,
"orders": 1
},
{
"quantity": 1575,
"price": 142.45,
"orders": 2
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|69518",
"symbol": "BAJAJ-AUTO25MAY8200CE",
"last_price": 140.8,
"volume": 492150,
"average_price": 163.52,
"oi": 108600,
"net_change": 1.9,
"total_buy_quantity": 35550,
"total_sell_quantity": 38175,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 324.05,
"last_trade_time": "1747216792479",
"oi_day_high": 113400,
"oi_day_low": 84825
},
"NSE_FO:NTPC25MAY365PE": {
"ohlc": {
"open": 21.45,
"high": 25.5,
"low": 21.45,
"close": 25.05
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 25.05,
"orders": 1
},
{
"quantity": 1500,
"price": 25,
"orders": 1
},
{
"quantity": 1500,
"price": 24.35,
"orders": 1
},
{
"quantity": 4500,
"price": 24.3,
"orders": 1
},
{
"quantity": 6000,
"price": 23.9,
"orders": 1
}
],
"sell": [
{
"quantity": 3000,
"price": 25.4,
"orders": 2
},
{
"quantity": 3000,
"price": 25.7,
"orders": 2
},
{
"quantity": 1500,
"price": 25.8,
"orders": 1
},
{
"quantity": 1500,
"price": 25.95,
"orders": 1
},
{
"quantity": 4500,
"price": 26,
"orders": 3
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|124356",
"symbol": "NTPC25MAY365PE",
"last_price": 25.05,
"volume": 7500,
"average_price": 24.06,
"oi": 946500,
"net_change": 1.85,
"total_buy_quantity": 133500,
"total_sell_quantity": 168000,
"lower_circuit_limit": 3.2,
"upper_circuit_limit": 43.2,
"last_trade_time": "1747216772426",
"oi_day_high": 946500,
"oi_day_low": 945000
},
"NSE_FO:GLENMARK25MAY1440CE": {
"ohlc": {
"open": 40.55,
"high": 54.75,
"low": 35.2,
"close": 51.25
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 50.1,
"orders": 1
},
{
"quantity": 325,
"price": 50.05,
"orders": 1
},
{
"quantity": 325,
"price": 49.65,
"orders": 1
},
{
"quantity": 325,
"price": 49.55,
"orders": 1
},
{
"quantity": 325,
"price": 49.3,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 51.15,
"orders": 1
},
{
"quantity": 325,
"price": 51.3,
"orders": 1
},
{
"quantity": 325,
"price": 51.9,
"orders": 1
},
{
"quantity": 325,
"price": 52.35,
"orders": 1
},
{
"quantity": 325,
"price": 52.4,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|83170",
"symbol": "GLENMARK25MAY1440CE",
"last_price": 51.25,
"volume": 446550,
"average_price": 48.68,
"oi": 269425,
"net_change": 10.6,
"total_buy_quantity": 119275,
"total_sell_quantity": 64350,
"lower_circuit_limit": 2.25,
"upper_circuit_limit": 79.05,
"last_trade_time": "1747216787415",
"oi_day_high": 314925,
"oi_day_low": 265200
},
"NSE_FO:GODREJPROP25MAY2150CE": {
"ohlc": {
"open": 50.65,
"high": 60.15,
"low": 45.9,
"close": 55.55
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 55.15,
"orders": 1
},
{
"quantity": 225,
"price": 55.1,
"orders": 1
},
{
"quantity": 225,
"price": 54.1,
"orders": 1
},
{
"quantity": 225,
"price": 54.05,
"orders": 1
},
{
"quantity": 225,
"price": 54,
"orders": 1
}
],
"sell": [
{
"quantity": 225,
"price": 55.8,
"orders": 1
},
{
"quantity": 225,
"price": 55.85,
"orders": 1
},
{
"quantity": 450,
"price": 56,
"orders": 2
},
{
"quantity": 450,
"price": 56.15,
"orders": 2
},
{
"quantity": 225,
"price": 56.55,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|90760",
"symbol": "GODREJPROP25MAY2150CE",
"last_price": 55.55,
"volume": 510075,
"average_price": 53.1,
"oi": 240975,
"net_change": 4.9,
"total_buy_quantity": 132975,
"total_sell_quantity": 37575,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 123.65,
"last_trade_time": "1747216786095",
"oi_day_high": 248175,
"oi_day_low": 213975
},
"NSE_FO:BANDHANBNK25MAY170PE": {
"ohlc": {
"open": 9.35,
"high": 9.55,
"low": 5.4,
"close": 5.85
},
"depth": {
"buy": [
{
"quantity": 2800,
"price": 5.75,
"orders": 1
},
{
"quantity": 11200,
"price": 5.7,
"orders": 4
},
{
"quantity": 8400,
"price": 5.65,
"orders": 3
},
{
"quantity": 2800,
"price": 5.6,
"orders": 1
},
{
"quantity": 8400,
"price": 5.55,
"orders": 3
}
],
"sell": [
{
"quantity": 5600,
"price": 5.85,
"orders": 2
},
{
"quantity": 8400,
"price": 5.9,
"orders": 2
},
{
"quantity": 8400,
"price": 5.95,
"orders": 3
},
{
"quantity": 11200,
"price": 6,
"orders": 3
},
{
"quantity": 5600,
"price": 6.05,
"orders": 2
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|70275",
"symbol": "BANDHANBNK25MAY170PE",
"last_price": 5.85,
"volume": 1008000,
"average_price": 6.7,
"oi": 1982400,
"net_change": -3.85,
"total_buy_quantity": 394800,
"total_sell_quantity": 571200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.7,
"last_trade_time": "1747216792448",
"oi_day_high": 1985200,
"oi_day_low": 1892800
},
"NSE_FO:BSE25MAY6500CE": {
"ohlc": {
"open": 856,
"high": 875,
"low": 737.95,
"close": 849.85
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 845.05,
"orders": 1
},
{
"quantity": 125,
"price": 845,
"orders": 1
},
{
"quantity": 125,
"price": 844.6,
"orders": 1
},
{
"quantity": 125,
"price": 844.55,
"orders": 1
},
{
"quantity": 125,
"price": 844.4,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 850,
"orders": 2
},
{
"quantity": 125,
"price": 851,
"orders": 1
},
{
"quantity": 375,
"price": 858.95,
"orders": 1
},
{
"quantity": 125,
"price": 859,
"orders": 1
},
{
"quantity": 125,
"price": 861.85,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|35243",
"symbol": "BSE25MAY6500CE",
"last_price": 849.85,
"volume": 31875,
"average_price": 803.64,
"oi": 174250,
"net_change": 21.75,
"total_buy_quantity": 18875,
"total_sell_quantity": 12375,
"lower_circuit_limit": 161.75,
"upper_circuit_limit": 1494.45,
"last_trade_time": "1747216796810",
"oi_day_high": 181625,
"oi_day_low": 174250
},
"NSE_FO:TORNTPOWER25MAY1600CE": {
"ohlc": {
"open": 11,
"high": 13.85,
"low": 7.45,
"close": 8.25
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 8,
"orders": 1
},
{
"quantity": 375,
"price": 7.85,
"orders": 1
},
{
"quantity": 375,
"price": 7.8,
"orders": 1
},
{
"quantity": 1125,
"price": 7.4,
"orders": 1
},
{
"quantity": 1125,
"price": 7.2,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 8.45,
"orders": 1
},
{
"quantity": 375,
"price": 8.5,
"orders": 1
},
{
"quantity": 1125,
"price": 8.65,
"orders": 1
},
{
"quantity": 750,
"price": 8.7,
"orders": 2
},
{
"quantity": 1125,
"price": 8.75,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|135476",
"symbol": "TORNTPOWER25MAY1600CE",
"last_price": 8.25,
"volume": 102750,
"average_price": 10.21,
"oi": 62250,
"net_change": -2.8,
"total_buy_quantity": 70500,
"total_sell_quantity": 62250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.05,
"last_trade_time": "1747216796849",
"oi_day_high": 62625,
"oi_day_low": 42375
},
"NSE_FO:LTF25MAY180PE": {
"ohlc": {
"open": 9.45,
"high": 9.45,
"low": 7.8,
"close": 9.05
},
"depth": {
"buy": [
{
"quantity": 8924,
"price": 8.95,
"orders": 2
},
{
"quantity": 8924,
"price": 8.9,
"orders": 2
},
{
"quantity": 8924,
"price": 8.85,
"orders": 2
},
{
"quantity": 4462,
"price": 8.75,
"orders": 1
},
{
"quantity": 13386,
"price": 8.7,
"orders": 3
}
],
"sell": [
{
"quantity": 4462,
"price": 9.1,
"orders": 1
},
{
"quantity": 4462,
"price": 9.15,
"orders": 1
},
{
"quantity": 8924,
"price": 9.2,
"orders": 2
},
{
"quantity": 4462,
"price": 9.25,
"orders": 1
},
{
"quantity": 4462,
"price": 9.3,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|102369",
"symbol": "LTF25MAY180PE",
"last_price": 9.05,
"volume": 267720,
"average_price": 8.7,
"oi": 446200,
"net_change": -3.4,
"total_buy_quantity": 468510,
"total_sell_quantity": 468510,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.45,
"last_trade_time": "1747216473314",
"oi_day_high": 459586,
"oi_day_low": 383732
},
"NSE_FO:HINDCOPPER25MAY225PE": {
"ohlc": {
"open": 9.35,
"high": 9.35,
"low": 3.95,
"close": 3.95
},
"depth": {
"buy": [
{
"quantity": 2650,
"price": 3.9,
"orders": 1
},
{
"quantity": 5300,
"price": 3.85,
"orders": 2
},
{
"quantity": 5300,
"price": 3.8,
"orders": 2
},
{
"quantity": 5300,
"price": 3.75,
"orders": 2
},
{
"quantity": 5300,
"price": 3.7,
"orders": 2
}
],
"sell": [
{
"quantity": 5300,
"price": 3.95,
"orders": 2
},
{
"quantity": 5300,
"price": 4,
"orders": 2
},
{
"quantity": 13250,
"price": 4.05,
"orders": 3
},
{
"quantity": 13250,
"price": 4.1,
"orders": 2
},
{
"quantity": 5300,
"price": 4.15,
"orders": 2
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|97274",
"symbol": "HINDCOPPER25MAY225PE",
"last_price": 3.95,
"volume": 1401850,
"average_price": 5.57,
"oi": 495550,
"net_change": -5.4,
"total_buy_quantity": 389550,
"total_sell_quantity": 583000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.35,
"last_trade_time": "1747216779781",
"oi_day_high": 495550,
"oi_day_low": 185500
},
"NSE_FO:MARUTI25MAY11900CE": {
"ohlc": {
"open": 728,
"high": 769.1,
"low": 728,
"close": 769.1
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 759.15,
"orders": 1
},
{
"quantity": 50,
"price": 759.1,
"orders": 1
},
{
"quantity": 50,
"price": 757.05,
"orders": 1
},
{
"quantity": 50,
"price": 757,
"orders": 1
},
{
"quantity": 100,
"price": 752,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 774.3,
"orders": 1
},
{
"quantity": 50,
"price": 774.35,
"orders": 1
},
{
"quantity": 50,
"price": 775,
"orders": 1
},
{
"quantity": 100,
"price": 776.35,
"orders": 1
},
{
"quantity": 50,
"price": 776.4,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|117770",
"symbol": "MARUTI25MAY11900CE",
"last_price": 769.1,
"volume": 450,
"average_price": 757.31,
"oi": 31700,
"net_change": 138.85,
"total_buy_quantity": 5600,
"total_sell_quantity": 4700,
"lower_circuit_limit": 202.5,
"upper_circuit_limit": 1393.8,
"last_trade_time": "1747216777223",
"oi_day_high": 31950,
"oi_day_low": 31700
},
"NSE_FO:IGL25MAY185PE": {
"ohlc": {
"open": 0.95,
"high": 1,
"low": 0.7,
"close": 0.75
},
"depth": {
"buy": [
{
"quantity": 8250,
"price": 0.7,
"orders": 3
},
{
"quantity": 5500,
"price": 0.65,
"orders": 1
},
{
"quantity": 5500,
"price": 0.6,
"orders": 2
},
{
"quantity": 5500,
"price": 0.55,
"orders": 2
},
{
"quantity": 5500,
"price": 0.5,
"orders": 2
}
],
"sell": [
{
"quantity": 11000,
"price": 0.8,
"orders": 4
},
{
"quantity": 11000,
"price": 0.85,
"orders": 4
},
{
"quantity": 24750,
"price": 0.9,
"orders": 9
},
{
"quantity": 8250,
"price": 0.95,
"orders": 3
},
{
"quantity": 8250,
"price": 1,
"orders": 3
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|92188",
"symbol": "IGL25MAY185PE",
"last_price": 0.75,
"volume": 261250,
"average_price": 0.79,
"oi": 563750,
"net_change": -0.5,
"total_buy_quantity": 291500,
"total_sell_quantity": 431750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.25,
"last_trade_time": "1747216364402",
"oi_day_high": 591250,
"oi_day_low": 550000
},
"NSE_FO:TORNTPHARM25MAY3350PE": {
"ohlc": {
"open": 145.75,
"high": 158.55,
"low": 134.1,
"close": 158.55
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 141.9,
"orders": 1
},
{
"quantity": 500,
"price": 139.35,
"orders": 2
},
{
"quantity": 1250,
"price": 134.3,
"orders": 1
},
{
"quantity": 1000,
"price": 134.25,
"orders": 1
},
{
"quantity": 2500,
"price": 131.7,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 148.8,
"orders": 1
},
{
"quantity": 500,
"price": 148.85,
"orders": 2
},
{
"quantity": 250,
"price": 148.9,
"orders": 1
},
{
"quantity": 250,
"price": 149,
"orders": 1
},
{
"quantity": 250,
"price": 149.05,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|144796",
"symbol": "TORNTPHARM25MAY3350PE",
"last_price": 158.55,
"volume": 4000,
"average_price": 146.03,
"oi": 11250,
"net_change": 7.75,
"total_buy_quantity": 14250,
"total_sell_quantity": 22750,
"lower_circuit_limit": 50.15,
"upper_circuit_limit": 251.45,
"last_trade_time": "1747200903404",
"oi_day_high": 11500,
"oi_day_low": 10250
},
"NSE_FO:YESBANK25MAY18PE": {
"ohlc": {
"open": 0.05,
"high": 0.1,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 20618000,
"price": 0.05,
"orders": 115
},
{
"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": 39468000,
"price": 0.1,
"orders": 158
},
{
"quantity": 3484000,
"price": 0.15,
"orders": 22
},
{
"quantity": 1560000,
"price": 0.2,
"orders": 14
},
{
"quantity": 234000,
"price": 0.25,
"orders": 4
},
{
"quantity": 1248000,
"price": 0.3,
"orders": 16
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|140560",
"symbol": "YESBANK25MAY18PE",
"last_price": 0.05,
"volume": 3874000,
"average_price": 0.06,
"oi": 47424000,
"net_change": 0,
"total_buy_quantity": 20618000,
"total_sell_quantity": 49062000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.05,
"last_trade_time": "1747216796992",
"oi_day_high": 48724000,
"oi_day_low": 47424000
},
"NSE_FO:MPHASIS25MAY2460PE": {
"ohlc": {
"open": 45.75,
"high": 49.5,
"low": 29.25,
"close": 30.45
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 30,
"orders": 2
},
{
"quantity": 275,
"price": 29.75,
"orders": 1
},
{
"quantity": 550,
"price": 29.55,
"orders": 2
},
{
"quantity": 275,
"price": 28.35,
"orders": 1
},
{
"quantity": 1375,
"price": 28.3,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 30.4,
"orders": 2
},
{
"quantity": 550,
"price": 30.8,
"orders": 1
},
{
"quantity": 550,
"price": 30.85,
"orders": 1
},
{
"quantity": 275,
"price": 30.9,
"orders": 1
},
{
"quantity": 275,
"price": 30.95,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|120545",
"symbol": "MPHASIS25MAY2460PE",
"last_price": 30.45,
"volume": 38500,
"average_price": 36.61,
"oi": 15950,
"net_change": -27.6,
"total_buy_quantity": 52250,
"total_sell_quantity": 50875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 125.65,
"last_trade_time": "1747216771052",
"oi_day_high": 21725,
"oi_day_low": 15950
},
"NSE_FO:DMART25MAY4500PE": {
"ohlc": {
"open": 420,
"high": 420,
"low": 420,
"close": 420
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 443.8,
"orders": 1
},
{
"quantity": 150,
"price": 443.75,
"orders": 1
},
{
"quantity": 150,
"price": 443.7,
"orders": 1
},
{
"quantity": 150,
"price": 443.65,
"orders": 1
},
{
"quantity": 600,
"price": 433.35,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 467.65,
"orders": 1
},
{
"quantity": 150,
"price": 467.7,
"orders": 1
},
{
"quantity": 600,
"price": 470,
"orders": 1
},
{
"quantity": 750,
"price": 471.6,
"orders": 1
},
{
"quantity": 1500,
"price": 475.4,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|80824",
"symbol": "DMART25MAY4500PE",
"last_price": 420,
"volume": 0,
"average_price": 0,
"oi": 14250,
"net_change": 0,
"total_buy_quantity": 13050,
"total_sell_quantity": 10950,
"lower_circuit_limit": 214.55,
"upper_circuit_limit": 625.45,
"last_trade_time": "1747117269000",
"oi_day_high": 14400,
"oi_day_low": 14250
},
"NSE_FO:LODHA25MAY1320PE": {
"ohlc": {
"open": 58,
"high": 60.2,
"low": 42.9,
"close": 48.8
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 48.05,
"orders": 1
},
{
"quantity": 450,
"price": 48,
"orders": 1
},
{
"quantity": 450,
"price": 47.75,
"orders": 1
},
{
"quantity": 450,
"price": 47.5,
"orders": 1
},
{
"quantity": 450,
"price": 47.45,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 48.65,
"orders": 1
},
{
"quantity": 450,
"price": 48.7,
"orders": 1
},
{
"quantity": 450,
"price": 49.55,
"orders": 1
},
{
"quantity": 450,
"price": 49.6,
"orders": 1
},
{
"quantity": 450,
"price": 51,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|101627",
"symbol": "LODHA25MAY1320PE",
"last_price": 48.8,
"volume": 82350,
"average_price": 46.76,
"oi": 58950,
"net_change": -25.5,
"total_buy_quantity": 63900,
"total_sell_quantity": 58050,
"lower_circuit_limit": 9.35,
"upper_circuit_limit": 139.25,
"last_trade_time": "1747216715237",
"oi_day_high": 58950,
"oi_day_low": 50850
},
"NSE_FO:ABB25MAY5700PE": {
"ohlc": {
"open": 205.9,
"high": 205.9,
"low": 131.8,
"close": 167.6
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 167.1,
"orders": 1
},
{
"quantity": 125,
"price": 167.05,
"orders": 1
},
{
"quantity": 250,
"price": 167,
"orders": 2
},
{
"quantity": 125,
"price": 166.95,
"orders": 1
},
{
"quantity": 375,
"price": 165.35,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 168.95,
"orders": 1
},
{
"quantity": 125,
"price": 169.2,
"orders": 1
},
{
"quantity": 125,
"price": 169.8,
"orders": 1
},
{
"quantity": 125,
"price": 169.85,
"orders": 1
},
{
"quantity": 125,
"price": 170,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|65258",
"symbol": "ABB25MAY5700PE",
"last_price": 167.6,
"volume": 248500,
"average_price": 165.86,
"oi": 58750,
"net_change": -18.8,
"total_buy_quantity": 13750,
"total_sell_quantity": 18125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 387.9,
"last_trade_time": "1747216787428",
"oi_day_high": 66250,
"oi_day_low": 29625
},
"NSE_FO:PNBHOUSING25MAY1000PE": {
"ohlc": {
"open": 7.6,
"high": 8.05,
"low": 5.9,
"close": 7.2
},
"depth": {
"buy": [
{
"quantity": 1300,
"price": 6.75,
"orders": 2
},
{
"quantity": 2600,
"price": 6.7,
"orders": 4
},
{
"quantity": 1300,
"price": 6.55,
"orders": 2
},
{
"quantity": 650,
"price": 6.5,
"orders": 1
},
{
"quantity": 650,
"price": 6.05,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 7.2,
"orders": 1
},
{
"quantity": 650,
"price": 7.25,
"orders": 1
},
{
"quantity": 1300,
"price": 7.3,
"orders": 2
},
{
"quantity": 1300,
"price": 7.35,
"orders": 2
},
{
"quantity": 1300,
"price": 7.4,
"orders": 2
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|130560",
"symbol": "PNBHOUSING25MAY1000PE",
"last_price": 7.2,
"volume": 121550,
"average_price": 7.05,
"oi": 306150,
"net_change": -0.3,
"total_buy_quantity": 264550,
"total_sell_quantity": 109200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.5,
"last_trade_time": "1747216749289",
"oi_day_high": 313300,
"oi_day_low": 295100
},
"NSE_FO:INOXWIND25MAY180CE": {
"ohlc": {
"open": 5,
"high": 6.9,
"low": 5,
"close": 5.85
},
"depth": {
"buy": [
{
"quantity": 9675,
"price": 5.8,
"orders": 3
},
{
"quantity": 9675,
"price": 5.75,
"orders": 3
},
{
"quantity": 6450,
"price": 5.7,
"orders": 2
},
{
"quantity": 3225,
"price": 5.65,
"orders": 1
},
{
"quantity": 6450,
"price": 5.6,
"orders": 2
}
],
"sell": [
{
"quantity": 12900,
"price": 5.9,
"orders": 4
},
{
"quantity": 12900,
"price": 5.95,
"orders": 4
},
{
"quantity": 12900,
"price": 6,
"orders": 4
},
{
"quantity": 12900,
"price": 6.05,
"orders": 4
},
{
"quantity": 12900,
"price": 6.1,
"orders": 4
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|106101",
"symbol": "INOXWIND25MAY180CE",
"last_price": 5.85,
"volume": 1119075,
"average_price": 6,
"oi": 1905975,
"net_change": 1.15,
"total_buy_quantity": 564375,
"total_sell_quantity": 738525,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.7,
"last_trade_time": "1747216750670",
"oi_day_high": 1999500,
"oi_day_low": 1905975
},
"NSE_FO:BOSCHLTD25MAY28500CE": {
"ohlc": {
"open": 1982.7,
"high": 1982.7,
"low": 1982.7,
"close": 1982.7
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 2981.05,
"orders": 1
},
{
"quantity": 100,
"price": 2981,
"orders": 1
},
{
"quantity": 125,
"price": 2962,
"orders": 1
},
{
"quantity": 250,
"price": 2910.9,
"orders": 1
},
{
"quantity": 250,
"price": 2871.85,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 3344.95,
"orders": 1
},
{
"quantity": 100,
"price": 3345,
"orders": 1
},
{
"quantity": 250,
"price": 3504.75,
"orders": 1
},
{
"quantity": 250,
"price": 3668,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-05-14T15:29:57.331+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": 1500,
"total_sell_quantity": 625,
"lower_circuit_limit": 1435.65,
"upper_circuit_limit": 4126.15,
"last_trade_time": "1746591406000",
"oi_day_high": 450,
"oi_day_low": 450
},
"NSE_FO:IRCTC25MAY780CE": {
"ohlc": {
"open": 13.5,
"high": 21.2,
"low": 11.5,
"close": 18.55
},
"depth": {
"buy": [
{
"quantity": 1750,
"price": 18.8,
"orders": 2
},
{
"quantity": 875,
"price": 18.75,
"orders": 1
},
{
"quantity": 875,
"price": 18.7,
"orders": 1
},
{
"quantity": 2625,
"price": 18.65,
"orders": 2
},
{
"quantity": 2625,
"price": 18.6,
"orders": 2
}
],
"sell": [
{
"quantity": 875,
"price": 18.9,
"orders": 1
},
{
"quantity": 1750,
"price": 18.95,
"orders": 2
},
{
"quantity": 7000,
"price": 19,
"orders": 6
},
{
"quantity": 4375,
"price": 19.05,
"orders": 3
},
{
"quantity": 875,
"price": 19.1,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|95969",
"symbol": "IRCTC25MAY780CE",
"last_price": 18.55,
"volume": 2585625,
"average_price": 17.88,
"oi": 578375,
"net_change": 5.9,
"total_buy_quantity": 341250,
"total_sell_quantity": 251125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.65,
"last_trade_time": "1747216782124",
"oi_day_high": 621250,
"oi_day_low": 392000
},
"NSE_FO:IIFL25MAY375CE": {
"ohlc": {
"open": 39.95,
"high": 44.75,
"low": 39.95,
"close": 40.95
},
"depth": {
"buy": [
{
"quantity": 1550,
"price": 40.8,
"orders": 1
},
{
"quantity": 1550,
"price": 40.75,
"orders": 1
},
{
"quantity": 3100,
"price": 40.7,
"orders": 2
},
{
"quantity": 7750,
"price": 40.15,
"orders": 1
},
{
"quantity": 15500,
"price": 39.65,
"orders": 1
}
],
"sell": [
{
"quantity": 6200,
"price": 43.25,
"orders": 1
},
{
"quantity": 1550,
"price": 43.3,
"orders": 1
},
{
"quantity": 1550,
"price": 43.4,
"orders": 1
},
{
"quantity": 1550,
"price": 43.45,
"orders": 1
},
{
"quantity": 21700,
"price": 43.8,
"orders": 2
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|102872",
"symbol": "IIFL25MAY375CE",
"last_price": 40.95,
"volume": 10850,
"average_price": 42.07,
"oi": 279000,
"net_change": 4.35,
"total_buy_quantity": 153450,
"total_sell_quantity": 122450,
"lower_circuit_limit": 8.5,
"upper_circuit_limit": 64.7,
"last_trade_time": "1747215217446",
"oi_day_high": 283650,
"oi_day_low": 279000
},
"NSE_FO:PRESTIGE25MAY1300PE": {
"ohlc": {
"open": 24.5,
"high": 24.5,
"low": 16.2,
"close": 17.35
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 17,
"orders": 1
},
{
"quantity": 325,
"price": 16.95,
"orders": 1
},
{
"quantity": 1625,
"price": 16.85,
"orders": 1
},
{
"quantity": 1625,
"price": 16.65,
"orders": 1
},
{
"quantity": 1625,
"price": 16.35,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 17.65,
"orders": 1
},
{
"quantity": 325,
"price": 17.7,
"orders": 1
},
{
"quantity": 325,
"price": 17.75,
"orders": 1
},
{
"quantity": 325,
"price": 17.85,
"orders": 1
},
{
"quantity": 325,
"price": 18.45,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|118570",
"symbol": "PRESTIGE25MAY1300PE",
"last_price": 17.35,
"volume": 61425,
"average_price": 18.51,
"oi": 158600,
"net_change": -12.45,
"total_buy_quantity": 104975,
"total_sell_quantity": 62075,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 69.6,
"last_trade_time": "1747216432001",
"oi_day_high": 158925,
"oi_day_low": 136825
},
"NSE_FO:IDEA25MAY8CE": {
"ohlc": {
"open": 0.1,
"high": 0.15,
"low": 0.05,
"close": 0.1
},
"depth": {
"buy": [
{
"quantity": 224400000,
"price": 0.05,
"orders": 591
},
{
"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": 58920000,
"price": 0.1,
"orders": 143
},
{
"quantity": 125920000,
"price": 0.15,
"orders": 488
},
{
"quantity": 48880000,
"price": 0.2,
"orders": 168
},
{
"quantity": 29160000,
"price": 0.25,
"orders": 78
},
{
"quantity": 23960000,
"price": 0.3,
"orders": 44
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|91446",
"symbol": "IDEA25MAY8CE",
"last_price": 0.1,
"volume": 81880000,
"average_price": 0.1,
"oi": 494240000,
"net_change": 0,
"total_buy_quantity": 224400000,
"total_sell_quantity": 315760000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.1,
"last_trade_time": "1747216781188",
"oi_day_high": 494240000,
"oi_day_low": 461960000
},
"NSE_FO:ASTRAL25MAY1400PE": {
"ohlc": {
"open": 78.05,
"high": 98,
"low": 68.65,
"close": 83.35
},
"depth": {
"buy": [
{
"quantity": 367,
"price": 82.85,
"orders": 1
},
{
"quantity": 367,
"price": 82.8,
"orders": 1
},
{
"quantity": 367,
"price": 81.05,
"orders": 1
},
{
"quantity": 367,
"price": 81,
"orders": 1
},
{
"quantity": 367,
"price": 80.95,
"orders": 1
}
],
"sell": [
{
"quantity": 367,
"price": 84.4,
"orders": 1
},
{
"quantity": 367,
"price": 84.45,
"orders": 1
},
{
"quantity": 367,
"price": 84.8,
"orders": 1
},
{
"quantity": 367,
"price": 84.85,
"orders": 1
},
{
"quantity": 367,
"price": 87.25,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|67957",
"symbol": "ASTRAL25MAY1400PE",
"last_price": 83.35,
"volume": 38535,
"average_price": 85.89,
"oi": 191574,
"net_change": 9.15,
"total_buy_quantity": 46242,
"total_sell_quantity": 41104,
"lower_circuit_limit": 25.25,
"upper_circuit_limit": 123.15,
"last_trade_time": "1747216790643",
"oi_day_high": 191574,
"oi_day_low": 186436
},
"NSE_FO:SUNPHARMA25MAY1800CE": {
"ohlc": {
"open": 13.8,
"high": 14.6,
"low": 9.55,
"close": 11.8
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 11.65,
"orders": 2
},
{
"quantity": 2100,
"price": 11.6,
"orders": 4
},
{
"quantity": 2450,
"price": 11.55,
"orders": 5
},
{
"quantity": 1400,
"price": 11.5,
"orders": 3
},
{
"quantity": 5600,
"price": 11.45,
"orders": 2
}
],
"sell": [
{
"quantity": 350,
"price": 11.75,
"orders": 1
},
{
"quantity": 700,
"price": 11.8,
"orders": 2
},
{
"quantity": 2100,
"price": 11.85,
"orders": 5
},
{
"quantity": 1050,
"price": 11.9,
"orders": 3
},
{
"quantity": 2800,
"price": 11.95,
"orders": 3
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|125704",
"symbol": "SUNPHARMA25MAY1800CE",
"last_price": 11.8,
"volume": 682850,
"average_price": 11.38,
"oi": 979650,
"net_change": -1.85,
"total_buy_quantity": 408800,
"total_sell_quantity": 243250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.65,
"last_trade_time": "1747216785475",
"oi_day_high": 1002400,
"oi_day_low": 961450
},
"NSE_FO:MAXHEALTH25MAY1120PE": {
"ohlc": {
"open": 17.25,
"high": 18.1,
"low": 14.55,
"close": 14.95
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 14.9,
"orders": 2
},
{
"quantity": 525,
"price": 14.75,
"orders": 1
},
{
"quantity": 525,
"price": 14.6,
"orders": 1
},
{
"quantity": 1050,
"price": 14.55,
"orders": 1
},
{
"quantity": 525,
"price": 14.5,
"orders": 1
}
],
"sell": [
{
"quantity": 525,
"price": 15.2,
"orders": 1
},
{
"quantity": 525,
"price": 15.25,
"orders": 1
},
{
"quantity": 525,
"price": 15.3,
"orders": 1
},
{
"quantity": 1050,
"price": 16,
"orders": 1
},
{
"quantity": 525,
"price": 16.05,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|104846",
"symbol": "MAXHEALTH25MAY1120PE",
"last_price": 14.95,
"volume": 45675,
"average_price": 16.38,
"oi": 80850,
"net_change": -3.55,
"total_buy_quantity": 132300,
"total_sell_quantity": 99225,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 43.4,
"last_trade_time": "1747216683492",
"oi_day_high": 82950,
"oi_day_low": 79800
},
"NSE_FO:HEROMOTOCO25MAY3850PE": {
"ohlc": {
"open": 39.35,
"high": 61.75,
"low": 21.15,
"close": 23.85
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 23.75,
"orders": 1
},
{
"quantity": 300,
"price": 23.7,
"orders": 2
},
{
"quantity": 300,
"price": 23.6,
"orders": 2
},
{
"quantity": 150,
"price": 23.55,
"orders": 1
},
{
"quantity": 300,
"price": 23.5,
"orders": 2
}
],
"sell": [
{
"quantity": 2250,
"price": 24,
"orders": 1
},
{
"quantity": 150,
"price": 24.15,
"orders": 1
},
{
"quantity": 150,
"price": 24.2,
"orders": 1
},
{
"quantity": 300,
"price": 24.25,
"orders": 2
},
{
"quantity": 150,
"price": 24.3,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|95370",
"symbol": "HEROMOTOCO25MAY3850PE",
"last_price": 23.85,
"volume": 490800,
"average_price": 34.94,
"oi": 75750,
"net_change": -9.3,
"total_buy_quantity": 96450,
"total_sell_quantity": 33900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 69.4,
"last_trade_time": "1747216783866",
"oi_day_high": 118200,
"oi_day_low": 75600
},
"NSE_FO:BAJFINANCE25MAY9300CE": {
"ohlc": {
"open": 111,
"high": 128.55,
"low": 95,
"close": 106
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 106,
"orders": 1
},
{
"quantity": 375,
"price": 105.95,
"orders": 2
},
{
"quantity": 125,
"price": 105.4,
"orders": 1
},
{
"quantity": 125,
"price": 105.35,
"orders": 1
},
{
"quantity": 250,
"price": 104.05,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 107,
"orders": 1
},
{
"quantity": 125,
"price": 107.5,
"orders": 1
},
{
"quantity": 125,
"price": 108,
"orders": 1
},
{
"quantity": 125,
"price": 108.05,
"orders": 1
},
{
"quantity": 250,
"price": 109.4,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|72468",
"symbol": "BAJFINANCE25MAY9300CE",
"last_price": 106,
"volume": 339750,
"average_price": 110.19,
"oi": 299000,
"net_change": -3,
"total_buy_quantity": 55750,
"total_sell_quantity": 44375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 279.05,
"last_trade_time": "1747216790362",
"oi_day_high": 307000,
"oi_day_low": 298625
},
"NSE_FO:JUBLFOOD25MAY720PE": {
"ohlc": {
"open": 30.85,
"high": 46,
"low": 27.35,
"close": 39.2
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 39.6,
"orders": 1
},
{
"quantity": 1250,
"price": 39.55,
"orders": 1
},
{
"quantity": 3750,
"price": 39.25,
"orders": 1
},
{
"quantity": 2500,
"price": 39.2,
"orders": 1
},
{
"quantity": 2500,
"price": 39.15,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 40.8,
"orders": 1
},
{
"quantity": 2500,
"price": 40.85,
"orders": 2
},
{
"quantity": 3750,
"price": 40.9,
"orders": 1
},
{
"quantity": 1250,
"price": 40.95,
"orders": 1
},
{
"quantity": 3750,
"price": 41.9,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|99296",
"symbol": "JUBLFOOD25MAY720PE",
"last_price": 39.2,
"volume": 558750,
"average_price": 34.29,
"oi": 126250,
"net_change": 4.55,
"total_buy_quantity": 92500,
"total_sell_quantity": 82500,
"lower_circuit_limit": 9.35,
"upper_circuit_limit": 59.95,
"last_trade_time": "1747216757696",
"oi_day_high": 142500,
"oi_day_low": 78750
},
"NSE_FO:TATACONSUM25MAY1160CE": {
"ohlc": {
"open": 9.5,
"high": 11.7,
"low": 7.8,
"close": 8
},
"depth": {
"buy": [
{
"quantity": 912,
"price": 7.9,
"orders": 2
},
{
"quantity": 456,
"price": 7.65,
"orders": 1
},
{
"quantity": 456,
"price": 7.6,
"orders": 1
},
{
"quantity": 456,
"price": 7.55,
"orders": 1
},
{
"quantity": 1368,
"price": 7.5,
"orders": 3
}
],
"sell": [
{
"quantity": 456,
"price": 8.05,
"orders": 1
},
{
"quantity": 456,
"price": 8.1,
"orders": 1
},
{
"quantity": 912,
"price": 8.15,
"orders": 2
},
{
"quantity": 1824,
"price": 8.2,
"orders": 4
},
{
"quantity": 456,
"price": 8.25,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|127473",
"symbol": "TATACONSUM25MAY1160CE",
"last_price": 8,
"volume": 134064,
"average_price": 9.3,
"oi": 455088,
"net_change": -1.5,
"total_buy_quantity": 181944,
"total_sell_quantity": 132240,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.5,
"last_trade_time": "1747216795033",
"oi_day_high": 455088,
"oi_day_low": 424536
},
"NSE_FO:LICHSGFIN25MAY610PE": {
"ohlc": {
"open": 24,
"high": 25.6,
"low": 13.6,
"close": 15.1
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 15.1,
"orders": 1
},
{
"quantity": 1000,
"price": 15.05,
"orders": 1
},
{
"quantity": 2000,
"price": 15,
"orders": 1
},
{
"quantity": 1000,
"price": 14.95,
"orders": 1
},
{
"quantity": 1000,
"price": 14.9,
"orders": 1
}
],
"sell": [
{
"quantity": 4000,
"price": 15.35,
"orders": 3
},
{
"quantity": 4000,
"price": 15.4,
"orders": 3
},
{
"quantity": 1000,
"price": 15.45,
"orders": 1
},
{
"quantity": 1000,
"price": 15.5,
"orders": 1
},
{
"quantity": 5000,
"price": 15.55,
"orders": 2
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|113270",
"symbol": "LICHSGFIN25MAY610PE",
"last_price": 15.1,
"volume": 2820000,
"average_price": 16.86,
"oi": 705000,
"net_change": -7.5,
"total_buy_quantity": 207000,
"total_sell_quantity": 199000,
"lower_circuit_limit": 2.6,
"upper_circuit_limit": 42.6,
"last_trade_time": "1747216796416",
"oi_day_high": 758000,
"oi_day_low": 167000
},
"NSE_FO:M&M25MAY2900CE": {
"ohlc": {
"open": 170,
"high": 235.25,
"low": 170,
"close": 224.25
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 222.2,
"orders": 1
},
{
"quantity": 175,
"price": 222.15,
"orders": 1
},
{
"quantity": 175,
"price": 222.05,
"orders": 1
},
{
"quantity": 350,
"price": 222,
"orders": 1
},
{
"quantity": 175,
"price": 221.4,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 226.05,
"orders": 1
},
{
"quantity": 175,
"price": 226.1,
"orders": 1
},
{
"quantity": 175,
"price": 226.2,
"orders": 1
},
{
"quantity": 350,
"price": 226.4,
"orders": 2
},
{
"quantity": 350,
"price": 226.45,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|103282",
"symbol": "M&M25MAY2900CE",
"last_price": 224.25,
"volume": 19075,
"average_price": 218.32,
"oi": 190575,
"net_change": 41.65,
"total_buy_quantity": 23975,
"total_sell_quantity": 18550,
"lower_circuit_limit": 44.45,
"upper_circuit_limit": 320.75,
"last_trade_time": "1747216629198",
"oi_day_high": 191450,
"oi_day_low": 189350
},
"NSE_FO:EICHERMOT25MAY5650PE": {
"ohlc": {
"open": 270,
"high": 270,
"low": 270,
"close": 270.15
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 270.15,
"orders": 1
},
{
"quantity": 175,
"price": 270.1,
"orders": 1
},
{
"quantity": 350,
"price": 267.8,
"orders": 1
},
{
"quantity": 350,
"price": 266.75,
"orders": 1
},
{
"quantity": 175,
"price": 266.4,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 277.05,
"orders": 1
},
{
"quantity": 175,
"price": 277.1,
"orders": 1
},
{
"quantity": 175,
"price": 277.4,
"orders": 1
},
{
"quantity": 175,
"price": 277.9,
"orders": 1
},
{
"quantity": 175,
"price": 278.1,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|87978",
"symbol": "EICHERMOT25MAY5650PE",
"last_price": 270.15,
"volume": 525,
"average_price": 270,
"oi": 22925,
"net_change": -17.25,
"total_buy_quantity": 16800,
"total_sell_quantity": 14350,
"lower_circuit_limit": 92.8,
"upper_circuit_limit": 482,
"last_trade_time": "1747216781189",
"oi_day_high": 22925,
"oi_day_low": 22925
},
"NSE_FO:CGPOWER25MAY650CE": {
"ohlc": {
"open": 22.05,
"high": 35.95,
"low": 22.05,
"close": 35.4
},
"depth": {
"buy": [
{
"quantity": 725,
"price": 35.05,
"orders": 1
},
{
"quantity": 725,
"price": 35,
"orders": 1
},
{
"quantity": 725,
"price": 33.45,
"orders": 1
},
{
"quantity": 1450,
"price": 33.4,
"orders": 1
},
{
"quantity": 2900,
"price": 33.35,
"orders": 1
}
],
"sell": [
{
"quantity": 4350,
"price": 35.5,
"orders": 1
},
{
"quantity": 1450,
"price": 35.9,
"orders": 2
},
{
"quantity": 725,
"price": 35.95,
"orders": 1
},
{
"quantity": 725,
"price": 36.35,
"orders": 1
},
{
"quantity": 1450,
"price": 37.95,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|80245",
"symbol": "CGPOWER25MAY650CE",
"last_price": 35.4,
"volume": 489375,
"average_price": 31.1,
"oi": 337125,
"net_change": 13.1,
"total_buy_quantity": 138475,
"total_sell_quantity": 100775,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 49.8,
"last_trade_time": "1747216793318",
"oi_day_high": 451675,
"oi_day_low": 336400
},
"NSE_FO:OFSS25MAY8535PE": {
"ohlc": {
"open": 247.45,
"high": 257.15,
"low": 209.45,
"close": 217.4
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 209.75,
"orders": 3
},
{
"quantity": 50,
"price": 209.7,
"orders": 1
},
{
"quantity": 50,
"price": 209.65,
"orders": 1
},
{
"quantity": 50,
"price": 209.55,
"orders": 1
},
{
"quantity": 50,
"price": 209,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 218.4,
"orders": 1
},
{
"quantity": 100,
"price": 218.45,
"orders": 2
},
{
"quantity": 100,
"price": 218.5,
"orders": 2
},
{
"quantity": 50,
"price": 218.55,
"orders": 1
},
{
"quantity": 50,
"price": 220.25,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|125827",
"symbol": "OFSS25MAY8535PE",
"last_price": 217.4,
"volume": 14950,
"average_price": 226.43,
"oi": 12950,
"net_change": -48.15,
"total_buy_quantity": 27650,
"total_sell_quantity": 8500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 572.1,
"last_trade_time": "1747216740003",
"oi_day_high": 12950,
"oi_day_low": 9050
},
"NSE_FO:DIXON25MAY16500PE": {
"ohlc": {
"open": 786.1,
"high": 965.55,
"low": 703.4,
"close": 849.75
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 841.85,
"orders": 2
},
{
"quantity": 100,
"price": 841.8,
"orders": 2
},
{
"quantity": 50,
"price": 841.75,
"orders": 1
},
{
"quantity": 50,
"price": 841.7,
"orders": 1
},
{
"quantity": 50,
"price": 841.5,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 846.45,
"orders": 1
},
{
"quantity": 50,
"price": 846.5,
"orders": 1
},
{
"quantity": 50,
"price": 846.7,
"orders": 1
},
{
"quantity": 50,
"price": 848.15,
"orders": 1
},
{
"quantity": 50,
"price": 848.2,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|80033",
"symbol": "DIXON25MAY16500PE",
"last_price": 849.75,
"volume": 58900,
"average_price": 822.15,
"oi": 79800,
"net_change": 50.45,
"total_buy_quantity": 3000,
"total_sell_quantity": 6700,
"lower_circuit_limit": 95.25,
"upper_circuit_limit": 1503.35,
"last_trade_time": "1747216747899",
"oi_day_high": 82100,
"oi_day_low": 77750
},
"NSE_FO:IRFC25MAY132.5PE": {
"ohlc": {
"open": 8,
"high": 8.05,
"low": 5.05,
"close": 5.05
},
"depth": {
"buy": [
{
"quantity": 14100,
"price": 5.05,
"orders": 4
},
{
"quantity": 17625,
"price": 5,
"orders": 2
},
{
"quantity": 10575,
"price": 4.95,
"orders": 2
},
{
"quantity": 10575,
"price": 4.9,
"orders": 2
},
{
"quantity": 3525,
"price": 4.85,
"orders": 1
}
],
"sell": [
{
"quantity": 7050,
"price": 5.15,
"orders": 2
},
{
"quantity": 10575,
"price": 5.2,
"orders": 3
},
{
"quantity": 3525,
"price": 5.25,
"orders": 1
},
{
"quantity": 3525,
"price": 5.3,
"orders": 1
},
{
"quantity": 3525,
"price": 5.35,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|108337",
"symbol": "IRFC25MAY132.5PE",
"last_price": 5.05,
"volume": 345450,
"average_price": 6.14,
"oi": 532275,
"net_change": -4.05,
"total_buy_quantity": 521700,
"total_sell_quantity": 489975,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.1,
"last_trade_time": "1747216770264",
"oi_day_high": 535800,
"oi_day_low": 497025
},
"NSE_FO:PNB25MAY103CE": {
"ohlc": {
"open": 1.1,
"high": 1.1,
"low": 0.75,
"close": 0.9
},
"depth": {
"buy": [
{
"quantity": 48000,
"price": 0.85,
"orders": 3
},
{
"quantity": 80000,
"price": 0.8,
"orders": 5
},
{
"quantity": 64000,
"price": 0.75,
"orders": 2
},
{
"quantity": 112000,
"price": 0.7,
"orders": 3
},
{
"quantity": 176000,
"price": 0.65,
"orders": 3
}
],
"sell": [
{
"quantity": 176000,
"price": 0.9,
"orders": 8
},
{
"quantity": 128000,
"price": 0.95,
"orders": 6
},
{
"quantity": 168000,
"price": 1,
"orders": 10
},
{
"quantity": 96000,
"price": 1.05,
"orders": 3
},
{
"quantity": 64000,
"price": 1.1,
"orders": 4
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|129890",
"symbol": "PNB25MAY103CE",
"last_price": 0.9,
"volume": 2056000,
"average_price": 0.9,
"oi": 3960000,
"net_change": -0.1,
"total_buy_quantity": 3240000,
"total_sell_quantity": 2144000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21,
"last_trade_time": "1747216729157",
"oi_day_high": 4016000,
"oi_day_low": 3760000
},
"NSE_FO:ANGELONE25MAY2500PE": {
"ohlc": {
"open": 96.35,
"high": 100,
"low": 61.8,
"close": 71.55
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 74.1,
"orders": 1
},
{
"quantity": 200,
"price": 74.05,
"orders": 1
},
{
"quantity": 400,
"price": 74,
"orders": 1
},
{
"quantity": 200,
"price": 73.2,
"orders": 1
},
{
"quantity": 200,
"price": 73.15,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 75.1,
"orders": 1
},
{
"quantity": 400,
"price": 75.15,
"orders": 2
},
{
"quantity": 200,
"price": 77.75,
"orders": 1
},
{
"quantity": 400,
"price": 77.8,
"orders": 1
},
{
"quantity": 200,
"price": 78.1,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|67890",
"symbol": "ANGELONE25MAY2500PE",
"last_price": 71.55,
"volume": 321800,
"average_price": 74.03,
"oi": 88800,
"net_change": -34.55,
"total_buy_quantity": 46000,
"total_sell_quantity": 36000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 222.55,
"last_trade_time": "1747216783855",
"oi_day_high": 88800,
"oi_day_low": 42600
},
"NSE_FO:HFCL25MAY85PE": {
"ohlc": {
"open": 3.7,
"high": 3.85,
"low": 2.3,
"close": 2.55
},
"depth": {
"buy": [
{
"quantity": 29050,
"price": 2.5,
"orders": 5
},
{
"quantity": 66400,
"price": 2.45,
"orders": 9
},
{
"quantity": 37350,
"price": 2.4,
"orders": 5
},
{
"quantity": 29050,
"price": 2.35,
"orders": 4
},
{
"quantity": 53950,
"price": 2.3,
"orders": 5
}
],
"sell": [
{
"quantity": 20750,
"price": 2.6,
"orders": 5
},
{
"quantity": 41500,
"price": 2.65,
"orders": 5
},
{
"quantity": 16600,
"price": 2.7,
"orders": 3
},
{
"quantity": 37350,
"price": 2.75,
"orders": 4
},
{
"quantity": 8300,
"price": 2.8,
"orders": 2
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|88362",
"symbol": "HFCL25MAY85PE",
"last_price": 2.55,
"volume": 2290800,
"average_price": 2.87,
"oi": 1660000,
"net_change": -1.7,
"total_buy_quantity": 1041650,
"total_sell_quantity": 996000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.25,
"last_trade_time": "1747216714540",
"oi_day_high": 1660000,
"oi_day_low": 1182750
},
"NSE_FO:BPCL25MAY300PE": {
"ohlc": {
"open": 4.4,
"high": 4.4,
"low": 2.65,
"close": 2.75
},
"depth": {
"buy": [
{
"quantity": 3600,
"price": 2.7,
"orders": 2
},
{
"quantity": 37800,
"price": 2.65,
"orders": 10
},
{
"quantity": 25200,
"price": 2.6,
"orders": 5
},
{
"quantity": 25200,
"price": 2.55,
"orders": 3
},
{
"quantity": 36000,
"price": 2.5,
"orders": 5
}
],
"sell": [
{
"quantity": 14400,
"price": 2.75,
"orders": 5
},
{
"quantity": 48600,
"price": 2.8,
"orders": 9
},
{
"quantity": 50400,
"price": 2.85,
"orders": 11
},
{
"quantity": 46800,
"price": 2.9,
"orders": 10
},
{
"quantity": 46800,
"price": 2.95,
"orders": 10
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|71900",
"symbol": "BPCL25MAY300PE",
"last_price": 2.75,
"volume": 1755000,
"average_price": 3.41,
"oi": 2064600,
"net_change": -2.3,
"total_buy_quantity": 540000,
"total_sell_quantity": 727200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.05,
"last_trade_time": "1747216744685",
"oi_day_high": 2089800,
"oi_day_low": 1900800
},
"NSE_FO:RELIANCE25MAY1300CE": {
"ohlc": {
"open": 128.6,
"high": 135,
"low": 124.9,
"close": 130.5
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 129.8,
"orders": 1
},
{
"quantity": 500,
"price": 129.75,
"orders": 1
},
{
"quantity": 500,
"price": 129.7,
"orders": 1
},
{
"quantity": 500,
"price": 129.55,
"orders": 1
},
{
"quantity": 1000,
"price": 129.5,
"orders": 2
}
],
"sell": [
{
"quantity": 1000,
"price": 130.5,
"orders": 2
},
{
"quantity": 1000,
"price": 130.95,
"orders": 2
},
{
"quantity": 1000,
"price": 131,
"orders": 2
},
{
"quantity": 500,
"price": 131.15,
"orders": 1
},
{
"quantity": 500,
"price": 131.2,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|120090",
"symbol": "RELIANCE25MAY1300CE",
"last_price": 130.5,
"volume": 89000,
"average_price": 130.86,
"oi": 1880000,
"net_change": 7,
"total_buy_quantity": 57000,
"total_sell_quantity": 62500,
"lower_circuit_limit": 65.75,
"upper_circuit_limit": 181.25,
"last_trade_time": "1747216724634",
"oi_day_high": 1890500,
"oi_day_low": 1880000
},
"NSE_FO:TATACHEM25MAY860PE": {
"ohlc": {
"open": 29.2,
"high": 31.9,
"low": 28.1,
"close": 31.35
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 27.6,
"orders": 1
},
{
"quantity": 550,
"price": 27.55,
"orders": 1
},
{
"quantity": 2200,
"price": 26,
"orders": 1
},
{
"quantity": 10450,
"price": 25.15,
"orders": 1
},
{
"quantity": 2750,
"price": 24.9,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 28.5,
"orders": 1
},
{
"quantity": 550,
"price": 28.55,
"orders": 1
},
{
"quantity": 550,
"price": 28.8,
"orders": 1
},
{
"quantity": 1100,
"price": 28.85,
"orders": 2
},
{
"quantity": 550,
"price": 29.6,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|141649",
"symbol": "TATACHEM25MAY860PE",
"last_price": 31.35,
"volume": 35750,
"average_price": 29.62,
"oi": 325600,
"net_change": -1.15,
"total_buy_quantity": 53900,
"total_sell_quantity": 85800,
"lower_circuit_limit": 2.25,
"upper_circuit_limit": 62.75,
"last_trade_time": "1747213884064",
"oi_day_high": 327800,
"oi_day_low": 320100
},
"NSE_FO:LUPIN25MAY2100PE": {
"ohlc": {
"open": 92.15,
"high": 100.9,
"low": 70,
"close": 70
},
"depth": {
"buy": [
{
"quantity": 425,
"price": 69.85,
"orders": 1
},
{
"quantity": 850,
"price": 69.8,
"orders": 2
},
{
"quantity": 850,
"price": 69.7,
"orders": 2
},
{
"quantity": 425,
"price": 69.65,
"orders": 1
},
{
"quantity": 850,
"price": 69.5,
"orders": 2
}
],
"sell": [
{
"quantity": 850,
"price": 71.65,
"orders": 2
},
{
"quantity": 425,
"price": 71.7,
"orders": 1
},
{
"quantity": 425,
"price": 72,
"orders": 1
},
{
"quantity": 425,
"price": 72.1,
"orders": 1
},
{
"quantity": 850,
"price": 72.2,
"orders": 2
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|116360",
"symbol": "LUPIN25MAY2100PE",
"last_price": 70,
"volume": 427975,
"average_price": 87.08,
"oi": 187850,
"net_change": -20.5,
"total_buy_quantity": 34850,
"total_sell_quantity": 54825,
"lower_circuit_limit": 25.2,
"upper_circuit_limit": 155.8,
"last_trade_time": "1747216792581",
"oi_day_high": 187850,
"oi_day_low": 156825
},
"NSE_FO:BHEL25MAY230CE": {
"ohlc": {
"open": 13.85,
"high": 15.8,
"low": 11.55,
"close": 15.2
},
"depth": {
"buy": [
{
"quantity": 5250,
"price": 15.15,
"orders": 2
},
{
"quantity": 2625,
"price": 15.1,
"orders": 1
},
{
"quantity": 5250,
"price": 15.05,
"orders": 2
},
{
"quantity": 7875,
"price": 15,
"orders": 2
},
{
"quantity": 2625,
"price": 14.95,
"orders": 1
}
],
"sell": [
{
"quantity": 10500,
"price": 15.3,
"orders": 4
},
{
"quantity": 5250,
"price": 15.35,
"orders": 2
},
{
"quantity": 7875,
"price": 15.4,
"orders": 3
},
{
"quantity": 5250,
"price": 15.45,
"orders": 2
},
{
"quantity": 15750,
"price": 15.5,
"orders": 6
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|71450",
"symbol": "BHEL25MAY230CE",
"last_price": 15.2,
"volume": 2937375,
"average_price": 13.5,
"oi": 3223500,
"net_change": 1.05,
"total_buy_quantity": 401625,
"total_sell_quantity": 427875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.15,
"last_trade_time": "1747216796988",
"oi_day_high": 3273375,
"oi_day_low": 3160500
},
"NSE_FO:NBCC25MAY100CE": {
"ohlc": {
"open": 4.85,
"high": 8.75,
"low": 4.7,
"close": 8.6
},
"depth": {
"buy": [
{
"quantity": 11600,
"price": 8.5,
"orders": 2
},
{
"quantity": 5800,
"price": 8.4,
"orders": 1
},
{
"quantity": 5800,
"price": 8.35,
"orders": 1
},
{
"quantity": 5800,
"price": 8.25,
"orders": 1
},
{
"quantity": 5800,
"price": 8.2,
"orders": 1
}
],
"sell": [
{
"quantity": 17400,
"price": 8.7,
"orders": 3
},
{
"quantity": 11600,
"price": 8.75,
"orders": 2
},
{
"quantity": 11600,
"price": 8.8,
"orders": 2
},
{
"quantity": 11600,
"price": 8.85,
"orders": 2
},
{
"quantity": 5800,
"price": 8.9,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|107981",
"symbol": "NBCC25MAY100CE",
"last_price": 8.6,
"volume": 4205000,
"average_price": 6.94,
"oi": 2650600,
"net_change": 3.75,
"total_buy_quantity": 614800,
"total_sell_quantity": 655400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.85,
"last_trade_time": "1747216796302",
"oi_day_high": 3427800,
"oi_day_low": 2650600
},
"NSE_FO:TATAPOWER25MAY395CE": {
"ohlc": {
"open": 9.95,
"high": 13.45,
"low": 9.6,
"close": 13.3
},
"depth": {
"buy": [
{
"quantity": 1350,
"price": 13.2,
"orders": 1
},
{
"quantity": 1350,
"price": 13.1,
"orders": 1
},
{
"quantity": 1350,
"price": 13.05,
"orders": 1
},
{
"quantity": 2700,
"price": 13,
"orders": 2
},
{
"quantity": 1350,
"price": 12.85,
"orders": 1
}
],
"sell": [
{
"quantity": 1350,
"price": 13.3,
"orders": 1
},
{
"quantity": 4050,
"price": 13.35,
"orders": 3
},
{
"quantity": 4050,
"price": 13.4,
"orders": 3
},
{
"quantity": 5400,
"price": 13.45,
"orders": 4
},
{
"quantity": 4050,
"price": 13.5,
"orders": 3
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|142867",
"symbol": "TATAPOWER25MAY395CE",
"last_price": 13.3,
"volume": 4060800,
"average_price": 11.59,
"oi": 1116450,
"net_change": 3.6,
"total_buy_quantity": 265950,
"total_sell_quantity": 202500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.7,
"last_trade_time": "1747216794839",
"oi_day_high": 1182600,
"oi_day_low": 1003050
},
"NSE_FO:TIINDIA25MAY2650PE": {
"ohlc": {
"open": 14.25,
"high": 14.25,
"low": 14.25,
"close": 14.25
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 7.25,
"orders": 1
},
{
"quantity": 150,
"price": 7.2,
"orders": 1
},
{
"quantity": 150,
"price": 7.15,
"orders": 1
},
{
"quantity": 150,
"price": 7,
"orders": 1
},
{
"quantity": 150,
"price": 6.55,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 15.55,
"orders": 1
},
{
"quantity": 7500,
"price": 15.6,
"orders": 1
},
{
"quantity": 7500,
"price": 17.7,
"orders": 1
},
{
"quantity": 600,
"price": 22.2,
"orders": 1
},
{
"quantity": 750,
"price": 26.2,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|143991",
"symbol": "TIINDIA25MAY2650PE",
"last_price": 14.25,
"volume": 150,
"average_price": 14.25,
"oi": 16800,
"net_change": -0.45,
"total_buy_quantity": 35550,
"total_sell_quantity": 19500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.95,
"last_trade_time": "1747195562616",
"oi_day_high": 16800,
"oi_day_low": 16800
},
"NSE_FO:BHARATFORG25MAY1100PE": {
"ohlc": {
"open": 6.9,
"high": 7.25,
"low": 3.85,
"close": 4.15
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 4.15,
"orders": 4
},
{
"quantity": 2500,
"price": 4.1,
"orders": 5
},
{
"quantity": 4000,
"price": 4.05,
"orders": 3
},
{
"quantity": 4000,
"price": 4,
"orders": 3
},
{
"quantity": 4000,
"price": 3.95,
"orders": 3
}
],
"sell": [
{
"quantity": 1500,
"price": 4.3,
"orders": 3
},
{
"quantity": 2500,
"price": 4.35,
"orders": 5
},
{
"quantity": 1500,
"price": 4.4,
"orders": 3
},
{
"quantity": 1000,
"price": 4.45,
"orders": 2
},
{
"quantity": 8000,
"price": 4.5,
"orders": 5
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|74776",
"symbol": "BHARATFORG25MAY1100PE",
"last_price": 4.15,
"volume": 411500,
"average_price": 4.64,
"oi": 339500,
"net_change": -3.15,
"total_buy_quantity": 438000,
"total_sell_quantity": 115000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.3,
"last_trade_time": "1747216757999",
"oi_day_high": 376500,
"oi_day_low": 334500
},
"NSE_FO:HINDUNILVR25MAY2320PE": {
"ohlc": {
"open": 22.25,
"high": 25.55,
"low": 20.05,
"close": 20.75
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 20.6,
"orders": 2
},
{
"quantity": 600,
"price": 20.3,
"orders": 2
},
{
"quantity": 600,
"price": 20.25,
"orders": 2
},
{
"quantity": 600,
"price": 20.2,
"orders": 2
},
{
"quantity": 300,
"price": 19.75,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 20.85,
"orders": 1
},
{
"quantity": 300,
"price": 20.9,
"orders": 1
},
{
"quantity": 300,
"price": 20.95,
"orders": 1
},
{
"quantity": 300,
"price": 21,
"orders": 1
},
{
"quantity": 300,
"price": 21.05,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|89758",
"symbol": "HINDUNILVR25MAY2320PE",
"last_price": 20.75,
"volume": 287700,
"average_price": 22.76,
"oi": 153300,
"net_change": -0.5,
"total_buy_quantity": 134100,
"total_sell_quantity": 61500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 50.6,
"last_trade_time": "1747216792608",
"oi_day_high": 169800,
"oi_day_low": 152700
},
"NSE_FO:KOTAKBANK25MAY2220CE": {
"ohlc": {
"open": 9.2,
"high": 9.55,
"low": 5.25,
"close": 5.9
},
"depth": {
"buy": [
{
"quantity": 1600,
"price": 5.85,
"orders": 2
},
{
"quantity": 3200,
"price": 5.8,
"orders": 6
},
{
"quantity": 5600,
"price": 5.75,
"orders": 7
},
{
"quantity": 6400,
"price": 5.7,
"orders": 7
},
{
"quantity": 5600,
"price": 5.65,
"orders": 7
}
],
"sell": [
{
"quantity": 4800,
"price": 6,
"orders": 8
},
{
"quantity": 4000,
"price": 6.05,
"orders": 6
},
{
"quantity": 4000,
"price": 6.1,
"orders": 5
},
{
"quantity": 5600,
"price": 6.15,
"orders": 5
},
{
"quantity": 1200,
"price": 6.2,
"orders": 2
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|112100",
"symbol": "KOTAKBANK25MAY2220CE",
"last_price": 5.9,
"volume": 514800,
"average_price": 6.77,
"oi": 692000,
"net_change": -3,
"total_buy_quantity": 446800,
"total_sell_quantity": 92400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.05,
"last_trade_time": "1747216771625",
"oi_day_high": 705200,
"oi_day_low": 661200
},
"NSE_FO:CESC25MAY157.5CE": {
"ohlc": {
"open": 9.75,
"high": 13.8,
"low": 9,
"close": 9
},
"depth": {
"buy": [
{
"quantity": 2925,
"price": 12.05,
"orders": 1
},
{
"quantity": 11700,
"price": 11.9,
"orders": 1
},
{
"quantity": 8775,
"price": 11.65,
"orders": 1
},
{
"quantity": 29250,
"price": 11.6,
"orders": 1
},
{
"quantity": 14625,
"price": 11.5,
"orders": 1
}
],
"sell": [
{
"quantity": 11700,
"price": 13.65,
"orders": 1
},
{
"quantity": 2925,
"price": 13.7,
"orders": 1
},
{
"quantity": 11700,
"price": 13.85,
"orders": 1
},
{
"quantity": 8775,
"price": 14,
"orders": 1
},
{
"quantity": 29250,
"price": 14.3,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|80001",
"symbol": "CESC25MAY157.5CE",
"last_price": 9,
"volume": 78975,
"average_price": 11.1,
"oi": 327600,
"net_change": -2.6,
"total_buy_quantity": 292500,
"total_sell_quantity": 234000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.6,
"last_trade_time": "1747203503491",
"oi_day_high": 345150,
"oi_day_low": 321750
},
"NSE_FO:KEI25MAY3000PE": {
"ohlc": {
"open": 12.8,
"high": 14,
"low": 8.5,
"close": 8.75
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 8.75,
"orders": 2
},
{
"quantity": 150,
"price": 8.65,
"orders": 1
},
{
"quantity": 150,
"price": 8.5,
"orders": 1
},
{
"quantity": 150,
"price": 8.4,
"orders": 1
},
{
"quantity": 150,
"price": 8.35,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 9,
"orders": 2
},
{
"quantity": 150,
"price": 9.05,
"orders": 1
},
{
"quantity": 150,
"price": 9.1,
"orders": 1
},
{
"quantity": 150,
"price": 9.2,
"orders": 1
},
{
"quantity": 150,
"price": 9.25,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|99711",
"symbol": "KEI25MAY3000PE",
"last_price": 8.75,
"volume": 30000,
"average_price": 11.03,
"oi": 70650,
"net_change": -5.4,
"total_buy_quantity": 68550,
"total_sell_quantity": 23550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 52,
"last_trade_time": "1747216498197",
"oi_day_high": 70800,
"oi_day_low": 65850
},
"NSE_FO:UNIONBANK25MAY127.5CE": {
"ohlc": {
"open": 6.95,
"high": 9.55,
"low": 6.95,
"close": 9.35
},
"depth": {
"buy": [
{
"quantity": 8850,
"price": 9.35,
"orders": 2
},
{
"quantity": 4425,
"price": 9.25,
"orders": 1
},
{
"quantity": 4425,
"price": 9.2,
"orders": 1
},
{
"quantity": 48675,
"price": 8.95,
"orders": 3
},
{
"quantity": 39825,
"price": 8.85,
"orders": 2
}
],
"sell": [
{
"quantity": 8850,
"price": 9.5,
"orders": 2
},
{
"quantity": 8850,
"price": 9.55,
"orders": 2
},
{
"quantity": 4425,
"price": 9.6,
"orders": 1
},
{
"quantity": 4425,
"price": 9.7,
"orders": 1
},
{
"quantity": 4425,
"price": 9.85,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|145457",
"symbol": "UNIONBANK25MAY127.5CE",
"last_price": 9.35,
"volume": 283200,
"average_price": 8.45,
"oi": 628350,
"net_change": 2.9,
"total_buy_quantity": 460200,
"total_sell_quantity": 526575,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.45,
"last_trade_time": "1747216793749",
"oi_day_high": 699150,
"oi_day_low": 623925
},
"NSE_FO:TATASTEEL25MAY142.5CE": {
"ohlc": {
"open": 11.15,
"high": 15.2,
"low": 10.6,
"close": 13.65
},
"depth": {
"buy": [
{
"quantity": 11000,
"price": 13.6,
"orders": 2
},
{
"quantity": 5500,
"price": 13.55,
"orders": 1
},
{
"quantity": 5500,
"price": 13.5,
"orders": 1
},
{
"quantity": 5500,
"price": 13.45,
"orders": 1
},
{
"quantity": 5500,
"price": 13.4,
"orders": 1
}
],
"sell": [
{
"quantity": 5500,
"price": 13.75,
"orders": 1
},
{
"quantity": 11000,
"price": 13.8,
"orders": 2
},
{
"quantity": 5500,
"price": 13.85,
"orders": 1
},
{
"quantity": 5500,
"price": 14.05,
"orders": 1
},
{
"quantity": 5500,
"price": 14.35,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|143053",
"symbol": "TATASTEEL25MAY142.5CE",
"last_price": 13.65,
"volume": 1270500,
"average_price": 14.1,
"oi": 3338500,
"net_change": 5.1,
"total_buy_quantity": 396000,
"total_sell_quantity": 407000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.55,
"last_trade_time": "1747216651252",
"oi_day_high": 3872000,
"oi_day_low": 3338500
},
"NSE_FO:NCC25MAY220CE": {
"ohlc": {
"open": 9.9,
"high": 13.65,
"low": 9.3,
"close": 12.45
},
"depth": {
"buy": [
{
"quantity": 3550,
"price": 12.45,
"orders": 2
},
{
"quantity": 7100,
"price": 12.4,
"orders": 3
},
{
"quantity": 7100,
"price": 12.35,
"orders": 3
},
{
"quantity": 5325,
"price": 12.3,
"orders": 2
},
{
"quantity": 1775,
"price": 12.25,
"orders": 1
}
],
"sell": [
{
"quantity": 3550,
"price": 12.65,
"orders": 2
},
{
"quantity": 1775,
"price": 12.75,
"orders": 1
},
{
"quantity": 3550,
"price": 12.8,
"orders": 2
},
{
"quantity": 1775,
"price": 12.85,
"orders": 1
},
{
"quantity": 1775,
"price": 12.9,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|108151",
"symbol": "NCC25MAY220CE",
"last_price": 12.45,
"volume": 1521175,
"average_price": 11.96,
"oi": 965600,
"net_change": 3.1,
"total_buy_quantity": 237850,
"total_sell_quantity": 280450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.35,
"last_trade_time": "1747216788619",
"oi_day_high": 1256700,
"oi_day_low": 965600
},
"NSE_FO:KPITTECH25MAY1220PE": {
"ohlc": {
"open": 5.45,
"high": 5.6,
"low": 4.8,
"close": 5
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 5.2,
"orders": 2
},
{
"quantity": 400,
"price": 4.9,
"orders": 1
},
{
"quantity": 400,
"price": 4.85,
"orders": 1
},
{
"quantity": 400,
"price": 4.55,
"orders": 1
},
{
"quantity": 12000,
"price": 4.35,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 5.6,
"orders": 2
},
{
"quantity": 400,
"price": 5.7,
"orders": 1
},
{
"quantity": 400,
"price": 5.75,
"orders": 1
},
{
"quantity": 400,
"price": 5.8,
"orders": 1
},
{
"quantity": 8000,
"price": 6.7,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|112454",
"symbol": "KPITTECH25MAY1220PE",
"last_price": 5,
"volume": 21200,
"average_price": 5.15,
"oi": 78800,
"net_change": -2.9,
"total_buy_quantity": 202800,
"total_sell_quantity": 62400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.9,
"last_trade_time": "1747209224879",
"oi_day_high": 79600,
"oi_day_low": 76800
},
"NSE_FO:DALBHARAT25MAY1980PE": {
"ohlc": {
"open": 36.75,
"high": 36.75,
"low": 16.4,
"close": 19.1
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 16.85,
"orders": 1
},
{
"quantity": 275,
"price": 16.8,
"orders": 1
},
{
"quantity": 8250,
"price": 14.95,
"orders": 1
},
{
"quantity": 825,
"price": 11.8,
"orders": 1
},
{
"quantity": 2475,
"price": 10.5,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 18.7,
"orders": 1
},
{
"quantity": 275,
"price": 18.75,
"orders": 1
},
{
"quantity": 275,
"price": 18.85,
"orders": 1
},
{
"quantity": 275,
"price": 19.1,
"orders": 1
},
{
"quantity": 5500,
"price": 21.55,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|84724",
"symbol": "DALBHARAT25MAY1980PE",
"last_price": 19.1,
"volume": 103400,
"average_price": 21.78,
"oi": 65725,
"net_change": -18.75,
"total_buy_quantity": 51425,
"total_sell_quantity": 65450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 80.05,
"last_trade_time": "1747216482918",
"oi_day_high": 71225,
"oi_day_low": 45925
},
"NSE_FO:CYIENT25MAY1240CE": {
"ohlc": {
"open": 49.85,
"high": 74.8,
"low": 48.7,
"close": 71.6
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 70.75,
"orders": 2
},
{
"quantity": 300,
"price": 70.7,
"orders": 1
},
{
"quantity": 300,
"price": 70.55,
"orders": 1
},
{
"quantity": 300,
"price": 70.5,
"orders": 1
},
{
"quantity": 300,
"price": 69.85,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 72.55,
"orders": 2
},
{
"quantity": 300,
"price": 72.95,
"orders": 1
},
{
"quantity": 300,
"price": 73.15,
"orders": 1
},
{
"quantity": 300,
"price": 73.35,
"orders": 1
},
{
"quantity": 300,
"price": 74.1,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|77664",
"symbol": "CYIENT25MAY1240CE",
"last_price": 71.6,
"volume": 121800,
"average_price": 63.1,
"oi": 26400,
"net_change": 30.4,
"total_buy_quantity": 21900,
"total_sell_quantity": 14700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 96.55,
"last_trade_time": "1747216693311",
"oi_day_high": 66300,
"oi_day_low": 26400
},
"NSE_FO:INDIGO25MAY5500CE": {
"ohlc": {
"open": 165.35,
"high": 185.95,
"low": 129,
"close": 145.85
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 144.1,
"orders": 2
},
{
"quantity": 150,
"price": 144.05,
"orders": 1
},
{
"quantity": 150,
"price": 144,
"orders": 1
},
{
"quantity": 300,
"price": 143.95,
"orders": 2
},
{
"quantity": 150,
"price": 143.6,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 146.85,
"orders": 2
},
{
"quantity": 150,
"price": 146.9,
"orders": 1
},
{
"quantity": 150,
"price": 146.95,
"orders": 1
},
{
"quantity": 150,
"price": 147,
"orders": 1
},
{
"quantity": 300,
"price": 147.05,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|94019",
"symbol": "INDIGO25MAY5500CE",
"last_price": 145.85,
"volume": 427350,
"average_price": 158.06,
"oi": 174150,
"net_change": -33.25,
"total_buy_quantity": 26250,
"total_sell_quantity": 40350,
"lower_circuit_limit": 5.85,
"upper_circuit_limit": 352.35,
"last_trade_time": "1747216786136",
"oi_day_high": 177750,
"oi_day_low": 161700
},
"NSE_FO:CONCOR25MAY710CE": {
"ohlc": {
"open": 13.35,
"high": 18.7,
"low": 11.15,
"close": 11.5
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 11.35,
"orders": 1
},
{
"quantity": 1000,
"price": 11.3,
"orders": 1
},
{
"quantity": 1000,
"price": 11.25,
"orders": 1
},
{
"quantity": 3000,
"price": 11.2,
"orders": 3
},
{
"quantity": 2000,
"price": 11.15,
"orders": 2
}
],
"sell": [
{
"quantity": 1000,
"price": 11.6,
"orders": 1
},
{
"quantity": 1000,
"price": 11.65,
"orders": 1
},
{
"quantity": 1000,
"price": 11.8,
"orders": 1
},
{
"quantity": 2000,
"price": 11.85,
"orders": 2
},
{
"quantity": 3000,
"price": 11.9,
"orders": 2
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|83185",
"symbol": "CONCOR25MAY710CE",
"last_price": 11.5,
"volume": 828000,
"average_price": 13.89,
"oi": 630000,
"net_change": -1.2,
"total_buy_quantity": 198000,
"total_sell_quantity": 189000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.7,
"last_trade_time": "1747216778386",
"oi_day_high": 644000,
"oi_day_low": 573000
},
"NSE_FO:AXISBANK25MAY1210CE": {
"ohlc": {
"open": 16.95,
"high": 17,
"low": 11.7,
"close": 15
},
"depth": {
"buy": [
{
"quantity": 3125,
"price": 14.95,
"orders": 5
},
{
"quantity": 1875,
"price": 14.9,
"orders": 3
},
{
"quantity": 2500,
"price": 14.85,
"orders": 4
},
{
"quantity": 2500,
"price": 14.8,
"orders": 4
},
{
"quantity": 5625,
"price": 14.75,
"orders": 5
}
],
"sell": [
{
"quantity": 625,
"price": 15.1,
"orders": 1
},
{
"quantity": 2500,
"price": 15.15,
"orders": 4
},
{
"quantity": 3125,
"price": 15.2,
"orders": 5
},
{
"quantity": 3125,
"price": 15.25,
"orders": 5
},
{
"quantity": 3125,
"price": 15.3,
"orders": 5
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|70940",
"symbol": "AXISBANK25MAY1210CE",
"last_price": 15,
"volume": 3375000,
"average_price": 14.46,
"oi": 1691875,
"net_change": -0.25,
"total_buy_quantity": 338125,
"total_sell_quantity": 193750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.9,
"last_trade_time": "1747216783801",
"oi_day_high": 1712500,
"oi_day_low": 1610000
},
"NSE_FO:DELHIVERY25MAY300PE": {
"ohlc": {
"open": 4.5,
"high": 4.6,
"low": 2.7,
"close": 3
},
"depth": {
"buy": [
{
"quantity": 3050,
"price": 3,
"orders": 1
},
{
"quantity": 13725,
"price": 2.95,
"orders": 4
},
{
"quantity": 6100,
"price": 2.9,
"orders": 3
},
{
"quantity": 13725,
"price": 2.85,
"orders": 4
},
{
"quantity": 21350,
"price": 2.8,
"orders": 6
}
],
"sell": [
{
"quantity": 3050,
"price": 3.05,
"orders": 1
},
{
"quantity": 7625,
"price": 3.1,
"orders": 2
},
{
"quantity": 6100,
"price": 3.15,
"orders": 3
},
{
"quantity": 19825,
"price": 3.2,
"orders": 8
},
{
"quantity": 7625,
"price": 3.25,
"orders": 4
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|79055",
"symbol": "DELHIVERY25MAY300PE",
"last_price": 3,
"volume": 448350,
"average_price": 3.17,
"oi": 992775,
"net_change": -1.55,
"total_buy_quantity": 398025,
"total_sell_quantity": 382775,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.55,
"last_trade_time": "1747216758331",
"oi_day_high": 1009550,
"oi_day_low": 960750
},
"NSE_FO:INDUSINDBK25MAY700CE": {
"ohlc": {
"open": 79,
"high": 93.4,
"low": 77,
"close": 90.15
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 89.65,
"orders": 1
},
{
"quantity": 500,
"price": 89.6,
"orders": 1
},
{
"quantity": 500,
"price": 89.25,
"orders": 1
},
{
"quantity": 500,
"price": 88.95,
"orders": 1
},
{
"quantity": 500,
"price": 88.9,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 90.3,
"orders": 2
},
{
"quantity": 500,
"price": 91,
"orders": 1
},
{
"quantity": 500,
"price": 91.05,
"orders": 1
},
{
"quantity": 1000,
"price": 91.2,
"orders": 1
},
{
"quantity": 500,
"price": 91.85,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|38576",
"symbol": "INDUSINDBK25MAY700CE",
"last_price": 90.15,
"volume": 105500,
"average_price": 84.02,
"oi": 231000,
"net_change": 8.75,
"total_buy_quantity": 69500,
"total_sell_quantity": 64500,
"lower_circuit_limit": 25.3,
"upper_circuit_limit": 137.5,
"last_trade_time": "1747216758299",
"oi_day_high": 232500,
"oi_day_low": 208000
},
"NSE_FO:HINDZINC25MAY460CE": {
"ohlc": {
"open": 5.2,
"high": 7.1,
"low": 5.2,
"close": 5.85
},
"depth": {
"buy": [
{
"quantity": 1225,
"price": 5.85,
"orders": 1
},
{
"quantity": 8575,
"price": 5.8,
"orders": 5
},
{
"quantity": 9800,
"price": 5.75,
"orders": 3
},
{
"quantity": 9800,
"price": 5.7,
"orders": 3
},
{
"quantity": 1225,
"price": 5.65,
"orders": 1
}
],
"sell": [
{
"quantity": 2450,
"price": 6,
"orders": 2
},
{
"quantity": 1225,
"price": 6.1,
"orders": 1
},
{
"quantity": 1225,
"price": 6.15,
"orders": 1
},
{
"quantity": 1225,
"price": 6.2,
"orders": 1
},
{
"quantity": 1225,
"price": 6.25,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|98903",
"symbol": "HINDZINC25MAY460CE",
"last_price": 5.85,
"volume": 237650,
"average_price": 6.11,
"oi": 390775,
"net_change": 1.35,
"total_buy_quantity": 249900,
"total_sell_quantity": 232750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.5,
"last_trade_time": "1747216771982",
"oi_day_high": 421400,
"oi_day_low": 390775
},
"NSE_FO:TITAGARH25MAY820PE": {
"ohlc": {
"open": 56,
"high": 56,
"low": 36.7,
"close": 36.75
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 36.7,
"orders": 1
},
{
"quantity": 625,
"price": 36.1,
"orders": 1
},
{
"quantity": 1250,
"price": 35.3,
"orders": 1
},
{
"quantity": 625,
"price": 35.25,
"orders": 1
},
{
"quantity": 1250,
"price": 34.9,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 37.5,
"orders": 1
},
{
"quantity": 625,
"price": 37.55,
"orders": 1
},
{
"quantity": 1875,
"price": 38,
"orders": 2
},
{
"quantity": 1250,
"price": 38.95,
"orders": 1
},
{
"quantity": 625,
"price": 39,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|144083",
"symbol": "TITAGARH25MAY820PE",
"last_price": 36.75,
"volume": 95000,
"average_price": 41.51,
"oi": 61875,
"net_change": -43.25,
"total_buy_quantity": 31875,
"total_sell_quantity": 64375,
"lower_circuit_limit": 0.4,
"upper_circuit_limit": 132.7,
"last_trade_time": "1747216786180",
"oi_day_high": 61875,
"oi_day_low": 26250
},
"NSE_FO:AMBUJACEM25MAY570CE": {
"ohlc": {
"open": 4.1,
"high": 5.3,
"low": 3.45,
"close": 4.75
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 4.75,
"orders": 2
},
{
"quantity": 3600,
"price": 4.7,
"orders": 4
},
{
"quantity": 2700,
"price": 4.65,
"orders": 3
},
{
"quantity": 2700,
"price": 4.6,
"orders": 3
},
{
"quantity": 4500,
"price": 4.55,
"orders": 4
}
],
"sell": [
{
"quantity": 1800,
"price": 4.85,
"orders": 2
},
{
"quantity": 3600,
"price": 4.9,
"orders": 4
},
{
"quantity": 1800,
"price": 4.95,
"orders": 2
},
{
"quantity": 3600,
"price": 5,
"orders": 4
},
{
"quantity": 3600,
"price": 5.05,
"orders": 3
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|65880",
"symbol": "AMBUJACEM25MAY570CE",
"last_price": 4.75,
"volume": 290700,
"average_price": 4.48,
"oi": 568800,
"net_change": 0.95,
"total_buy_quantity": 184500,
"total_sell_quantity": 152100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.8,
"last_trade_time": "1747216746669",
"oi_day_high": 569700,
"oi_day_low": 523800
},
"NSE_FO:JSWSTEEL25MAY1040CE": {
"ohlc": {
"open": 9.35,
"high": 13.55,
"low": 7.8,
"close": 8.15
},
"depth": {
"buy": [
{
"quantity": 675,
"price": 8.05,
"orders": 1
},
{
"quantity": 675,
"price": 8,
"orders": 1
},
{
"quantity": 675,
"price": 7.95,
"orders": 1
},
{
"quantity": 2700,
"price": 7.9,
"orders": 4
},
{
"quantity": 675,
"price": 7.85,
"orders": 1
}
],
"sell": [
{
"quantity": 4050,
"price": 8.2,
"orders": 5
},
{
"quantity": 2700,
"price": 8.25,
"orders": 3
},
{
"quantity": 2700,
"price": 8.3,
"orders": 3
},
{
"quantity": 6750,
"price": 8.35,
"orders": 3
},
{
"quantity": 2700,
"price": 8.4,
"orders": 3
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|99015",
"symbol": "JSWSTEEL25MAY1040CE",
"last_price": 8.15,
"volume": 357075,
"average_price": 10.57,
"oi": 579150,
"net_change": 0.35,
"total_buy_quantity": 513675,
"total_sell_quantity": 184950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.8,
"last_trade_time": "1747216791630",
"oi_day_high": 609525,
"oi_day_low": 579150
},
"NSE_FO:VOLTAS25MAY1280CE": {
"ohlc": {
"open": 27.05,
"high": 30.45,
"low": 18.45,
"close": 22
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 21.85,
"orders": 2
},
{
"quantity": 300,
"price": 21.75,
"orders": 1
},
{
"quantity": 300,
"price": 21.6,
"orders": 1
},
{
"quantity": 300,
"price": 21.55,
"orders": 1
},
{
"quantity": 300,
"price": 21.5,
"orders": 1
}
],
"sell": [
{
"quantity": 1200,
"price": 22.1,
"orders": 1
},
{
"quantity": 300,
"price": 22.35,
"orders": 1
},
{
"quantity": 300,
"price": 22.4,
"orders": 1
},
{
"quantity": 300,
"price": 22.5,
"orders": 1
},
{
"quantity": 300,
"price": 22.6,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|139979",
"symbol": "VOLTAS25MAY1280CE",
"last_price": 22,
"volume": 631200,
"average_price": 23.4,
"oi": 715800,
"net_change": -4.7,
"total_buy_quantity": 180600,
"total_sell_quantity": 136200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 65.7,
"last_trade_time": "1747216794659",
"oi_day_high": 723000,
"oi_day_low": 631200
},
"NSE_FO:UPL25MAY680PE": {
"ohlc": {
"open": 45,
"high": 46,
"low": 40.45,
"close": 44.25
},
"depth": {
"buy": [
{
"quantity": 1355,
"price": 43.8,
"orders": 1
},
{
"quantity": 1355,
"price": 43.7,
"orders": 1
},
{
"quantity": 2710,
"price": 43.65,
"orders": 2
},
{
"quantity": 4065,
"price": 43.55,
"orders": 1
},
{
"quantity": 1355,
"price": 43.4,
"orders": 1
}
],
"sell": [
{
"quantity": 2710,
"price": 44.4,
"orders": 2
},
{
"quantity": 1355,
"price": 44.95,
"orders": 1
},
{
"quantity": 1355,
"price": 45.05,
"orders": 1
},
{
"quantity": 4065,
"price": 45.1,
"orders": 1
},
{
"quantity": 1355,
"price": 45.15,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|138930",
"symbol": "UPL25MAY680PE",
"last_price": 44.25,
"volume": 182925,
"average_price": 44.11,
"oi": 601620,
"net_change": 0.1,
"total_buy_quantity": 127370,
"total_sell_quantity": 165310,
"lower_circuit_limit": 16.9,
"upper_circuit_limit": 71.4,
"last_trade_time": "1747216771089",
"oi_day_high": 609750,
"oi_day_low": 600265
},
"NSE_FO:MANAPPURAM25MAY230PE": {
"ohlc": {
"open": 1.25,
"high": 1.3,
"low": 1,
"close": 1.2
},
"depth": {
"buy": [
{
"quantity": 309000,
"price": 1.2,
"orders": 4
},
{
"quantity": 270000,
"price": 0.5,
"orders": 3
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 6000,
"price": 1.4,
"orders": 1
},
{
"quantity": 3000,
"price": 1.45,
"orders": 1
},
{
"quantity": 9000,
"price": 1.7,
"orders": 1
},
{
"quantity": 3000,
"price": 1.75,
"orders": 1
},
{
"quantity": 3000,
"price": 1.8,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|103989",
"symbol": "MANAPPURAM25MAY230PE",
"last_price": 1.2,
"volume": 693000,
"average_price": 1.22,
"oi": 8310000,
"net_change": -0.05,
"total_buy_quantity": 579000,
"total_sell_quantity": 1206000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.25,
"last_trade_time": "1747216332509",
"oi_day_high": 8997000,
"oi_day_low": 8310000
},
"NSE_FO:MOTHERSON25MAY135PE": {
"ohlc": {
"open": 2.1,
"high": 2.6,
"low": 1.6,
"close": 2.2
},
"depth": {
"buy": [
{
"quantity": 14200,
"price": 2.1,
"orders": 4
},
{
"quantity": 28400,
"price": 2.05,
"orders": 6
},
{
"quantity": 56800,
"price": 2,
"orders": 7
},
{
"quantity": 159750,
"price": 1.95,
"orders": 7
},
{
"quantity": 24850,
"price": 1.9,
"orders": 5
}
],
"sell": [
{
"quantity": 31950,
"price": 2.2,
"orders": 8
},
{
"quantity": 24850,
"price": 2.25,
"orders": 5
},
{
"quantity": 63900,
"price": 2.3,
"orders": 8
},
{
"quantity": 46150,
"price": 2.35,
"orders": 7
},
{
"quantity": 46150,
"price": 2.4,
"orders": 7
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|105896",
"symbol": "MOTHERSON25MAY135PE",
"last_price": 2.2,
"volume": 1388050,
"average_price": 2.02,
"oi": 2335900,
"net_change": 0.1,
"total_buy_quantity": 1132450,
"total_sell_quantity": 841350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.1,
"last_trade_time": "1747216740004",
"oi_day_high": 2527600,
"oi_day_low": 2335900
},
"NSE_FO:EXIDEIND25MAY380PE": {
"ohlc": {
"open": 11.75,
"high": 12.3,
"low": 7.5,
"close": 7.75
},
"depth": {
"buy": [
{
"quantity": 3600,
"price": 7.6,
"orders": 2
},
{
"quantity": 1800,
"price": 7.5,
"orders": 1
},
{
"quantity": 3600,
"price": 7.45,
"orders": 2
},
{
"quantity": 3600,
"price": 7.4,
"orders": 2
},
{
"quantity": 5400,
"price": 7.35,
"orders": 3
}
],
"sell": [
{
"quantity": 5400,
"price": 7.75,
"orders": 3
},
{
"quantity": 3600,
"price": 7.8,
"orders": 2
},
{
"quantity": 1800,
"price": 7.85,
"orders": 1
},
{
"quantity": 3600,
"price": 7.9,
"orders": 2
},
{
"quantity": 7200,
"price": 7.95,
"orders": 4
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|82126",
"symbol": "EXIDEIND25MAY380PE",
"last_price": 7.75,
"volume": 1040400,
"average_price": 8.82,
"oi": 1157400,
"net_change": -4.15,
"total_buy_quantity": 356400,
"total_sell_quantity": 300600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.9,
"last_trade_time": "1747216794708",
"oi_day_high": 1157400,
"oi_day_low": 1038600
},
"NSE_FO:RECLTD25MAY440PE": {
"ohlc": {
"open": 39.55,
"high": 53.95,
"low": 34.45,
"close": 50
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 49.15,
"orders": 1
},
{
"quantity": 2000,
"price": 49.1,
"orders": 2
},
{
"quantity": 1000,
"price": 49,
"orders": 1
},
{
"quantity": 2000,
"price": 48.9,
"orders": 2
},
{
"quantity": 1000,
"price": 48.8,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 50.05,
"orders": 1
},
{
"quantity": 1000,
"price": 50.1,
"orders": 1
},
{
"quantity": 6000,
"price": 50.75,
"orders": 2
},
{
"quantity": 7000,
"price": 52.15,
"orders": 2
},
{
"quantity": 5000,
"price": 52.35,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|119729",
"symbol": "RECLTD25MAY440PE",
"last_price": 50,
"volume": 121000,
"average_price": 42.29,
"oi": 874000,
"net_change": 10.2,
"total_buy_quantity": 117000,
"total_sell_quantity": 119000,
"lower_circuit_limit": 13.3,
"upper_circuit_limit": 88.3,
"last_trade_time": "1747215587085",
"oi_day_high": 900000,
"oi_day_low": 872000
},
"NSE_FO:BANDHANBNK25MAY170CE": {
"ohlc": {
"open": 2.75,
"high": 4.05,
"low": 2.2,
"close": 3.6
},
"depth": {
"buy": [
{
"quantity": 14000,
"price": 3.65,
"orders": 4
},
{
"quantity": 42000,
"price": 3.6,
"orders": 7
},
{
"quantity": 53200,
"price": 3.55,
"orders": 7
},
{
"quantity": 81200,
"price": 3.5,
"orders": 12
},
{
"quantity": 36400,
"price": 3.45,
"orders": 6
}
],
"sell": [
{
"quantity": 58800,
"price": 3.7,
"orders": 8
},
{
"quantity": 53200,
"price": 3.75,
"orders": 12
},
{
"quantity": 25200,
"price": 3.8,
"orders": 9
},
{
"quantity": 19600,
"price": 3.85,
"orders": 4
},
{
"quantity": 47600,
"price": 3.9,
"orders": 15
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|70274",
"symbol": "BANDHANBNK25MAY170CE",
"last_price": 3.6,
"volume": 6731200,
"average_price": 3.35,
"oi": 7336000,
"net_change": 1.2,
"total_buy_quantity": 1122800,
"total_sell_quantity": 2035600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.4,
"last_trade_time": "1747216792920",
"oi_day_high": 7739200,
"oi_day_low": 7053200
},
"NSE_FO:COALINDIA25MAY400CE": {
"ohlc": {
"open": 7.2,
"high": 11.15,
"low": 7.05,
"close": 10.25
},
"depth": {
"buy": [
{
"quantity": 15750,
"price": 10.2,
"orders": 7
},
{
"quantity": 22050,
"price": 10.15,
"orders": 13
},
{
"quantity": 32550,
"price": 10.1,
"orders": 12
},
{
"quantity": 17850,
"price": 10.05,
"orders": 8
},
{
"quantity": 67200,
"price": 10,
"orders": 47
}
],
"sell": [
{
"quantity": 50400,
"price": 10.3,
"orders": 32
},
{
"quantity": 28350,
"price": 10.35,
"orders": 11
},
{
"quantity": 11550,
"price": 10.4,
"orders": 8
},
{
"quantity": 4200,
"price": 10.45,
"orders": 4
},
{
"quantity": 16800,
"price": 10.5,
"orders": 16
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|75295",
"symbol": "COALINDIA25MAY400CE",
"last_price": 10.25,
"volume": 16948050,
"average_price": 9.63,
"oi": 6177150,
"net_change": 3.9,
"total_buy_quantity": 803250,
"total_sell_quantity": 1178100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.35,
"last_trade_time": "1747216797058",
"oi_day_high": 6249600,
"oi_day_low": 5220600
},
"NSE_FO:TATASTEEL25MAY142.5PE": {
"ohlc": {
"open": 1,
"high": 1,
"low": 0.4,
"close": 0.45
},
"depth": {
"buy": [
{
"quantity": 693000,
"price": 0.4,
"orders": 29
},
{
"quantity": 704000,
"price": 0.35,
"orders": 15
},
{
"quantity": 753500,
"price": 0.3,
"orders": 14
},
{
"quantity": 528000,
"price": 0.25,
"orders": 9
},
{
"quantity": 324500,
"price": 0.2,
"orders": 6
}
],
"sell": [
{
"quantity": 434500,
"price": 0.45,
"orders": 15
},
{
"quantity": 412500,
"price": 0.5,
"orders": 19
},
{
"quantity": 396000,
"price": 0.55,
"orders": 14
},
{
"quantity": 269500,
"price": 0.6,
"orders": 13
},
{
"quantity": 99000,
"price": 0.65,
"orders": 6
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|143054",
"symbol": "TATASTEEL25MAY142.5PE",
"last_price": 0.45,
"volume": 12281500,
"average_price": 0.49,
"oi": 4493500,
"net_change": -0.75,
"total_buy_quantity": 3569500,
"total_sell_quantity": 2821500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.2,
"last_trade_time": "1747216789604",
"oi_day_high": 4867500,
"oi_day_low": 4383500
},
"NSE_FO:TATACONSUM25MAY1160PE": {
"ohlc": {
"open": 47.4,
"high": 47.4,
"low": 47.4,
"close": 47.4
},
"depth": {
"buy": [
{
"quantity": 456,
"price": 42.05,
"orders": 1
},
{
"quantity": 1824,
"price": 42,
"orders": 1
},
{
"quantity": 4560,
"price": 40.4,
"orders": 1
},
{
"quantity": 4560,
"price": 39.45,
"orders": 1
},
{
"quantity": 2280,
"price": 36.9,
"orders": 1
}
],
"sell": [
{
"quantity": 456,
"price": 50.4,
"orders": 1
},
{
"quantity": 1824,
"price": 50.45,
"orders": 1
},
{
"quantity": 1368,
"price": 51.2,
"orders": 1
},
{
"quantity": 2280,
"price": 51.75,
"orders": 1
},
{
"quantity": 4560,
"price": 52.85,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|127474",
"symbol": "TATACONSUM25MAY1160PE",
"last_price": 47.4,
"volume": 0,
"average_price": 0,
"oi": 152304,
"net_change": -0.1,
"total_buy_quantity": 40584,
"total_sell_quantity": 37392,
"lower_circuit_limit": 11.15,
"upper_circuit_limit": 83.85,
"last_trade_time": "1747130340000",
"oi_day_high": 155496,
"oi_day_low": 150936
},
"NSE_FO:CAMS25MAY4050CE": {
"ohlc": {
"open": 17,
"high": 17.6,
"low": 14.65,
"close": 16.95
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 16.05,
"orders": 1
},
{
"quantity": 125,
"price": 16,
"orders": 1
},
{
"quantity": 125,
"price": 15.65,
"orders": 1
},
{
"quantity": 125,
"price": 15.6,
"orders": 1
},
{
"quantity": 250,
"price": 15.35,
"orders": 2
}
],
"sell": [
{
"quantity": 125,
"price": 16.95,
"orders": 1
},
{
"quantity": 125,
"price": 17,
"orders": 1
},
{
"quantity": 125,
"price": 17.3,
"orders": 1
},
{
"quantity": 125,
"price": 17.35,
"orders": 1
},
{
"quantity": 125,
"price": 17.4,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|78658",
"symbol": "CAMS25MAY4050CE",
"last_price": 16.95,
"volume": 10250,
"average_price": 16.74,
"oi": 27375,
"net_change": 0.15,
"total_buy_quantity": 43125,
"total_sell_quantity": 20125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 60.35,
"last_trade_time": "1747216784188",
"oi_day_high": 29000,
"oi_day_low": 25500
},
"NSE_FO:HAL25MAY4300PE": {
"ohlc": {
"open": 49.85,
"high": 61.65,
"low": 19.75,
"close": 20.45
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 20.15,
"orders": 1
},
{
"quantity": 150,
"price": 20.1,
"orders": 1
},
{
"quantity": 1050,
"price": 20.05,
"orders": 4
},
{
"quantity": 600,
"price": 20,
"orders": 4
},
{
"quantity": 150,
"price": 19.95,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 20.4,
"orders": 2
},
{
"quantity": 1050,
"price": 20.45,
"orders": 3
},
{
"quantity": 450,
"price": 20.5,
"orders": 3
},
{
"quantity": 450,
"price": 20.55,
"orders": 3
},
{
"quantity": 450,
"price": 20.6,
"orders": 3
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|85704",
"symbol": "HAL25MAY4300PE",
"last_price": 20.45,
"volume": 1361250,
"average_price": 32.32,
"oi": 305850,
"net_change": -33.55,
"total_buy_quantity": 150300,
"total_sell_quantity": 73800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 127.4,
"last_trade_time": "1747216796640",
"oi_day_high": 310500,
"oi_day_low": 236850
},
"NSE_FO:ADANIENT25MAY2440PE": {
"ohlc": {
"open": 64.95,
"high": 70,
"low": 47.4,
"close": 49.05
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 49.1,
"orders": 1
},
{
"quantity": 300,
"price": 49,
"orders": 1
},
{
"quantity": 900,
"price": 48.5,
"orders": 2
},
{
"quantity": 600,
"price": 48.4,
"orders": 2
},
{
"quantity": 600,
"price": 48.35,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 49.4,
"orders": 2
},
{
"quantity": 300,
"price": 49.45,
"orders": 1
},
{
"quantity": 300,
"price": 51.15,
"orders": 1
},
{
"quantity": 1500,
"price": 51.2,
"orders": 1
},
{
"quantity": 1500,
"price": 51.25,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|64513",
"symbol": "ADANIENT25MAY2440PE",
"last_price": 49.05,
"volume": 400500,
"average_price": 52.29,
"oi": 214500,
"net_change": -15.65,
"total_buy_quantity": 77100,
"total_sell_quantity": 45900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 169.55,
"last_trade_time": "1747216772130",
"oi_day_high": 236400,
"oi_day_low": 212700
},
"NSE_FO:PFC25MAY430CE": {
"ohlc": {
"open": 8.1,
"high": 10,
"low": 5,
"close": 5.75
},
"depth": {
"buy": [
{
"quantity": 10400,
"price": 5.65,
"orders": 7
},
{
"quantity": 13000,
"price": 5.6,
"orders": 5
},
{
"quantity": 15600,
"price": 5.55,
"orders": 7
},
{
"quantity": 10400,
"price": 5.5,
"orders": 6
},
{
"quantity": 11700,
"price": 5.45,
"orders": 3
}
],
"sell": [
{
"quantity": 14300,
"price": 5.75,
"orders": 5
},
{
"quantity": 23400,
"price": 5.8,
"orders": 9
},
{
"quantity": 9100,
"price": 5.85,
"orders": 5
},
{
"quantity": 10400,
"price": 5.9,
"orders": 3
},
{
"quantity": 7800,
"price": 5.95,
"orders": 3
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|128558",
"symbol": "PFC25MAY430CE",
"last_price": 5.75,
"volume": 5939700,
"average_price": 7.74,
"oi": 2745600,
"net_change": -1.9,
"total_buy_quantity": 486200,
"total_sell_quantity": 624000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.65,
"last_trade_time": "1747216795425",
"oi_day_high": 3125200,
"oi_day_low": 2645500
},
"NSE_FO:INDUSINDBK25MAY820CE": {
"ohlc": {
"open": 15.55,
"high": 18.7,
"low": 13.2,
"close": 16.7
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 16.6,
"orders": 4
},
{
"quantity": 2500,
"price": 16.55,
"orders": 5
},
{
"quantity": 1500,
"price": 16.5,
"orders": 3
},
{
"quantity": 1000,
"price": 16.45,
"orders": 2
},
{
"quantity": 500,
"price": 16.35,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 16.75,
"orders": 2
},
{
"quantity": 3000,
"price": 16.8,
"orders": 5
},
{
"quantity": 3500,
"price": 16.85,
"orders": 7
},
{
"quantity": 2000,
"price": 16.9,
"orders": 4
},
{
"quantity": 2000,
"price": 16.95,
"orders": 4
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|94522",
"symbol": "INDUSINDBK25MAY820CE",
"last_price": 16.7,
"volume": 1821500,
"average_price": 15.22,
"oi": 1213000,
"net_change": 0.95,
"total_buy_quantity": 751500,
"total_sell_quantity": 242000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.55,
"last_trade_time": "1747216792593",
"oi_day_high": 1318000,
"oi_day_low": 1207000
},
"NSE_FO:SYNGENE25MAY660PE": {
"ohlc": {
"open": 29.95,
"high": 29.95,
"low": 25.05,
"close": 25.05
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 25.95,
"orders": 1
},
{
"quantity": 1000,
"price": 25.9,
"orders": 1
},
{
"quantity": 1000,
"price": 25.85,
"orders": 1
},
{
"quantity": 2000,
"price": 25.7,
"orders": 2
},
{
"quantity": 1000,
"price": 25.25,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 27.75,
"orders": 2
},
{
"quantity": 2000,
"price": 27.8,
"orders": 2
},
{
"quantity": 1000,
"price": 27.9,
"orders": 1
},
{
"quantity": 6000,
"price": 28.75,
"orders": 2
},
{
"quantity": 10000,
"price": 29.3,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|126445",
"symbol": "SYNGENE25MAY660PE",
"last_price": 25.05,
"volume": 25000,
"average_price": 26.24,
"oi": 106000,
"net_change": -5.75,
"total_buy_quantity": 97000,
"total_sell_quantity": 73000,
"lower_circuit_limit": 5.2,
"upper_circuit_limit": 56.4,
"last_trade_time": "1747212558927",
"oi_day_high": 109000,
"oi_day_low": 105000
},
"NSE_FO:BPCL25MAY300CE": {
"ohlc": {
"open": 14.15,
"high": 16.6,
"low": 13.2,
"close": 16.25
},
"depth": {
"buy": [
{
"quantity": 3600,
"price": 16.15,
"orders": 2
},
{
"quantity": 3600,
"price": 16.1,
"orders": 2
},
{
"quantity": 3600,
"price": 16.05,
"orders": 2
},
{
"quantity": 1800,
"price": 16,
"orders": 1
},
{
"quantity": 1800,
"price": 15.95,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 16.3,
"orders": 1
},
{
"quantity": 3600,
"price": 16.4,
"orders": 2
},
{
"quantity": 3600,
"price": 16.45,
"orders": 2
},
{
"quantity": 7200,
"price": 16.5,
"orders": 3
},
{
"quantity": 1800,
"price": 16.55,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|71899",
"symbol": "BPCL25MAY300CE",
"last_price": 16.25,
"volume": 729000,
"average_price": 15.22,
"oi": 1132200,
"net_change": 3.9,
"total_buy_quantity": 439200,
"total_sell_quantity": 169200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.35,
"last_trade_time": "1747216765798",
"oi_day_high": 1162800,
"oi_day_low": 1121400
},
"NSE_FO:TECHM25MAY1440CE": {
"ohlc": {
"open": 154.6,
"high": 154.6,
"low": 154.6,
"close": 154.6
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 167.5,
"orders": 1
},
{
"quantity": 16200,
"price": 167.45,
"orders": 3
},
{
"quantity": 2400,
"price": 163.7,
"orders": 1
},
{
"quantity": 3000,
"price": 163.1,
"orders": 1
},
{
"quantity": 6000,
"price": 161.95,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 177.05,
"orders": 1
},
{
"quantity": 600,
"price": 177.1,
"orders": 1
},
{
"quantity": 16200,
"price": 177.15,
"orders": 3
},
{
"quantity": 2400,
"price": 177.35,
"orders": 1
},
{
"quantity": 6000,
"price": 180.05,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|132319",
"symbol": "TECHM25MAY1440CE",
"last_price": 154.6,
"volume": 0,
"average_price": 0,
"oi": 188400,
"net_change": 0,
"total_buy_quantity": 52200,
"total_sell_quantity": 55200,
"lower_circuit_limit": 80,
"upper_circuit_limit": 229.2,
"last_trade_time": "1747116420000",
"oi_day_high": 189000,
"oi_day_low": 188400
},
"NSE_FO:ATGL25MAY620CE": {
"ohlc": {
"open": 39,
"high": 45.8,
"low": 39,
"close": 45.6
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 44.75,
"orders": 1
},
{
"quantity": 775,
"price": 44.7,
"orders": 1
},
{
"quantity": 775,
"price": 44.35,
"orders": 1
},
{
"quantity": 775,
"price": 43.65,
"orders": 1
},
{
"quantity": 5425,
"price": 43.2,
"orders": 2
}
],
"sell": [
{
"quantity": 775,
"price": 47.25,
"orders": 1
},
{
"quantity": 775,
"price": 47.45,
"orders": 1
},
{
"quantity": 775,
"price": 47.5,
"orders": 1
},
{
"quantity": 3100,
"price": 49.4,
"orders": 1
},
{
"quantity": 6200,
"price": 49.55,
"orders": 2
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|68171",
"symbol": "ATGL25MAY620CE",
"last_price": 45.6,
"volume": 35650,
"average_price": 42.54,
"oi": 119350,
"net_change": 4.35,
"total_buy_quantity": 130975,
"total_sell_quantity": 72075,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 82.75,
"last_trade_time": "1747211408994",
"oi_day_high": 124775,
"oi_day_low": 119350
},
"NSE_FO:APLAPOLLO25MAY1620PE": {
"ohlc": {
"open": 10.5,
"high": 11.45,
"low": 7.15,
"close": 9.8
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 9.65,
"orders": 2
},
{
"quantity": 1750,
"price": 9.6,
"orders": 2
},
{
"quantity": 3150,
"price": 9.3,
"orders": 2
},
{
"quantity": 350,
"price": 9.25,
"orders": 1
},
{
"quantity": 4200,
"price": 9.1,
"orders": 2
}
],
"sell": [
{
"quantity": 700,
"price": 9.95,
"orders": 1
},
{
"quantity": 350,
"price": 10,
"orders": 1
},
{
"quantity": 700,
"price": 10.1,
"orders": 2
},
{
"quantity": 1050,
"price": 10.35,
"orders": 1
},
{
"quantity": 350,
"price": 10.4,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|68084",
"symbol": "APLAPOLLO25MAY1620PE",
"last_price": 9.8,
"volume": 102550,
"average_price": 8.98,
"oi": 82250,
"net_change": -2.6,
"total_buy_quantity": 129850,
"total_sell_quantity": 59500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.5,
"last_trade_time": "1747216743170",
"oi_day_high": 87850,
"oi_day_low": 63350
},
"NSE_FO:ALKEM25MAY5200CE": {
"ohlc": {
"open": 120.45,
"high": 121.3,
"low": 84.6,
"close": 112
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 112.05,
"orders": 1
},
{
"quantity": 700,
"price": 112,
"orders": 1
},
{
"quantity": 200,
"price": 111.05,
"orders": 1
},
{
"quantity": 100,
"price": 111,
"orders": 1
},
{
"quantity": 200,
"price": 108.05,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 113.9,
"orders": 1
},
{
"quantity": 100,
"price": 113.95,
"orders": 1
},
{
"quantity": 1100,
"price": 115,
"orders": 2
},
{
"quantity": 200,
"price": 115.6,
"orders": 1
},
{
"quantity": 100,
"price": 115.65,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|65604",
"symbol": "ALKEM25MAY5200CE",
"last_price": 112,
"volume": 92800,
"average_price": 106.82,
"oi": 61300,
"net_change": -2.65,
"total_buy_quantity": 12000,
"total_sell_quantity": 14700,
"lower_circuit_limit": 7.25,
"upper_circuit_limit": 222.05,
"last_trade_time": "1747216795072",
"oi_day_high": 61900,
"oi_day_low": 35700
},
"NSE_FO:RELIANCE25MAY1300PE": {
"ohlc": {
"open": 3.2,
"high": 3.35,
"low": 2.3,
"close": 2.3
},
"depth": {
"buy": [
{
"quantity": 44500,
"price": 2.3,
"orders": 25
},
{
"quantity": 20000,
"price": 2.25,
"orders": 12
},
{
"quantity": 32000,
"price": 2.2,
"orders": 15
},
{
"quantity": 10500,
"price": 2.15,
"orders": 6
},
{
"quantity": 12500,
"price": 2.1,
"orders": 6
}
],
"sell": [
{
"quantity": 8000,
"price": 2.35,
"orders": 9
},
{
"quantity": 14500,
"price": 2.4,
"orders": 9
},
{
"quantity": 19500,
"price": 2.45,
"orders": 17
},
{
"quantity": 13000,
"price": 2.5,
"orders": 13
},
{
"quantity": 21500,
"price": 2.55,
"orders": 12
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|120103",
"symbol": "RELIANCE25MAY1300PE",
"last_price": 2.3,
"volume": 2412000,
"average_price": 2.6,
"oi": 5038000,
"net_change": -1.1,
"total_buy_quantity": 675500,
"total_sell_quantity": 354500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.4,
"last_trade_time": "1747216795330",
"oi_day_high": 5471000,
"oi_day_low": 5038000
},
"NSE_FO:PAYTM25MAY920CE": {
"ohlc": {
"open": 10,
"high": 10.3,
"low": 6.2,
"close": 8.85
},
"depth": {
"buy": [
{
"quantity": 3900,
"price": 8.9,
"orders": 3
},
{
"quantity": 1950,
"price": 8.85,
"orders": 3
},
{
"quantity": 650,
"price": 8.8,
"orders": 1
},
{
"quantity": 1950,
"price": 8.75,
"orders": 3
},
{
"quantity": 3250,
"price": 8.7,
"orders": 3
}
],
"sell": [
{
"quantity": 650,
"price": 9.1,
"orders": 1
},
{
"quantity": 1950,
"price": 9.15,
"orders": 3
},
{
"quantity": 2600,
"price": 9.2,
"orders": 4
},
{
"quantity": 1950,
"price": 9.25,
"orders": 3
},
{
"quantity": 650,
"price": 9.3,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|113662",
"symbol": "PAYTM25MAY920CE",
"last_price": 8.85,
"volume": 1128400,
"average_price": 8.23,
"oi": 536250,
"net_change": -3.05,
"total_buy_quantity": 424450,
"total_sell_quantity": 173550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 41.3,
"last_trade_time": "1747216765228",
"oi_day_high": 536250,
"oi_day_low": 489450
},
"NSE_FO:ITC25MAY430CE": {
"ohlc": {
"open": 7.95,
"high": 8.65,
"low": 5.95,
"close": 6.8
},
"depth": {
"buy": [
{
"quantity": 3200,
"price": 6.75,
"orders": 1
},
{
"quantity": 24000,
"price": 6.7,
"orders": 11
},
{
"quantity": 20800,
"price": 6.65,
"orders": 9
},
{
"quantity": 46400,
"price": 6.6,
"orders": 12
},
{
"quantity": 40000,
"price": 6.55,
"orders": 7
}
],
"sell": [
{
"quantity": 4800,
"price": 6.8,
"orders": 3
},
{
"quantity": 28800,
"price": 6.85,
"orders": 11
},
{
"quantity": 99200,
"price": 6.9,
"orders": 15
},
{
"quantity": 24000,
"price": 6.95,
"orders": 6
},
{
"quantity": 40000,
"price": 7,
"orders": 11
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|97219",
"symbol": "ITC25MAY430CE",
"last_price": 6.8,
"volume": 8300800,
"average_price": 7.25,
"oi": 6907200,
"net_change": -0.9,
"total_buy_quantity": 756800,
"total_sell_quantity": 1296000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.7,
"last_trade_time": "1747216777521",
"oi_day_high": 6918400,
"oi_day_low": 5942400
},
"NSE_FO:COFORGE25MAY7300CE": {
"ohlc": {
"open": 1078,
"high": 1200,
"low": 1078,
"close": 1200
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 1194.5,
"orders": 1
},
{
"quantity": 75,
"price": 1194.45,
"orders": 1
},
{
"quantity": 225,
"price": 1191.7,
"orders": 1
},
{
"quantity": 75,
"price": 1184.85,
"orders": 1
},
{
"quantity": 225,
"price": 1171,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 1203,
"orders": 1
},
{
"quantity": 75,
"price": 1203.05,
"orders": 1
},
{
"quantity": 75,
"price": 1206.15,
"orders": 1
},
{
"quantity": 225,
"price": 1209.25,
"orders": 1
},
{
"quantity": 75,
"price": 1209.3,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|82050",
"symbol": "COFORGE25MAY7300CE",
"last_price": 1200,
"volume": 1275,
"average_price": 1168.77,
"oi": 41400,
"net_change": 165,
"total_buy_quantity": 9300,
"total_sell_quantity": 7950,
"lower_circuit_limit": 484.55,
"upper_circuit_limit": 1585.45,
"last_trade_time": "1747216620808",
"oi_day_high": 41475,
"oi_day_low": 41250
},
"NSE_FO:TORNTPOWER25MAY1600PE": {
"ohlc": {
"open": 142,
"high": 142,
"low": 142,
"close": 142
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 157.65,
"orders": 2
},
{
"quantity": 375,
"price": 157.6,
"orders": 1
},
{
"quantity": 375,
"price": 157.5,
"orders": 1
},
{
"quantity": 375,
"price": 157.4,
"orders": 1
},
{
"quantity": 1500,
"price": 148.55,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 169.15,
"orders": 1
},
{
"quantity": 1875,
"price": 169.2,
"orders": 1
},
{
"quantity": 3750,
"price": 170.65,
"orders": 1
},
{
"quantity": 1500,
"price": 171.1,
"orders": 1
},
{
"quantity": 3750,
"price": 172.1,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|135477",
"symbol": "TORNTPOWER25MAY1600PE",
"last_price": 142,
"volume": 0,
"average_price": 0,
"oi": 27375,
"net_change": 0,
"total_buy_quantity": 28500,
"total_sell_quantity": 26250,
"lower_circuit_limit": 85.35,
"upper_circuit_limit": 275.85,
"last_trade_time": "1747041775000",
"oi_day_high": 29250,
"oi_day_low": 27375
},
"NSE_FO:COLPAL25MAY2740PE": {
"ohlc": {
"open": 174.2,
"high": 174.2,
"low": 166.9,
"close": 167.05
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 142.4,
"orders": 1
},
{
"quantity": 175,
"price": 142.35,
"orders": 1
},
{
"quantity": 700,
"price": 141.15,
"orders": 1
},
{
"quantity": 875,
"price": 139.5,
"orders": 1
},
{
"quantity": 700,
"price": 138.45,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 160.75,
"orders": 1
},
{
"quantity": 700,
"price": 164.6,
"orders": 1
},
{
"quantity": 1750,
"price": 169.5,
"orders": 1
},
{
"quantity": 875,
"price": 170.9,
"orders": 1
},
{
"quantity": 1750,
"price": 173.5,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|82711",
"symbol": "COLPAL25MAY2740PE",
"last_price": 167.05,
"volume": 700,
"average_price": 168.77,
"oi": 3850,
"net_change": 4.95,
"total_buy_quantity": 13475,
"total_sell_quantity": 16275,
"lower_circuit_limit": 67.4,
"upper_circuit_limit": 256.8,
"last_trade_time": "1747202104026",
"oi_day_high": 3850,
"oi_day_low": 3500
},
"NSE_FO:HINDPETRO25MAY390PE": {
"ohlc": {
"open": 11.6,
"high": 11.6,
"low": 7.7,
"close": 8
},
"depth": {
"buy": [
{
"quantity": 6075,
"price": 8,
"orders": 3
},
{
"quantity": 12150,
"price": 7.95,
"orders": 3
},
{
"quantity": 10125,
"price": 7.9,
"orders": 2
},
{
"quantity": 4050,
"price": 7.85,
"orders": 2
},
{
"quantity": 4050,
"price": 7.8,
"orders": 2
}
],
"sell": [
{
"quantity": 4050,
"price": 8.1,
"orders": 2
},
{
"quantity": 6075,
"price": 8.15,
"orders": 3
},
{
"quantity": 6075,
"price": 8.2,
"orders": 3
},
{
"quantity": 2025,
"price": 8.25,
"orders": 1
},
{
"quantity": 2025,
"price": 8.3,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|89175",
"symbol": "HINDPETRO25MAY390PE",
"last_price": 8,
"volume": 1304100,
"average_price": 9.01,
"oi": 1261575,
"net_change": -3.95,
"total_buy_quantity": 510300,
"total_sell_quantity": 386775,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.95,
"last_trade_time": "1747216792174",
"oi_day_high": 1391175,
"oi_day_low": 1261575
},
"NSE_FO:HINDUNILVR25MAY2320CE": {
"ohlc": {
"open": 67.55,
"high": 67.6,
"low": 53.7,
"close": 57.8
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 57.45,
"orders": 1
},
{
"quantity": 300,
"price": 57.4,
"orders": 1
},
{
"quantity": 300,
"price": 57.1,
"orders": 1
},
{
"quantity": 600,
"price": 57.05,
"orders": 2
},
{
"quantity": 300,
"price": 57,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 58.4,
"orders": 2
},
{
"quantity": 900,
"price": 58.45,
"orders": 3
},
{
"quantity": 300,
"price": 58.55,
"orders": 1
},
{
"quantity": 300,
"price": 58.6,
"orders": 1
},
{
"quantity": 300,
"price": 58.65,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|89757",
"symbol": "HINDUNILVR25MAY2320CE",
"last_price": 57.8,
"volume": 129300,
"average_price": 58.66,
"oi": 143100,
"net_change": -10.9,
"total_buy_quantity": 30000,
"total_sell_quantity": 28800,
"lower_circuit_limit": 10.4,
"upper_circuit_limit": 127,
"last_trade_time": "1747216790125",
"oi_day_high": 154500,
"oi_day_low": 143100
},
"NSE_FO:JUBLFOOD25MAY720CE": {
"ohlc": {
"open": 18,
"high": 20.4,
"low": 10.55,
"close": 14.5
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 14.25,
"orders": 2
},
{
"quantity": 1250,
"price": 14.2,
"orders": 1
},
{
"quantity": 1250,
"price": 14.15,
"orders": 1
},
{
"quantity": 1250,
"price": 14.1,
"orders": 1
},
{
"quantity": 1250,
"price": 14.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 14.45,
"orders": 1
},
{
"quantity": 1250,
"price": 14.5,
"orders": 1
},
{
"quantity": 1250,
"price": 14.55,
"orders": 1
},
{
"quantity": 1250,
"price": 14.6,
"orders": 1
},
{
"quantity": 1250,
"price": 14.7,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|99293",
"symbol": "JUBLFOOD25MAY720CE",
"last_price": 14.5,
"volume": 2992500,
"average_price": 14.73,
"oi": 721250,
"net_change": -3.5,
"total_buy_quantity": 480000,
"total_sell_quantity": 237500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38,
"last_trade_time": "1747216769479",
"oi_day_high": 747500,
"oi_day_low": 405000
},
"NSE_FO:LICHSGFIN25MAY610CE": {
"ohlc": {
"open": 17.45,
"high": 25.6,
"low": 15.1,
"close": 24.95
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 23.75,
"orders": 1
},
{
"quantity": 1000,
"price": 23.7,
"orders": 1
},
{
"quantity": 1000,
"price": 23.65,
"orders": 1
},
{
"quantity": 1000,
"price": 23.6,
"orders": 1
},
{
"quantity": 1000,
"price": 23.5,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 24.15,
"orders": 2
},
{
"quantity": 2000,
"price": 24.2,
"orders": 2
},
{
"quantity": 6000,
"price": 24.25,
"orders": 4
},
{
"quantity": 3000,
"price": 24.35,
"orders": 1
},
{
"quantity": 1000,
"price": 24.4,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|113269",
"symbol": "LICHSGFIN25MAY610CE",
"last_price": 24.95,
"volume": 2851000,
"average_price": 21.36,
"oi": 496000,
"net_change": 7.5,
"total_buy_quantity": 211000,
"total_sell_quantity": 159000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.45,
"last_trade_time": "1747216795239",
"oi_day_high": 545000,
"oi_day_low": 354000
},
"NSE_FO:IEX25MAY190CE": {
"ohlc": {
"open": 7.15,
"high": 9.7,
"low": 6.7,
"close": 9.55
},
"depth": {
"buy": [
{
"quantity": 3750,
"price": 9.35,
"orders": 1
},
{
"quantity": 11250,
"price": 9.3,
"orders": 1
},
{
"quantity": 3750,
"price": 9.25,
"orders": 1
},
{
"quantity": 3750,
"price": 9.2,
"orders": 1
},
{
"quantity": 3750,
"price": 9.15,
"orders": 1
}
],
"sell": [
{
"quantity": 11250,
"price": 9.5,
"orders": 3
},
{
"quantity": 7500,
"price": 9.55,
"orders": 2
},
{
"quantity": 7500,
"price": 9.6,
"orders": 2
},
{
"quantity": 3750,
"price": 9.65,
"orders": 1
},
{
"quantity": 3750,
"price": 9.7,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|92033",
"symbol": "IEX25MAY190CE",
"last_price": 9.55,
"volume": 1068750,
"average_price": 8.73,
"oi": 2002500,
"net_change": 1.6,
"total_buy_quantity": 420000,
"total_sell_quantity": 315000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.95,
"last_trade_time": "1747216768457",
"oi_day_high": 2025000,
"oi_day_low": 1957500
},
"NSE_FO:PAGEIND25MAY45000CE": {
"ohlc": {
"open": 2300,
"high": 2300,
"low": 1983.35,
"close": 2258.7
},
"depth": {
"buy": [
{
"quantity": 30,
"price": 2113.35,
"orders": 2
},
{
"quantity": 15,
"price": 2113.15,
"orders": 1
},
{
"quantity": 15,
"price": 2112.85,
"orders": 1
},
{
"quantity": 15,
"price": 2071.05,
"orders": 1
},
{
"quantity": 45,
"price": 2053.6,
"orders": 1
}
],
"sell": [
{
"quantity": 45,
"price": 2369.25,
"orders": 1
},
{
"quantity": 15,
"price": 2369.3,
"orders": 1
},
{
"quantity": 15,
"price": 2369.5,
"orders": 1
},
{
"quantity": 60,
"price": 2419.05,
"orders": 1
},
{
"quantity": 60,
"price": 2429.1,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|112170",
"symbol": "PAGEIND25MAY45000CE",
"last_price": 2258.7,
"volume": 1125,
"average_price": 2117.41,
"oi": 945,
"net_change": -191.3,
"total_buy_quantity": 705,
"total_sell_quantity": 1215,
"lower_circuit_limit": 845.25,
"upper_circuit_limit": 4054.75,
"last_trade_time": "1747216204916",
"oi_day_high": 975,
"oi_day_low": 855
},
"NSE_FO:GMRAIRPORT25MAY89CE": {
"ohlc": {
"open": 2.25,
"high": 2.45,
"low": 1.85,
"close": 2.05
},
"depth": {
"buy": [
{
"quantity": 22500,
"price": 2.1,
"orders": 3
},
{
"quantity": 22500,
"price": 2.05,
"orders": 4
},
{
"quantity": 50625,
"price": 2,
"orders": 6
},
{
"quantity": 90000,
"price": 1.95,
"orders": 13
},
{
"quantity": 39375,
"price": 1.9,
"orders": 4
}
],
"sell": [
{
"quantity": 22500,
"price": 2.15,
"orders": 3
},
{
"quantity": 50625,
"price": 2.2,
"orders": 8
},
{
"quantity": 33750,
"price": 2.25,
"orders": 5
},
{
"quantity": 50625,
"price": 2.3,
"orders": 9
},
{
"quantity": 5625,
"price": 2.35,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|90010",
"symbol": "GMRAIRPORT25MAY89CE",
"last_price": 2.05,
"volume": 984375,
"average_price": 2.11,
"oi": 3943125,
"net_change": 0,
"total_buy_quantity": 798750,
"total_sell_quantity": 1485000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.05,
"last_trade_time": "1747216766138",
"oi_day_high": 4258125,
"oi_day_low": 3937500
},
"NSE_FO:GRASIM25MAY2720CE": {
"ohlc": {
"open": 62.5,
"high": 71.45,
"low": 54.05,
"close": 67.95
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 61.05,
"orders": 1
},
{
"quantity": 500,
"price": 61,
"orders": 2
},
{
"quantity": 2750,
"price": 60.95,
"orders": 1
},
{
"quantity": 250,
"price": 60.9,
"orders": 1
},
{
"quantity": 4250,
"price": 60.85,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 70.65,
"orders": 1
},
{
"quantity": 250,
"price": 70.7,
"orders": 1
},
{
"quantity": 250,
"price": 71,
"orders": 1
},
{
"quantity": 250,
"price": 72,
"orders": 1
},
{
"quantity": 500,
"price": 77.15,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|84984",
"symbol": "GRASIM25MAY2720CE",
"last_price": 67.95,
"volume": 63250,
"average_price": 62.14,
"oi": 40500,
"net_change": 9.5,
"total_buy_quantity": 47000,
"total_sell_quantity": 17750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 119.5,
"last_trade_time": "1747216115966",
"oi_day_high": 53000,
"oi_day_low": 40500
},
"NSE_FO:NATIONALUM25MAY160PE": {
"ohlc": {
"open": 2.75,
"high": 2.9,
"low": 1.6,
"close": 1.6
},
"depth": {
"buy": [
{
"quantity": 37500,
"price": 1.6,
"orders": 5
},
{
"quantity": 60000,
"price": 1.55,
"orders": 11
},
{
"quantity": 67500,
"price": 1.5,
"orders": 12
},
{
"quantity": 26250,
"price": 1.45,
"orders": 3
},
{
"quantity": 11250,
"price": 1.4,
"orders": 2
}
],
"sell": [
{
"quantity": 22500,
"price": 1.65,
"orders": 4
},
{
"quantity": 60000,
"price": 1.7,
"orders": 10
},
{
"quantity": 45000,
"price": 1.75,
"orders": 8
},
{
"quantity": 37500,
"price": 1.8,
"orders": 7
},
{
"quantity": 52500,
"price": 1.85,
"orders": 9
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|107480",
"symbol": "NATIONALUM25MAY160PE",
"last_price": 1.6,
"volume": 4290000,
"average_price": 1.9,
"oi": 3041250,
"net_change": -2,
"total_buy_quantity": 705000,
"total_sell_quantity": 1005000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.6,
"last_trade_time": "1747216792435",
"oi_day_high": 3172500,
"oi_day_low": 2936250
},
"NSE_FO:TATACHEM25MAY860CE": {
"ohlc": {
"open": 12.95,
"high": 13.4,
"low": 9.4,
"close": 12.05
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 11.9,
"orders": 2
},
{
"quantity": 550,
"price": 11.8,
"orders": 1
},
{
"quantity": 550,
"price": 11.75,
"orders": 1
},
{
"quantity": 550,
"price": 11.7,
"orders": 1
},
{
"quantity": 1100,
"price": 11.65,
"orders": 2
}
],
"sell": [
{
"quantity": 1100,
"price": 12.1,
"orders": 2
},
{
"quantity": 1100,
"price": 12.15,
"orders": 2
},
{
"quantity": 1650,
"price": 12.2,
"orders": 3
},
{
"quantity": 1100,
"price": 12.25,
"orders": 2
},
{
"quantity": 550,
"price": 12.3,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|141648",
"symbol": "TATACHEM25MAY860CE",
"last_price": 12.05,
"volume": 304700,
"average_price": 10.96,
"oi": 601700,
"net_change": 0.25,
"total_buy_quantity": 294800,
"total_sell_quantity": 135850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.8,
"last_trade_time": "1747216756641",
"oi_day_high": 626450,
"oi_day_low": 598950
},
"NSE_FO:DRREDDY25MAY1120CE": {
"ohlc": {
"open": 80.4,
"high": 80.4,
"low": 80.15,
"close": 80.15
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 100.05,
"orders": 1
},
{
"quantity": 625,
"price": 100,
"orders": 1
},
{
"quantity": 625,
"price": 99.9,
"orders": 1
},
{
"quantity": 625,
"price": 99.8,
"orders": 1
},
{
"quantity": 625,
"price": 99.7,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 105.4,
"orders": 1
},
{
"quantity": 625,
"price": 105.45,
"orders": 1
},
{
"quantity": 625,
"price": 105.65,
"orders": 1
},
{
"quantity": 625,
"price": 105.75,
"orders": 1
},
{
"quantity": 625,
"price": 105.8,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|81196",
"symbol": "DRREDDY25MAY1120CE",
"last_price": 80.15,
"volume": 3125,
"average_price": 80.29,
"oi": 36250,
"net_change": -8.2,
"total_buy_quantity": 43125,
"total_sell_quantity": 46250,
"lower_circuit_limit": 46.65,
"upper_circuit_limit": 138.35,
"last_trade_time": "1747194600754",
"oi_day_high": 36250,
"oi_day_low": 36250
},
"NSE_FO:MFSL25MAY1240CE": {
"ohlc": {
"open": 109.5,
"high": 109.5,
"low": 95.8,
"close": 95.8
},
"depth": {
"buy": [
{
"quantity": 1600,
"price": 107.6,
"orders": 2
},
{
"quantity": 800,
"price": 107.55,
"orders": 1
},
{
"quantity": 800,
"price": 107.5,
"orders": 1
},
{
"quantity": 1600,
"price": 107.3,
"orders": 2
},
{
"quantity": 800,
"price": 107.2,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 110.15,
"orders": 1
},
{
"quantity": 800,
"price": 110.2,
"orders": 1
},
{
"quantity": 800,
"price": 110.3,
"orders": 1
},
{
"quantity": 800,
"price": 110.35,
"orders": 1
},
{
"quantity": 800,
"price": 110.4,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|105473",
"symbol": "MFSL25MAY1240CE",
"last_price": 95.8,
"volume": 4800,
"average_price": 106.09,
"oi": 36000,
"net_change": 19.25,
"total_buy_quantity": 64800,
"total_sell_quantity": 61600,
"lower_circuit_limit": 25.65,
"upper_circuit_limit": 189.35,
"last_trade_time": "1747197769264",
"oi_day_high": 39200,
"oi_day_low": 36000
},
"NSE_FO:IREDA25MAY175PE": {
"ohlc": {
"open": 10.9,
"high": 12.9,
"low": 10.2,
"close": 11.75
},
"depth": {
"buy": [
{
"quantity": 2900,
"price": 11.35,
"orders": 1
},
{
"quantity": 2900,
"price": 11.3,
"orders": 1
},
{
"quantity": 2900,
"price": 11.2,
"orders": 1
},
{
"quantity": 11600,
"price": 10.85,
"orders": 1
},
{
"quantity": 26100,
"price": 10.3,
"orders": 1
}
],
"sell": [
{
"quantity": 2900,
"price": 11.85,
"orders": 1
},
{
"quantity": 20300,
"price": 12.3,
"orders": 2
},
{
"quantity": 14500,
"price": 12.4,
"orders": 1
},
{
"quantity": 29000,
"price": 12.55,
"orders": 1
},
{
"quantity": 29000,
"price": 12.65,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|96563",
"symbol": "IREDA25MAY175PE",
"last_price": 11.75,
"volume": 127600,
"average_price": 11.51,
"oi": 571300,
"net_change": 0.35,
"total_buy_quantity": 278400,
"total_sell_quantity": 333500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.4,
"last_trade_time": "1747216400501",
"oi_day_high": 571300,
"oi_day_low": 507500
},
"NSE_FO:ASHOKLEY25MAY230PE": {
"ohlc": {
"open": 6.55,
"high": 6.7,
"low": 4.85,
"close": 5.25
},
"depth": {
"buy": [
{
"quantity": 37500,
"price": 5.2,
"orders": 7
},
{
"quantity": 37500,
"price": 5.15,
"orders": 6
},
{
"quantity": 35000,
"price": 5.1,
"orders": 5
},
{
"quantity": 50000,
"price": 5.05,
"orders": 8
},
{
"quantity": 2500,
"price": 5,
"orders": 1
}
],
"sell": [
{
"quantity": 7500,
"price": 5.35,
"orders": 3
},
{
"quantity": 10000,
"price": 5.4,
"orders": 3
},
{
"quantity": 12500,
"price": 5.45,
"orders": 4
},
{
"quantity": 10000,
"price": 5.5,
"orders": 3
},
{
"quantity": 25000,
"price": 5.55,
"orders": 5
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|67237",
"symbol": "ASHOKLEY25MAY230PE",
"last_price": 5.25,
"volume": 3310000,
"average_price": 5.45,
"oi": 1382500,
"net_change": -1.35,
"total_buy_quantity": 607500,
"total_sell_quantity": 550000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.6,
"last_trade_time": "1747216758057",
"oi_day_high": 1537500,
"oi_day_low": 1280000
},
"NSE_FO:DEEPAKNTR25MAY2000PE": {
"ohlc": {
"open": 80,
"high": 81.75,
"low": 70.2,
"close": 70.3
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 70,
"orders": 2
},
{
"quantity": 300,
"price": 67.55,
"orders": 1
},
{
"quantity": 300,
"price": 67.5,
"orders": 1
},
{
"quantity": 300,
"price": 66.75,
"orders": 1
},
{
"quantity": 1500,
"price": 66.7,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 70.9,
"orders": 1
},
{
"quantity": 300,
"price": 70.95,
"orders": 1
},
{
"quantity": 300,
"price": 75.35,
"orders": 1
},
{
"quantity": 1500,
"price": 75.4,
"orders": 1
},
{
"quantity": 300,
"price": 79.55,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|78773",
"symbol": "DEEPAKNTR25MAY2000PE",
"last_price": 70.3,
"volume": 16500,
"average_price": 74.75,
"oi": 79200,
"net_change": -18.9,
"total_buy_quantity": 20700,
"total_sell_quantity": 32100,
"lower_circuit_limit": 12.7,
"upper_circuit_limit": 165.7,
"last_trade_time": "1747216709033",
"oi_day_high": 84300,
"oi_day_low": 79200
},
"NSE_FO:ABCAPITAL25MAY202.5CE": {
"ohlc": {
"open": 11.25,
"high": 18.45,
"low": 10,
"close": 16.55
},
"depth": {
"buy": [
{
"quantity": 2700,
"price": 16.5,
"orders": 1
},
{
"quantity": 2700,
"price": 16.45,
"orders": 1
},
{
"quantity": 2700,
"price": 16.3,
"orders": 1
},
{
"quantity": 2700,
"price": 16.25,
"orders": 1
},
{
"quantity": 2700,
"price": 16.05,
"orders": 1
}
],
"sell": [
{
"quantity": 5400,
"price": 16.7,
"orders": 2
},
{
"quantity": 5400,
"price": 16.9,
"orders": 2
},
{
"quantity": 2700,
"price": 17,
"orders": 1
},
{
"quantity": 2700,
"price": 17.05,
"orders": 1
},
{
"quantity": 2700,
"price": 17.1,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|65397",
"symbol": "ABCAPITAL25MAY202.5CE",
"last_price": 16.55,
"volume": 321300,
"average_price": 15.3,
"oi": 291600,
"net_change": 8.4,
"total_buy_quantity": 329400,
"total_sell_quantity": 297000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.6,
"last_trade_time": "1747216795074",
"oi_day_high": 342900,
"oi_day_low": 288900
},
"NSE_FO:PHOENIXLTD25MAY1650PE": {
"ohlc": {
"open": 122.9,
"high": 126.2,
"low": 122.9,
"close": 123.25
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 121.25,
"orders": 1
},
{
"quantity": 350,
"price": 121.2,
"orders": 1
},
{
"quantity": 350,
"price": 121.15,
"orders": 1
},
{
"quantity": 350,
"price": 121.1,
"orders": 1
},
{
"quantity": 350,
"price": 121.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1400,
"price": 131.9,
"orders": 1
},
{
"quantity": 350,
"price": 131.95,
"orders": 1
},
{
"quantity": 350,
"price": 132.05,
"orders": 1
},
{
"quantity": 350,
"price": 132.25,
"orders": 1
},
{
"quantity": 350,
"price": 132.45,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|128672",
"symbol": "PHOENIXLTD25MAY1650PE",
"last_price": 123.25,
"volume": 1050,
"average_price": 124.11,
"oi": 16800,
"net_change": -0.85,
"total_buy_quantity": 32900,
"total_sell_quantity": 34650,
"lower_circuit_limit": 35.2,
"upper_circuit_limit": 213,
"last_trade_time": "1747206784550",
"oi_day_high": 16800,
"oi_day_low": 16450
},
"NSE_FO:OIL25MAY400PE": {
"ohlc": {
"open": 10.15,
"high": 10.15,
"low": 4.55,
"close": 6.35
},
"depth": {
"buy": [
{
"quantity": 1075,
"price": 6.35,
"orders": 1
},
{
"quantity": 1075,
"price": 6.3,
"orders": 1
},
{
"quantity": 2150,
"price": 6.25,
"orders": 2
},
{
"quantity": 2150,
"price": 6.2,
"orders": 2
},
{
"quantity": 1075,
"price": 6.15,
"orders": 1
}
],
"sell": [
{
"quantity": 4300,
"price": 6.45,
"orders": 4
},
{
"quantity": 3225,
"price": 6.5,
"orders": 3
},
{
"quantity": 3225,
"price": 6.55,
"orders": 3
},
{
"quantity": 2150,
"price": 6.6,
"orders": 2
},
{
"quantity": 2150,
"price": 6.65,
"orders": 2
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|111301",
"symbol": "OIL25MAY400PE",
"last_price": 6.35,
"volume": 807325,
"average_price": 6.06,
"oi": 282725,
"net_change": -3.95,
"total_buy_quantity": 234350,
"total_sell_quantity": 213925,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.3,
"last_trade_time": "1747216784581",
"oi_day_high": 394525,
"oi_day_low": 269825
},
"NSE_FO:DRREDDY25MAY1200PE": {
"ohlc": {
"open": 25.95,
"high": 31.7,
"low": 17.5,
"close": 17.85
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 17.9,
"orders": 2
},
{
"quantity": 625,
"price": 17.8,
"orders": 1
},
{
"quantity": 3125,
"price": 17.75,
"orders": 4
},
{
"quantity": 1875,
"price": 17.7,
"orders": 3
},
{
"quantity": 1875,
"price": 17.65,
"orders": 3
}
],
"sell": [
{
"quantity": 1875,
"price": 18.1,
"orders": 3
},
{
"quantity": 625,
"price": 18.15,
"orders": 1
},
{
"quantity": 1250,
"price": 18.2,
"orders": 2
},
{
"quantity": 625,
"price": 18.25,
"orders": 1
},
{
"quantity": 625,
"price": 18.35,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|81221",
"symbol": "DRREDDY25MAY1200PE",
"last_price": 17.85,
"volume": 1271875,
"average_price": 21.38,
"oi": 515000,
"net_change": -6.95,
"total_buy_quantity": 165625,
"total_sell_quantity": 193750,
"lower_circuit_limit": 3.7,
"upper_circuit_limit": 45.9,
"last_trade_time": "1747216772277",
"oi_day_high": 562500,
"oi_day_low": 488125
},
"NSE_FO:INDUSTOWER25MAY405CE": {
"ohlc": {
"open": 7.65,
"high": 8.95,
"low": 6.2,
"close": 7.2
},
"depth": {
"buy": [
{
"quantity": 3400,
"price": 7.2,
"orders": 2
},
{
"quantity": 3400,
"price": 7.15,
"orders": 2
},
{
"quantity": 6800,
"price": 7.1,
"orders": 4
},
{
"quantity": 6800,
"price": 7.05,
"orders": 4
},
{
"quantity": 3400,
"price": 7,
"orders": 2
}
],
"sell": [
{
"quantity": 1700,
"price": 7.3,
"orders": 1
},
{
"quantity": 5100,
"price": 7.35,
"orders": 3
},
{
"quantity": 5100,
"price": 7.4,
"orders": 3
},
{
"quantity": 3400,
"price": 7.45,
"orders": 2
},
{
"quantity": 5100,
"price": 7.5,
"orders": 3
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|105211",
"symbol": "INDUSTOWER25MAY405CE",
"last_price": 7.2,
"volume": 528700,
"average_price": 7.68,
"oi": 588200,
"net_change": -0.3,
"total_buy_quantity": 380800,
"total_sell_quantity": 285600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.5,
"last_trade_time": "1747216743844",
"oi_day_high": 644300,
"oi_day_low": 586500
},
"NSE_FO:GODREJCP25MAY1260PE": {
"ohlc": {
"open": 22.9,
"high": 27.4,
"low": 15.05,
"close": 16.25
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 16.05,
"orders": 2
},
{
"quantity": 500,
"price": 14.05,
"orders": 1
},
{
"quantity": 15000,
"price": 14,
"orders": 1
},
{
"quantity": 500,
"price": 12.3,
"orders": 1
},
{
"quantity": 2000,
"price": 12.25,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 17.1,
"orders": 1
},
{
"quantity": 500,
"price": 17.15,
"orders": 1
},
{
"quantity": 500,
"price": 17.45,
"orders": 1
},
{
"quantity": 500,
"price": 19.3,
"orders": 1
},
{
"quantity": 10000,
"price": 19.35,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|83859",
"symbol": "GODREJCP25MAY1260PE",
"last_price": 16.25,
"volume": 139000,
"average_price": 20.91,
"oi": 53500,
"net_change": -8.85,
"total_buy_quantity": 147500,
"total_sell_quantity": 82000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 53.75,
"last_trade_time": "1747216795105",
"oi_day_high": 62000,
"oi_day_low": 51500
},
"NSE_FO:TCS25MAY3400CE": {
"ohlc": {
"open": 156.6,
"high": 175.5,
"low": 149.8,
"close": 171.15
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 168.05,
"orders": 1
},
{
"quantity": 175,
"price": 168,
"orders": 1
},
{
"quantity": 175,
"price": 167.35,
"orders": 1
},
{
"quantity": 175,
"price": 167.3,
"orders": 1
},
{
"quantity": 175,
"price": 166.8,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 169.4,
"orders": 1
},
{
"quantity": 175,
"price": 169.45,
"orders": 1
},
{
"quantity": 175,
"price": 171.2,
"orders": 1
},
{
"quantity": 175,
"price": 171.25,
"orders": 1
},
{
"quantity": 525,
"price": 171.3,
"orders": 2
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|131752",
"symbol": "TCS25MAY3400CE",
"last_price": 171.15,
"volume": 69650,
"average_price": 165.99,
"oi": 307300,
"net_change": 19.75,
"total_buy_quantity": 23100,
"total_sell_quantity": 24500,
"lower_circuit_limit": 41.8,
"upper_circuit_limit": 261,
"last_trade_time": "1747216564086",
"oi_day_high": 317275,
"oi_day_low": 307300
},
"NSE_FO:SHREECEM25MAY30750CE": {
"ohlc": {
"open": 700,
"high": 900,
"low": 580.55,
"close": 706.7
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 685.25,
"orders": 1
},
{
"quantity": 25,
"price": 685.2,
"orders": 1
},
{
"quantity": 25,
"price": 685.05,
"orders": 1
},
{
"quantity": 25,
"price": 685,
"orders": 1
},
{
"quantity": 25,
"price": 648.6,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 706.65,
"orders": 1
},
{
"quantity": 50,
"price": 706.7,
"orders": 1
},
{
"quantity": 25,
"price": 710,
"orders": 1
},
{
"quantity": 25,
"price": 719.95,
"orders": 1
},
{
"quantity": 25,
"price": 720,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|136588",
"symbol": "SHREECEM25MAY30750CE",
"last_price": 706.7,
"volume": 14100,
"average_price": 732.72,
"oi": 2825,
"net_change": 256.7,
"total_buy_quantity": 3075,
"total_sell_quantity": 2325,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 975.05,
"last_trade_time": "1747216791044",
"oi_day_high": 3200,
"oi_day_low": 250
},
"NSE_FO:BSOFT25MAY395PE": {
"ohlc": {
"open": 4.05,
"high": 5.6,
"low": 3.25,
"close": 4.1
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 3.75,
"orders": 3
},
{
"quantity": 2000,
"price": 3.7,
"orders": 2
},
{
"quantity": 12000,
"price": 3.65,
"orders": 3
},
{
"quantity": 3000,
"price": 3.6,
"orders": 3
},
{
"quantity": 2000,
"price": 3.55,
"orders": 2
}
],
"sell": [
{
"quantity": 1000,
"price": 3.85,
"orders": 1
},
{
"quantity": 2000,
"price": 3.9,
"orders": 2
},
{
"quantity": 3000,
"price": 3.95,
"orders": 3
},
{
"quantity": 3000,
"price": 4,
"orders": 3
},
{
"quantity": 2000,
"price": 4.05,
"orders": 2
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|77886",
"symbol": "BSOFT25MAY395PE",
"last_price": 4.1,
"volume": 230000,
"average_price": 4.06,
"oi": 137000,
"net_change": -1,
"total_buy_quantity": 270000,
"total_sell_quantity": 260000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.1,
"last_trade_time": "1747215884320",
"oi_day_high": 139000,
"oi_day_low": 92000
},
"NSE_FO:HINDALCO25MAY630PE": {
"ohlc": {
"open": 14.1,
"high": 16.1,
"low": 8.65,
"close": 9.2
},
"depth": {
"buy": [
{
"quantity": 5600,
"price": 9.25,
"orders": 4
},
{
"quantity": 5600,
"price": 9.2,
"orders": 4
},
{
"quantity": 5600,
"price": 9.15,
"orders": 3
},
{
"quantity": 5600,
"price": 9.1,
"orders": 3
},
{
"quantity": 11200,
"price": 9.05,
"orders": 4
}
],
"sell": [
{
"quantity": 2800,
"price": 9.4,
"orders": 2
},
{
"quantity": 5600,
"price": 9.45,
"orders": 4
},
{
"quantity": 5600,
"price": 9.5,
"orders": 4
},
{
"quantity": 4200,
"price": 9.55,
"orders": 2
},
{
"quantity": 7000,
"price": 9.7,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|96975",
"symbol": "HINDALCO25MAY630PE",
"last_price": 9.2,
"volume": 1859200,
"average_price": 10.46,
"oi": 1618400,
"net_change": -6.75,
"total_buy_quantity": 579600,
"total_sell_quantity": 245000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.95,
"last_trade_time": "1747216773211",
"oi_day_high": 1681400,
"oi_day_low": 1524600
},
"NSE_FO:IDFCFIRSTB25MAY68PE": {
"ohlc": {
"open": 1.3,
"high": 1.5,
"low": 1.05,
"close": 1.1
},
"depth": {
"buy": [
{
"quantity": 7500,
"price": 1.1,
"orders": 1
},
{
"quantity": 322500,
"price": 1.05,
"orders": 13
},
{
"quantity": 285000,
"price": 1,
"orders": 11
},
{
"quantity": 255000,
"price": 0.95,
"orders": 6
},
{
"quantity": 255000,
"price": 0.9,
"orders": 6
}
],
"sell": [
{
"quantity": 232500,
"price": 1.15,
"orders": 16
},
{
"quantity": 232500,
"price": 1.2,
"orders": 14
},
{
"quantity": 180000,
"price": 1.25,
"orders": 11
},
{
"quantity": 255000,
"price": 1.3,
"orders": 16
},
{
"quantity": 180000,
"price": 1.35,
"orders": 11
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|91755",
"symbol": "IDFCFIRSTB25MAY68PE",
"last_price": 1.1,
"volume": 9225000,
"average_price": 1.25,
"oi": 4395000,
"net_change": -0.25,
"total_buy_quantity": 4830000,
"total_sell_quantity": 3097500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.35,
"last_trade_time": "1747216681144",
"oi_day_high": 4995000,
"oi_day_low": 4297500
},
"NSE_FO:JINDALSTEL25MAY910CE": {
"ohlc": {
"open": 25.05,
"high": 50.25,
"low": 25,
"close": 43.55
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 43.4,
"orders": 2
},
{
"quantity": 625,
"price": 42.7,
"orders": 1
},
{
"quantity": 625,
"price": 42.3,
"orders": 1
},
{
"quantity": 625,
"price": 42.25,
"orders": 1
},
{
"quantity": 625,
"price": 42.2,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 43.8,
"orders": 1
},
{
"quantity": 1250,
"price": 43.85,
"orders": 2
},
{
"quantity": 625,
"price": 44.1,
"orders": 1
},
{
"quantity": 625,
"price": 44.15,
"orders": 1
},
{
"quantity": 625,
"price": 44.25,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|109180",
"symbol": "JINDALSTEL25MAY910CE",
"last_price": 43.55,
"volume": 1335000,
"average_price": 35.71,
"oi": 190625,
"net_change": 18.2,
"total_buy_quantity": 112500,
"total_sell_quantity": 141250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 107.55,
"last_trade_time": "1747216763550",
"oi_day_high": 353750,
"oi_day_low": 190625
},
"NSE_FO:ICICIGI25MAY1880CE": {
"ohlc": {
"open": 34.35,
"high": 35,
"low": 22.4,
"close": 26.9
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 26.9,
"orders": 1
},
{
"quantity": 250,
"price": 26.85,
"orders": 1
},
{
"quantity": 250,
"price": 26.55,
"orders": 1
},
{
"quantity": 250,
"price": 26.5,
"orders": 1
},
{
"quantity": 250,
"price": 26.4,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 27.45,
"orders": 1
},
{
"quantity": 250,
"price": 27.5,
"orders": 1
},
{
"quantity": 250,
"price": 28,
"orders": 1
},
{
"quantity": 1000,
"price": 31.2,
"orders": 1
},
{
"quantity": 750,
"price": 31.25,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|90966",
"symbol": "ICICIGI25MAY1880CE",
"last_price": 26.9,
"volume": 48000,
"average_price": 26.95,
"oi": 41250,
"net_change": -7.45,
"total_buy_quantity": 54500,
"total_sell_quantity": 48000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 77.1,
"last_trade_time": "1747216780438",
"oi_day_high": 43000,
"oi_day_low": 37250
},
"NSE_FO:ACC25MAY2060PE": {
"ohlc": {
"open": 199.85,
"high": 199.85,
"low": 199.85,
"close": 199.85
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 180.05,
"orders": 1
},
{
"quantity": 300,
"price": 180,
"orders": 1
},
{
"quantity": 300,
"price": 179.9,
"orders": 1
},
{
"quantity": 300,
"price": 179.85,
"orders": 1
},
{
"quantity": 1200,
"price": 179.65,
"orders": 1
}
],
"sell": [
{
"quantity": 1200,
"price": 200.8,
"orders": 2
},
{
"quantity": 300,
"price": 200.85,
"orders": 1
},
{
"quantity": 1500,
"price": 201,
"orders": 1
},
{
"quantity": 3000,
"price": 202.1,
"orders": 1
},
{
"quantity": 1200,
"price": 203,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|65938",
"symbol": "ACC25MAY2060PE",
"last_price": 199.85,
"volume": 0,
"average_price": 0,
"oi": 47400,
"net_change": 0,
"total_buy_quantity": 23100,
"total_sell_quantity": 24900,
"lower_circuit_limit": 113,
"upper_circuit_limit": 298.9,
"last_trade_time": "1747031658000",
"oi_day_high": 47700,
"oi_day_low": 47400
},
"NSE_FO:ESCORTS25MAY3400CE": {
"ohlc": {
"open": 158.3,
"high": 204.45,
"low": 151.25,
"close": 176
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 169.5,
"orders": 1
},
{
"quantity": 150,
"price": 169.45,
"orders": 1
},
{
"quantity": 150,
"price": 169.25,
"orders": 1
},
{
"quantity": 300,
"price": 166.55,
"orders": 1
},
{
"quantity": 750,
"price": 161.2,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 175.05,
"orders": 1
},
{
"quantity": 300,
"price": 175.1,
"orders": 2
},
{
"quantity": 150,
"price": 177.95,
"orders": 1
},
{
"quantity": 150,
"price": 181.5,
"orders": 1
},
{
"quantity": 300,
"price": 182.4,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|81711",
"symbol": "ESCORTS25MAY3400CE",
"last_price": 176,
"volume": 37200,
"average_price": 177.73,
"oi": 59700,
"net_change": 19.55,
"total_buy_quantity": 18450,
"total_sell_quantity": 19350,
"lower_circuit_limit": 16.3,
"upper_circuit_limit": 296.6,
"last_trade_time": "1747212897269",
"oi_day_high": 61050,
"oi_day_low": 58650
},
"NSE_FO:JSL25MAY570PE": {
"ohlc": {
"open": 3.15,
"high": 3.15,
"low": 1.2,
"close": 1.3
},
"depth": {
"buy": [
{
"quantity": 3100,
"price": 1.1,
"orders": 4
},
{
"quantity": 1550,
"price": 1.05,
"orders": 2
},
{
"quantity": 2325,
"price": 1,
"orders": 3
},
{
"quantity": 1550,
"price": 0.95,
"orders": 2
},
{
"quantity": 24800,
"price": 0.9,
"orders": 3
}
],
"sell": [
{
"quantity": 1550,
"price": 1.2,
"orders": 2
},
{
"quantity": 3875,
"price": 1.25,
"orders": 4
},
{
"quantity": 2325,
"price": 1.3,
"orders": 2
},
{
"quantity": 2325,
"price": 1.35,
"orders": 2
},
{
"quantity": 3875,
"price": 1.4,
"orders": 3
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|110200",
"symbol": "JSL25MAY570PE",
"last_price": 1.3,
"volume": 120125,
"average_price": 1.73,
"oi": 86800,
"net_change": -2.8,
"total_buy_quantity": 118575,
"total_sell_quantity": 173600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.1,
"last_trade_time": "1747216235440",
"oi_day_high": 103850,
"oi_day_low": 86025
},
"NSE_FO:BANKBARODA25MAY252.5PE": {
"ohlc": {
"open": 20.85,
"high": 21.75,
"low": 18.75,
"close": 19.35
},
"depth": {
"buy": [
{
"quantity": 2925,
"price": 18.8,
"orders": 1
},
{
"quantity": 2925,
"price": 18.75,
"orders": 1
},
{
"quantity": 11700,
"price": 18.35,
"orders": 2
},
{
"quantity": 8775,
"price": 18.25,
"orders": 1
},
{
"quantity": 5850,
"price": 17.8,
"orders": 2
}
],
"sell": [
{
"quantity": 2925,
"price": 19.3,
"orders": 1
},
{
"quantity": 2925,
"price": 19.35,
"orders": 1
},
{
"quantity": 8775,
"price": 19.7,
"orders": 1
},
{
"quantity": 8775,
"price": 19.75,
"orders": 1
},
{
"quantity": 14625,
"price": 19.95,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|73653",
"symbol": "BANKBARODA25MAY252.5PE",
"last_price": 19.35,
"volume": 274950,
"average_price": 19.82,
"oi": 207675,
"net_change": -1,
"total_buy_quantity": 254475,
"total_sell_quantity": 263250,
"lower_circuit_limit": 0.35,
"upper_circuit_limit": 40.35,
"last_trade_time": "1747216192383",
"oi_day_high": 321750,
"oi_day_low": 207675
},
"NSE_FO:LICI25MAY820PE": {
"ohlc": {
"open": 15.05,
"high": 18.7,
"low": 11.5,
"close": 17
},
"depth": {
"buy": [
{
"quantity": 1150,
"price": 16.85,
"orders": 2
},
{
"quantity": 575,
"price": 16.45,
"orders": 1
},
{
"quantity": 2875,
"price": 16.25,
"orders": 1
},
{
"quantity": 575,
"price": 16,
"orders": 1
},
{
"quantity": 575,
"price": 15.85,
"orders": 1
}
],
"sell": [
{
"quantity": 1150,
"price": 17.15,
"orders": 2
},
{
"quantity": 575,
"price": 17.2,
"orders": 1
},
{
"quantity": 1150,
"price": 17.7,
"orders": 1
},
{
"quantity": 575,
"price": 17.8,
"orders": 1
},
{
"quantity": 2875,
"price": 17.85,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|101391",
"symbol": "LICI25MAY820PE",
"last_price": 17,
"volume": 159275,
"average_price": 15.46,
"oi": 111550,
"net_change": -0.25,
"total_buy_quantity": 100625,
"total_sell_quantity": 102350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.75,
"last_trade_time": "1747216727315",
"oi_day_high": 112700,
"oi_day_low": 89125
},
"NSE_FO:BEL25MAY305CE": {
"ohlc": {
"open": 33.8,
"high": 42.45,
"low": 32.25,
"close": 41
},
"depth": {
"buy": [
{
"quantity": 5700,
"price": 41.05,
"orders": 2
},
{
"quantity": 11400,
"price": 40.9,
"orders": 2
},
{
"quantity": 2850,
"price": 40.8,
"orders": 1
},
{
"quantity": 2850,
"price": 40.75,
"orders": 1
},
{
"quantity": 2850,
"price": 40.7,
"orders": 1
}
],
"sell": [
{
"quantity": 2850,
"price": 41.3,
"orders": 1
},
{
"quantity": 5700,
"price": 41.35,
"orders": 2
},
{
"quantity": 2850,
"price": 41.4,
"orders": 1
},
{
"quantity": 11400,
"price": 41.65,
"orders": 2
},
{
"quantity": 2850,
"price": 41.7,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|74554",
"symbol": "BEL25MAY305CE",
"last_price": 41,
"volume": 521550,
"average_price": 37.93,
"oi": 1570350,
"net_change": 7.25,
"total_buy_quantity": 324900,
"total_sell_quantity": 322050,
"lower_circuit_limit": 13.75,
"upper_circuit_limit": 68.75,
"last_trade_time": "1747216779942",
"oi_day_high": 1570350,
"oi_day_low": 1433550
},
"NSE_FO:SUPREMEIND25MAY3500CE": {
"ohlc": {
"open": 165,
"high": 166,
"low": 137.75,
"close": 163.75
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 160.65,
"orders": 2
},
{
"quantity": 125,
"price": 160.6,
"orders": 1
},
{
"quantity": 125,
"price": 158.15,
"orders": 1
},
{
"quantity": 125,
"price": 155.6,
"orders": 1
},
{
"quantity": 625,
"price": 153.35,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 167.3,
"orders": 1
},
{
"quantity": 125,
"price": 167.35,
"orders": 1
},
{
"quantity": 625,
"price": 175.2,
"orders": 1
},
{
"quantity": 625,
"price": 175.25,
"orders": 1
},
{
"quantity": 625,
"price": 177.75,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|141138",
"symbol": "SUPREMEIND25MAY3500CE",
"last_price": 163.75,
"volume": 7125,
"average_price": 157.12,
"oi": 22500,
"net_change": -6.65,
"total_buy_quantity": 9625,
"total_sell_quantity": 17375,
"lower_circuit_limit": 4.95,
"upper_circuit_limit": 335.85,
"last_trade_time": "1747216685274",
"oi_day_high": 23625,
"oi_day_low": 21250
},
"NSE_FO:DABUR25MAY490CE": {
"ohlc": {
"open": 2.55,
"high": 2.8,
"low": 1.85,
"close": 2.1
},
"depth": {
"buy": [
{
"quantity": 3750,
"price": 2.05,
"orders": 1
},
{
"quantity": 8750,
"price": 2,
"orders": 4
},
{
"quantity": 21250,
"price": 1.95,
"orders": 6
},
{
"quantity": 6250,
"price": 1.9,
"orders": 3
},
{
"quantity": 8750,
"price": 1.85,
"orders": 3
}
],
"sell": [
{
"quantity": 7500,
"price": 2.1,
"orders": 4
},
{
"quantity": 16250,
"price": 2.15,
"orders": 6
},
{
"quantity": 17500,
"price": 2.2,
"orders": 8
},
{
"quantity": 17500,
"price": 2.25,
"orders": 8
},
{
"quantity": 13750,
"price": 2.3,
"orders": 7
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|78118",
"symbol": "DABUR25MAY490CE",
"last_price": 2.1,
"volume": 501250,
"average_price": 2.2,
"oi": 996250,
"net_change": -0.7,
"total_buy_quantity": 361250,
"total_sell_quantity": 360000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.8,
"last_trade_time": "1747216638077",
"oi_day_high": 996250,
"oi_day_low": 868750
},
"NSE_FO:SBILIFE25MAY1600PE": {
"ohlc": {
"open": 3.95,
"high": 3.95,
"low": 2.65,
"close": 2.7
},
"depth": {
"buy": [
{
"quantity": 15375,
"price": 2.65,
"orders": 2
},
{
"quantity": 2250,
"price": 2.55,
"orders": 3
},
{
"quantity": 3000,
"price": 2.5,
"orders": 5
},
{
"quantity": 3000,
"price": 2.45,
"orders": 3
},
{
"quantity": 750,
"price": 2.4,
"orders": 2
}
],
"sell": [
{
"quantity": 375,
"price": 2.8,
"orders": 1
},
{
"quantity": 1125,
"price": 2.85,
"orders": 1
},
{
"quantity": 1125,
"price": 2.9,
"orders": 1
},
{
"quantity": 1125,
"price": 2.95,
"orders": 1
},
{
"quantity": 1125,
"price": 3,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|121368",
"symbol": "SBILIFE25MAY1600PE",
"last_price": 2.7,
"volume": 179625,
"average_price": 3.18,
"oi": 387750,
"net_change": -0.55,
"total_buy_quantity": 342000,
"total_sell_quantity": 102750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.25,
"last_trade_time": "1747216742033",
"oi_day_high": 387750,
"oi_day_low": 263250
},
"NSE_FO:KALYANKJIL25MAY520PE": {
"ohlc": {
"open": 7.95,
"high": 8.3,
"low": 5.8,
"close": 7.65
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 7.5,
"orders": 1
},
{
"quantity": 1550,
"price": 7.45,
"orders": 2
},
{
"quantity": 775,
"price": 7.4,
"orders": 1
},
{
"quantity": 775,
"price": 7.35,
"orders": 1
},
{
"quantity": 775,
"price": 7.3,
"orders": 1
}
],
"sell": [
{
"quantity": 1550,
"price": 7.65,
"orders": 2
},
{
"quantity": 2325,
"price": 7.7,
"orders": 3
},
{
"quantity": 775,
"price": 7.75,
"orders": 1
},
{
"quantity": 775,
"price": 7.8,
"orders": 1
},
{
"quantity": 775,
"price": 7.85,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|99509",
"symbol": "KALYANKJIL25MAY520PE",
"last_price": 7.65,
"volume": 425475,
"average_price": 6.99,
"oi": 685100,
"net_change": -0.05,
"total_buy_quantity": 333250,
"total_sell_quantity": 213900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.7,
"last_trade_time": "1747216725679",
"oi_day_high": 743225,
"oi_day_low": 685100
},
"NSE_FO:POONAWALLA25MAY395CE": {
"ohlc": {
"open": 9.8,
"high": 13.45,
"low": 9.65,
"close": 12.05
},
"depth": {
"buy": [
{
"quantity": 1450,
"price": 11.55,
"orders": 1
},
{
"quantity": 1450,
"price": 11.5,
"orders": 1
},
{
"quantity": 1450,
"price": 11.45,
"orders": 1
},
{
"quantity": 1450,
"price": 11.35,
"orders": 1
},
{
"quantity": 1450,
"price": 11.3,
"orders": 1
}
],
"sell": [
{
"quantity": 1450,
"price": 11.95,
"orders": 1
},
{
"quantity": 2900,
"price": 12,
"orders": 2
},
{
"quantity": 4350,
"price": 12.3,
"orders": 3
},
{
"quantity": 8700,
"price": 12.55,
"orders": 2
},
{
"quantity": 7250,
"price": 12.6,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|131891",
"symbol": "POONAWALLA25MAY395CE",
"last_price": 12.05,
"volume": 213150,
"average_price": 11.71,
"oi": 155150,
"net_change": 3.85,
"total_buy_quantity": 245050,
"total_sell_quantity": 239250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.2,
"last_trade_time": "1747216786419",
"oi_day_high": 162400,
"oi_day_low": 111650
},
"NSE_FO:DLF25MAY680PE": {
"ohlc": {
"open": 19.35,
"high": 20.75,
"low": 11.9,
"close": 14.9
},
"depth": {
"buy": [
{
"quantity": 825,
"price": 14.9,
"orders": 1
},
{
"quantity": 1650,
"price": 14.85,
"orders": 2
},
{
"quantity": 4125,
"price": 14.8,
"orders": 3
},
{
"quantity": 1650,
"price": 14.75,
"orders": 2
},
{
"quantity": 7425,
"price": 14.7,
"orders": 2
}
],
"sell": [
{
"quantity": 825,
"price": 15,
"orders": 1
},
{
"quantity": 825,
"price": 15.05,
"orders": 1
},
{
"quantity": 1650,
"price": 15.1,
"orders": 2
},
{
"quantity": 14025,
"price": 15.15,
"orders": 3
},
{
"quantity": 1650,
"price": 15.2,
"orders": 2
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|80524",
"symbol": "DLF25MAY680PE",
"last_price": 14.9,
"volume": 1518000,
"average_price": 14.86,
"oi": 731775,
"net_change": -5.55,
"total_buy_quantity": 376200,
"total_sell_quantity": 215325,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 42.3,
"last_trade_time": "1747216796911",
"oi_day_high": 834900,
"oi_day_low": 731775
},
"NSE_FO:HDFCLIFE25MAY710PE": {
"ohlc": {
"open": 3.9,
"high": 4.95,
"low": 2.65,
"close": 3.5
},
"depth": {
"buy": [
{
"quantity": 4400,
"price": 3.4,
"orders": 4
},
{
"quantity": 3300,
"price": 3.35,
"orders": 3
},
{
"quantity": 4400,
"price": 3.3,
"orders": 3
},
{
"quantity": 3300,
"price": 3.25,
"orders": 2
},
{
"quantity": 8800,
"price": 3.2,
"orders": 4
}
],
"sell": [
{
"quantity": 4400,
"price": 3.5,
"orders": 3
},
{
"quantity": 6600,
"price": 3.55,
"orders": 5
},
{
"quantity": 4400,
"price": 3.6,
"orders": 3
},
{
"quantity": 14300,
"price": 3.65,
"orders": 5
},
{
"quantity": 4400,
"price": 3.7,
"orders": 3
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|94704",
"symbol": "HDFCLIFE25MAY710PE",
"last_price": 3.5,
"volume": 177100,
"average_price": 3.55,
"oi": 288200,
"net_change": -1.2,
"total_buy_quantity": 297000,
"total_sell_quantity": 214500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.7,
"last_trade_time": "1747216768451",
"oi_day_high": 292600,
"oi_day_low": 270600
},
"NSE_FO:LTIM25MAY4550PE": {
"ohlc": {
"open": 24.05,
"high": 25.6,
"low": 17,
"close": 19.3
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 18.75,
"orders": 2
},
{
"quantity": 450,
"price": 18.65,
"orders": 1
},
{
"quantity": 900,
"price": 18.6,
"orders": 1
},
{
"quantity": 450,
"price": 18.05,
"orders": 1
},
{
"quantity": 900,
"price": 18,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 19.95,
"orders": 1
},
{
"quantity": 150,
"price": 20,
"orders": 1
},
{
"quantity": 450,
"price": 20.45,
"orders": 1
},
{
"quantity": 150,
"price": 20.5,
"orders": 1
},
{
"quantity": 450,
"price": 22.05,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|115838",
"symbol": "LTIM25MAY4550PE",
"last_price": 19.3,
"volume": 8100,
"average_price": 19.63,
"oi": 14400,
"net_change": -15.5,
"total_buy_quantity": 36000,
"total_sell_quantity": 23250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 76.95,
"last_trade_time": "1747216691074",
"oi_day_high": 16350,
"oi_day_low": 14250
},
"NSE_FO:PEL25MAY1020PE": {
"ohlc": {
"open": 11.95,
"high": 13.2,
"low": 10.8,
"close": 11.1
},
"depth": {
"buy": [
{
"quantity": 2250,
"price": 11.05,
"orders": 2
},
{
"quantity": 1500,
"price": 10.7,
"orders": 1
},
{
"quantity": 750,
"price": 10.65,
"orders": 1
},
{
"quantity": 3750,
"price": 10.5,
"orders": 2
},
{
"quantity": 2250,
"price": 10.35,
"orders": 1
}
],
"sell": [
{
"quantity": 2250,
"price": 11.35,
"orders": 2
},
{
"quantity": 1500,
"price": 11.9,
"orders": 1
},
{
"quantity": 750,
"price": 11.95,
"orders": 1
},
{
"quantity": 1500,
"price": 12.15,
"orders": 1
},
{
"quantity": 7500,
"price": 12.2,
"orders": 2
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|127779",
"symbol": "PEL25MAY1020PE",
"last_price": 11.1,
"volume": 72750,
"average_price": 11.71,
"oi": 181500,
"net_change": -1.8,
"total_buy_quantity": 303000,
"total_sell_quantity": 126750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.4,
"last_trade_time": "1747216688146",
"oi_day_high": 188250,
"oi_day_low": 181500
},
"NSE_FO:NYKAA25MAY195PE": {
"ohlc": {
"open": 5,
"high": 6.05,
"low": 3.65,
"close": 5.55
},
"depth": {
"buy": [
{
"quantity": 8850,
"price": 5.35,
"orders": 3
},
{
"quantity": 5900,
"price": 5.3,
"orders": 2
},
{
"quantity": 2950,
"price": 5.25,
"orders": 1
},
{
"quantity": 2950,
"price": 5.2,
"orders": 1
},
{
"quantity": 2950,
"price": 5.15,
"orders": 1
}
],
"sell": [
{
"quantity": 5900,
"price": 5.5,
"orders": 2
},
{
"quantity": 14750,
"price": 5.55,
"orders": 5
},
{
"quantity": 8850,
"price": 5.6,
"orders": 3
},
{
"quantity": 2950,
"price": 5.65,
"orders": 1
},
{
"quantity": 2950,
"price": 5.7,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|110598",
"symbol": "NYKAA25MAY195PE",
"last_price": 5.55,
"volume": 994150,
"average_price": 5.19,
"oi": 395300,
"net_change": 0,
"total_buy_quantity": 480850,
"total_sell_quantity": 398250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.55,
"last_trade_time": "1747216781443",
"oi_day_high": 413000,
"oi_day_low": 318600
},
"NSE_FO:ADANIGREEN25MAY960PE": {
"ohlc": {
"open": 33.85,
"high": 35.8,
"low": 26.95,
"close": 28.75
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 28.35,
"orders": 1
},
{
"quantity": 375,
"price": 28.3,
"orders": 1
},
{
"quantity": 375,
"price": 28.2,
"orders": 1
},
{
"quantity": 375,
"price": 28.15,
"orders": 1
},
{
"quantity": 375,
"price": 28.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1125,
"price": 28.7,
"orders": 3
},
{
"quantity": 375,
"price": 28.8,
"orders": 1
},
{
"quantity": 750,
"price": 28.85,
"orders": 2
},
{
"quantity": 375,
"price": 28.9,
"orders": 1
},
{
"quantity": 375,
"price": 28.95,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|64785",
"symbol": "ADANIGREEN25MAY960PE",
"last_price": 28.75,
"volume": 776250,
"average_price": 30.01,
"oi": 508875,
"net_change": -7.2,
"total_buy_quantity": 274500,
"total_sell_quantity": 104625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 84,
"last_trade_time": "1747216793028",
"oi_day_high": 520125,
"oi_day_low": 488625
},
"NSE_FO:ABCAPITAL25MAY195CE": {
"ohlc": {
"open": 17.6,
"high": 24.85,
"low": 15.9,
"close": 24.85
},
"depth": {
"buy": [
{
"quantity": 2700,
"price": 23,
"orders": 1
},
{
"quantity": 2700,
"price": 22.95,
"orders": 1
},
{
"quantity": 5400,
"price": 22.85,
"orders": 2
},
{
"quantity": 2700,
"price": 22.75,
"orders": 1
},
{
"quantity": 27000,
"price": 22.45,
"orders": 1
}
],
"sell": [
{
"quantity": 2700,
"price": 23.65,
"orders": 1
},
{
"quantity": 5400,
"price": 23.7,
"orders": 2
},
{
"quantity": 2700,
"price": 23.8,
"orders": 1
},
{
"quantity": 2700,
"price": 24.2,
"orders": 1
},
{
"quantity": 2700,
"price": 24.25,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|63932",
"symbol": "ABCAPITAL25MAY195CE",
"last_price": 24.85,
"volume": 229500,
"average_price": 22.09,
"oi": 194400,
"net_change": 10.6,
"total_buy_quantity": 205200,
"total_sell_quantity": 267300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.15,
"last_trade_time": "1747215925593",
"oi_day_high": 310500,
"oi_day_low": 194400
},
"NSE_FO:PIIND25MAY3650CE": {
"ohlc": {
"open": 118.35,
"high": 119.35,
"low": 104.95,
"close": 113
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 114.7,
"orders": 1
},
{
"quantity": 125,
"price": 114.65,
"orders": 1
},
{
"quantity": 125,
"price": 113.3,
"orders": 1
},
{
"quantity": 125,
"price": 111.65,
"orders": 1
},
{
"quantity": 125,
"price": 111.6,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 116.25,
"orders": 1
},
{
"quantity": 125,
"price": 116.3,
"orders": 1
},
{
"quantity": 125,
"price": 119,
"orders": 1
},
{
"quantity": 125,
"price": 119.05,
"orders": 1
},
{
"quantity": 125,
"price": 120.45,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|129735",
"symbol": "PIIND25MAY3650CE",
"last_price": 113,
"volume": 31125,
"average_price": 113.39,
"oi": 14875,
"net_change": -4.3,
"total_buy_quantity": 23875,
"total_sell_quantity": 15500,
"lower_circuit_limit": 21.75,
"upper_circuit_limit": 212.85,
"last_trade_time": "1747216728902",
"oi_day_high": 15875,
"oi_day_low": 10750
},
"NSE_FO:NMDC25MAY68PE": {
"ohlc": {
"open": 2,
"high": 2.2,
"low": 1.05,
"close": 1.15
},
"depth": {
"buy": [
{
"quantity": 121500,
"price": 1.1,
"orders": 7
},
{
"quantity": 162000,
"price": 1.05,
"orders": 7
},
{
"quantity": 229500,
"price": 1,
"orders": 7
},
{
"quantity": 310500,
"price": 0.95,
"orders": 5
},
{
"quantity": 148500,
"price": 0.9,
"orders": 4
}
],
"sell": [
{
"quantity": 580500,
"price": 1.2,
"orders": 15
},
{
"quantity": 580500,
"price": 1.25,
"orders": 7
},
{
"quantity": 621000,
"price": 1.3,
"orders": 10
},
{
"quantity": 54000,
"price": 1.35,
"orders": 3
},
{
"quantity": 81000,
"price": 1.4,
"orders": 5
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|53938",
"symbol": "NMDC25MAY68PE",
"last_price": 1.15,
"volume": 11002500,
"average_price": 1.46,
"oi": 3510000,
"net_change": -1.25,
"total_buy_quantity": 5089500,
"total_sell_quantity": 4131000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.4,
"last_trade_time": "1747216787477",
"oi_day_high": 3631500,
"oi_day_low": 2241000
},
"NSE_FO:PATANJALI25MAY1960PE": {
"ohlc": {
"open": 178,
"high": 178,
"low": 178,
"close": 178
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 176.35,
"orders": 2
},
{
"quantity": 300,
"price": 176.3,
"orders": 1
},
{
"quantity": 300,
"price": 176.25,
"orders": 1
},
{
"quantity": 300,
"price": 176.15,
"orders": 1
},
{
"quantity": 900,
"price": 168.7,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 182.55,
"orders": 1
},
{
"quantity": 300,
"price": 182.6,
"orders": 1
},
{
"quantity": 1200,
"price": 187,
"orders": 1
},
{
"quantity": 900,
"price": 188.7,
"orders": 1
},
{
"quantity": 1500,
"price": 188.75,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|113546",
"symbol": "PATANJALI25MAY1960PE",
"last_price": 178,
"volume": 300,
"average_price": 178,
"oi": 12300,
"net_change": 28.1,
"total_buy_quantity": 24000,
"total_sell_quantity": 27000,
"lower_circuit_limit": 61.45,
"upper_circuit_limit": 238.35,
"last_trade_time": "1747216699765",
"oi_day_high": 12300,
"oi_day_low": 12300
},
"NSE_FO:MRF25MAY130000PE": {
"ohlc": {
"open": 291,
"high": 308.7,
"low": 190,
"close": 224.45
},
"depth": {
"buy": [
{
"quantity": 5,
"price": 224.05,
"orders": 1
},
{
"quantity": 5,
"price": 224,
"orders": 1
},
{
"quantity": 15,
"price": 210.15,
"orders": 1
},
{
"quantity": 5,
"price": 210.1,
"orders": 1
},
{
"quantity": 15,
"price": 205.05,
"orders": 1
}
],
"sell": [
{
"quantity": 5,
"price": 257.75,
"orders": 1
},
{
"quantity": 5,
"price": 257.8,
"orders": 1
},
{
"quantity": 5,
"price": 257.9,
"orders": 1
},
{
"quantity": 20,
"price": 259.95,
"orders": 2
},
{
"quantity": 5,
"price": 260,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|106955",
"symbol": "MRF25MAY130000PE",
"last_price": 224.45,
"volume": 1020,
"average_price": 241.97,
"oi": 2510,
"net_change": -88.65,
"total_buy_quantity": 1530,
"total_sell_quantity": 405,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 695.9,
"last_trade_time": "1747216759380",
"oi_day_high": 2535,
"oi_day_low": 2315
},
"NSE_FO:LAURUSLABS25MAY650CE": {
"ohlc": {
"open": 3.95,
"high": 5.9,
"low": 3.6,
"close": 5.05
},
"depth": {
"buy": [
{
"quantity": 3400,
"price": 4.9,
"orders": 2
},
{
"quantity": 5100,
"price": 4.85,
"orders": 3
},
{
"quantity": 3400,
"price": 4.8,
"orders": 2
},
{
"quantity": 5100,
"price": 4.75,
"orders": 3
},
{
"quantity": 3400,
"price": 4.7,
"orders": 2
}
],
"sell": [
{
"quantity": 5100,
"price": 5.05,
"orders": 3
},
{
"quantity": 3400,
"price": 5.1,
"orders": 2
},
{
"quantity": 3400,
"price": 5.15,
"orders": 2
},
{
"quantity": 3400,
"price": 5.2,
"orders": 2
},
{
"quantity": 1700,
"price": 5.25,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|112723",
"symbol": "LAURUSLABS25MAY650CE",
"last_price": 5.05,
"volume": 1178100,
"average_price": 4.91,
"oi": 2592500,
"net_change": 0.8,
"total_buy_quantity": 591600,
"total_sell_quantity": 362100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.25,
"last_trade_time": "1747216682745",
"oi_day_high": 3041300,
"oi_day_low": 2587400
},
"NSE_FO:CHOLAFIN25MAY1540PE": {
"ohlc": {
"open": 24,
"high": 24,
"low": 16.8,
"close": 18.65
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 17.9,
"orders": 2
},
{
"quantity": 625,
"price": 17.5,
"orders": 1
},
{
"quantity": 625,
"price": 17.45,
"orders": 1
},
{
"quantity": 625,
"price": 16.9,
"orders": 1
},
{
"quantity": 625,
"price": 16.85,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 18.2,
"orders": 2
},
{
"quantity": 625,
"price": 18.6,
"orders": 1
},
{
"quantity": 625,
"price": 18.65,
"orders": 1
},
{
"quantity": 625,
"price": 18.85,
"orders": 1
},
{
"quantity": 625,
"price": 18.9,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|80760",
"symbol": "CHOLAFIN25MAY1540PE",
"last_price": 18.65,
"volume": 159375,
"average_price": 18.81,
"oi": 106250,
"net_change": -9.1,
"total_buy_quantity": 205000,
"total_sell_quantity": 110625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 65.85,
"last_trade_time": "1747216723799",
"oi_day_high": 109375,
"oi_day_low": 100000
},
"NSE_FO:TVSMOTOR25MAY2780CE": {
"ohlc": {
"open": 40,
"high": 49.4,
"low": 35.5,
"close": 42.8
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 43.25,
"orders": 1
},
{
"quantity": 350,
"price": 43.2,
"orders": 1
},
{
"quantity": 1050,
"price": 42.7,
"orders": 1
},
{
"quantity": 1050,
"price": 42.65,
"orders": 1
},
{
"quantity": 350,
"price": 42.6,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 44.1,
"orders": 1
},
{
"quantity": 350,
"price": 44.3,
"orders": 1
},
{
"quantity": 1050,
"price": 44.35,
"orders": 1
},
{
"quantity": 350,
"price": 44.4,
"orders": 1
},
{
"quantity": 350,
"price": 44.45,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|145098",
"symbol": "TVSMOTOR25MAY2780CE",
"last_price": 42.8,
"volume": 51100,
"average_price": 44.38,
"oi": 58450,
"net_change": 1.45,
"total_buy_quantity": 75600,
"total_sell_quantity": 61250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 100.4,
"last_trade_time": "1747216776474",
"oi_day_high": 59850,
"oi_day_low": 56350
},
"NSE_FO:CIPLA25MAY1560PE": {
"ohlc": {
"open": 84.85,
"high": 90.35,
"low": 65.95,
"close": 71.15
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 71,
"orders": 1
},
{
"quantity": 1300,
"price": 70.9,
"orders": 2
},
{
"quantity": 325,
"price": 70.85,
"orders": 1
},
{
"quantity": 975,
"price": 70.8,
"orders": 1
},
{
"quantity": 975,
"price": 70.7,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 71.7,
"orders": 1
},
{
"quantity": 325,
"price": 71.75,
"orders": 1
},
{
"quantity": 975,
"price": 71.8,
"orders": 1
},
{
"quantity": 325,
"price": 71.85,
"orders": 1
},
{
"quantity": 975,
"price": 71.95,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|75045",
"symbol": "CIPLA25MAY1560PE",
"last_price": 71.15,
"volume": 93275,
"average_price": 73.95,
"oi": 109200,
"net_change": 14.45,
"total_buy_quantity": 34775,
"total_sell_quantity": 31525,
"lower_circuit_limit": 11.95,
"upper_circuit_limit": 101.45,
"last_trade_time": "1747216688554",
"oi_day_high": 116350,
"oi_day_low": 108550
},
"NSE_FO:HCLTECH25MAY1580CE": {
"ohlc": {
"open": 67.25,
"high": 76.05,
"low": 64.05,
"close": 76
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 74.7,
"orders": 1
},
{
"quantity": 350,
"price": 74.65,
"orders": 1
},
{
"quantity": 700,
"price": 74.6,
"orders": 2
},
{
"quantity": 350,
"price": 74.55,
"orders": 1
},
{
"quantity": 350,
"price": 74.45,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 75.45,
"orders": 2
},
{
"quantity": 350,
"price": 75.75,
"orders": 1
},
{
"quantity": 350,
"price": 75.9,
"orders": 1
},
{
"quantity": 350,
"price": 75.95,
"orders": 1
},
{
"quantity": 700,
"price": 76,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|92842",
"symbol": "HCLTECH25MAY1580CE",
"last_price": 76,
"volume": 72800,
"average_price": 70.03,
"oi": 307650,
"net_change": 14.15,
"total_buy_quantity": 16450,
"total_sell_quantity": 34650,
"lower_circuit_limit": 6.55,
"upper_circuit_limit": 117.15,
"last_trade_time": "1747216641242",
"oi_day_high": 317100,
"oi_day_low": 307650
},
"NSE_FO:PIDILITIND25MAY3080CE": {
"ohlc": {
"open": 69.5,
"high": 77.1,
"low": 64.15,
"close": 73
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 71.45,
"orders": 1
},
{
"quantity": 250,
"price": 71.4,
"orders": 1
},
{
"quantity": 250,
"price": 71.05,
"orders": 1
},
{
"quantity": 500,
"price": 70.9,
"orders": 1
},
{
"quantity": 500,
"price": 69.05,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 74.45,
"orders": 1
},
{
"quantity": 250,
"price": 74.75,
"orders": 1
},
{
"quantity": 250,
"price": 74.85,
"orders": 1
},
{
"quantity": 250,
"price": 75.05,
"orders": 1
},
{
"quantity": 250,
"price": 75.5,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|116028",
"symbol": "PIDILITIND25MAY3080CE",
"last_price": 73,
"volume": 19000,
"average_price": 71.75,
"oi": 28250,
"net_change": 3.35,
"total_buy_quantity": 52250,
"total_sell_quantity": 22000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 139.6,
"last_trade_time": "1747216698312",
"oi_day_high": 30250,
"oi_day_low": 27250
},
"NSE_FO:IRB25MAY48CE": {
"ohlc": {
"open": 1.85,
"high": 2.95,
"low": 1.85,
"close": 2.6
},
"depth": {
"buy": [
{
"quantity": 30750,
"price": 2.5,
"orders": 3
},
{
"quantity": 41000,
"price": 2.45,
"orders": 4
},
{
"quantity": 92250,
"price": 2.4,
"orders": 5
},
{
"quantity": 20500,
"price": 2.35,
"orders": 2
},
{
"quantity": 153750,
"price": 2.3,
"orders": 5
}
],
"sell": [
{
"quantity": 20500,
"price": 2.6,
"orders": 2
},
{
"quantity": 71750,
"price": 2.65,
"orders": 3
},
{
"quantity": 20500,
"price": 2.7,
"orders": 2
},
{
"quantity": 71750,
"price": 2.75,
"orders": 3
},
{
"quantity": 61500,
"price": 2.8,
"orders": 3
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|95826",
"symbol": "IRB25MAY48CE",
"last_price": 2.6,
"volume": 3310750,
"average_price": 2.34,
"oi": 3444000,
"net_change": 1,
"total_buy_quantity": 1271000,
"total_sell_quantity": 1260750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.6,
"last_trade_time": "1747216717113",
"oi_day_high": 4079500,
"oi_day_low": 3444000
},
"NSE_FO:ZYDUSLIFE25MAY880CE": {
"ohlc": {
"open": 41.8,
"high": 48.05,
"low": 38.6,
"close": 43.4
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 43.45,
"orders": 2
},
{
"quantity": 900,
"price": 43.4,
"orders": 1
},
{
"quantity": 900,
"price": 43.15,
"orders": 1
},
{
"quantity": 900,
"price": 42.85,
"orders": 1
},
{
"quantity": 900,
"price": 42.55,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 43.95,
"orders": 1
},
{
"quantity": 900,
"price": 44,
"orders": 1
},
{
"quantity": 900,
"price": 44.2,
"orders": 1
},
{
"quantity": 900,
"price": 44.45,
"orders": 1
},
{
"quantity": 900,
"price": 44.55,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|140951",
"symbol": "ZYDUSLIFE25MAY880CE",
"last_price": 43.4,
"volume": 74700,
"average_price": 42.91,
"oi": 184500,
"net_change": -0.05,
"total_buy_quantity": 71100,
"total_sell_quantity": 97200,
"lower_circuit_limit": 12.25,
"upper_circuit_limit": 74.65,
"last_trade_time": "1747216761536",
"oi_day_high": 189000,
"oi_day_low": 182700
},
"NSE_FO:SBICARD25MAY930PE": {
"ohlc": {
"open": 39.75,
"high": 39.75,
"low": 32.8,
"close": 33.6
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 32.85,
"orders": 1
},
{
"quantity": 800,
"price": 32.8,
"orders": 1
},
{
"quantity": 800,
"price": 31.5,
"orders": 1
},
{
"quantity": 5600,
"price": 30.6,
"orders": 2
},
{
"quantity": 3200,
"price": 30.55,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 33.15,
"orders": 1
},
{
"quantity": 800,
"price": 33.2,
"orders": 1
},
{
"quantity": 800,
"price": 33.25,
"orders": 1
},
{
"quantity": 800,
"price": 33.4,
"orders": 1
},
{
"quantity": 1600,
"price": 33.6,
"orders": 2
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|121086",
"symbol": "SBICARD25MAY930PE",
"last_price": 33.6,
"volume": 12000,
"average_price": 34.98,
"oi": 51200,
"net_change": -13.15,
"total_buy_quantity": 50400,
"total_sell_quantity": 109600,
"lower_circuit_limit": 15.1,
"upper_circuit_limit": 78.4,
"last_trade_time": "1747216212626",
"oi_day_high": 54400,
"oi_day_low": 51200
},
"NSE_FO:BALKRISIND25MAY2580PE": {
"ohlc": {
"open": 34.4,
"high": 34.4,
"low": 34.4,
"close": 34.4
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 5.7,
"orders": 1
},
{
"quantity": 300,
"price": 5.65,
"orders": 1
},
{
"quantity": 9000,
"price": 5.5,
"orders": 1
},
{
"quantity": 1200,
"price": 4.9,
"orders": 1
},
{
"quantity": 3000,
"price": 2.1,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 35.4,
"orders": 1
},
{
"quantity": 9000,
"price": 35.45,
"orders": 1
},
{
"quantity": 1200,
"price": 37.5,
"orders": 1
},
{
"quantity": 9000,
"price": 38.85,
"orders": 1
},
{
"quantity": 1500,
"price": 38.9,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|72897",
"symbol": "BALKRISIND25MAY2580PE",
"last_price": 34.4,
"volume": 0,
"average_price": 0,
"oi": 10200,
"net_change": 0,
"total_buy_quantity": 24300,
"total_sell_quantity": 27300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 72.35,
"last_trade_time": "1747126464000",
"oi_day_high": 10200,
"oi_day_low": 10200
},
"NSE_FO:SJVN25MAY99PE": {
"ohlc": {
"open": 4.6,
"high": 4.6,
"low": 3.3,
"close": 3.3
},
"depth": {
"buy": [
{
"quantity": 14175,
"price": 3.2,
"orders": 3
},
{
"quantity": 4725,
"price": 3.15,
"orders": 1
},
{
"quantity": 4725,
"price": 3.1,
"orders": 1
},
{
"quantity": 4725,
"price": 3.05,
"orders": 1
},
{
"quantity": 4725,
"price": 3,
"orders": 1
}
],
"sell": [
{
"quantity": 4725,
"price": 3.3,
"orders": 1
},
{
"quantity": 9450,
"price": 3.35,
"orders": 2
},
{
"quantity": 9450,
"price": 3.4,
"orders": 2
},
{
"quantity": 9450,
"price": 3.45,
"orders": 2
},
{
"quantity": 4725,
"price": 3.5,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|138191",
"symbol": "SJVN25MAY99PE",
"last_price": 3.3,
"volume": 434700,
"average_price": 3.74,
"oi": 274050,
"net_change": -1.9,
"total_buy_quantity": 685125,
"total_sell_quantity": 864675,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.2,
"last_trade_time": "1747215814561",
"oi_day_high": 278775,
"oi_day_low": 75600
},
"NSE_FO:HDFCBANK25MAY1920CE": {
"ohlc": {
"open": 34.95,
"high": 37.9,
"low": 25.05,
"close": 28.15
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 28.05,
"orders": 1
},
{
"quantity": 1650,
"price": 28,
"orders": 2
},
{
"quantity": 550,
"price": 27.9,
"orders": 1
},
{
"quantity": 550,
"price": 27.85,
"orders": 1
},
{
"quantity": 550,
"price": 27.8,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 28.15,
"orders": 1
},
{
"quantity": 1100,
"price": 28.2,
"orders": 2
},
{
"quantity": 3300,
"price": 28.25,
"orders": 3
},
{
"quantity": 5500,
"price": 28.3,
"orders": 5
},
{
"quantity": 1100,
"price": 28.35,
"orders": 2
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|87325",
"symbol": "HDFCBANK25MAY1920CE",
"last_price": 28.15,
"volume": 6187500,
"average_price": 30.42,
"oi": 2360600,
"net_change": -6.3,
"total_buy_quantity": 382800,
"total_sell_quantity": 328350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 75.4,
"last_trade_time": "1747216795535",
"oi_day_high": 2420000,
"oi_day_low": 1848000
},
"NSE_FO:TATATECH25MAY720PE": {
"ohlc": {
"open": 26.15,
"high": 29,
"low": 25.8,
"close": 27.3
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 25.5,
"orders": 1
},
{
"quantity": 700,
"price": 25.45,
"orders": 1
},
{
"quantity": 700,
"price": 24.9,
"orders": 1
},
{
"quantity": 10500,
"price": 24.5,
"orders": 1
},
{
"quantity": 2800,
"price": 23.75,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 26.65,
"orders": 1
},
{
"quantity": 700,
"price": 26.7,
"orders": 1
},
{
"quantity": 700,
"price": 27.1,
"orders": 1
},
{
"quantity": 4900,
"price": 28.65,
"orders": 2
},
{
"quantity": 3500,
"price": 29.25,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|131285",
"symbol": "TATATECH25MAY720PE",
"last_price": 27.3,
"volume": 37800,
"average_price": 27.16,
"oi": 50400,
"net_change": -0.9,
"total_buy_quantity": 31500,
"total_sell_quantity": 70000,
"lower_circuit_limit": 6.05,
"upper_circuit_limit": 50.35,
"last_trade_time": "1747214055487",
"oi_day_high": 50400,
"oi_day_low": 38500
},
"NSE_FO:TATAMOTORS25MAY670CE": {
"ohlc": {
"open": 35.2,
"high": 47,
"low": 29.35,
"close": 39.1
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 38.95,
"orders": 1
},
{
"quantity": 550,
"price": 38.9,
"orders": 1
},
{
"quantity": 1100,
"price": 38.85,
"orders": 2
},
{
"quantity": 550,
"price": 38.8,
"orders": 1
},
{
"quantity": 550,
"price": 38.75,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 39.15,
"orders": 1
},
{
"quantity": 550,
"price": 39.2,
"orders": 1
},
{
"quantity": 550,
"price": 39.25,
"orders": 1
},
{
"quantity": 1100,
"price": 39.3,
"orders": 2
},
{
"quantity": 550,
"price": 39.35,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|142677",
"symbol": "TATAMOTORS25MAY670CE",
"last_price": 39.1,
"volume": 918500,
"average_price": 35.91,
"oi": 740850,
"net_change": -11.25,
"total_buy_quantity": 104500,
"total_sell_quantity": 94600,
"lower_circuit_limit": 1.4,
"upper_circuit_limit": 83.9,
"last_trade_time": "1747216774791",
"oi_day_high": 850300,
"oi_day_low": 740850
},
"NSE_FO:TITAN25MAY3380CE": {
"ohlc": {
"open": 205,
"high": 205,
"low": 205,
"close": 205
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 219.15,
"orders": 1
},
{
"quantity": 175,
"price": 219.1,
"orders": 1
},
{
"quantity": 875,
"price": 212.9,
"orders": 1
},
{
"quantity": 1750,
"price": 210.6,
"orders": 1
},
{
"quantity": 1750,
"price": 208.25,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 228.55,
"orders": 1
},
{
"quantity": 175,
"price": 228.6,
"orders": 1
},
{
"quantity": 175,
"price": 228.7,
"orders": 1
},
{
"quantity": 175,
"price": 228.8,
"orders": 1
},
{
"quantity": 700,
"price": 241.2,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|144456",
"symbol": "TITAN25MAY3380CE",
"last_price": 205,
"volume": 0,
"average_price": 0,
"oi": 39550,
"net_change": 0,
"total_buy_quantity": 14350,
"total_sell_quantity": 13650,
"lower_circuit_limit": 73.65,
"upper_circuit_limit": 336.35,
"last_trade_time": "1747128330000",
"oi_day_high": 40075,
"oi_day_low": 39550
},
"NSE_FO:IOC25MAY138PE": {
"ohlc": {
"open": 1.45,
"high": 1.55,
"low": 1.1,
"close": 1.15
},
"depth": {
"buy": [
{
"quantity": 58500,
"price": 1.1,
"orders": 10
},
{
"quantity": 195000,
"price": 1.05,
"orders": 6
},
{
"quantity": 97500,
"price": 1,
"orders": 7
},
{
"quantity": 43875,
"price": 0.95,
"orders": 5
},
{
"quantity": 14625,
"price": 0.9,
"orders": 3
}
],
"sell": [
{
"quantity": 24375,
"price": 1.15,
"orders": 3
},
{
"quantity": 82875,
"price": 1.2,
"orders": 9
},
{
"quantity": 160875,
"price": 1.25,
"orders": 8
},
{
"quantity": 82875,
"price": 1.3,
"orders": 6
},
{
"quantity": 53625,
"price": 1.35,
"orders": 5
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|106993",
"symbol": "IOC25MAY138PE",
"last_price": 1.15,
"volume": 614250,
"average_price": 1.34,
"oi": 784875,
"net_change": -0.8,
"total_buy_quantity": 911625,
"total_sell_quantity": 1199250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.95,
"last_trade_time": "1747216774831",
"oi_day_high": 862875,
"oi_day_low": 784875
},
"NSE_FO:DIVISLAB25MAY6200PE": {
"ohlc": {
"open": 301.85,
"high": 303.15,
"low": 185.5,
"close": 216
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 214.05,
"orders": 1
},
{
"quantity": 200,
"price": 214,
"orders": 1
},
{
"quantity": 100,
"price": 213.4,
"orders": 1
},
{
"quantity": 200,
"price": 213.3,
"orders": 2
},
{
"quantity": 100,
"price": 213.25,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 218,
"orders": 2
},
{
"quantity": 200,
"price": 218.05,
"orders": 2
},
{
"quantity": 100,
"price": 218.1,
"orders": 1
},
{
"quantity": 100,
"price": 220.95,
"orders": 1
},
{
"quantity": 100,
"price": 221,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|79683",
"symbol": "DIVISLAB25MAY6200PE",
"last_price": 216,
"volume": 110500,
"average_price": 221.12,
"oi": 55200,
"net_change": -79.9,
"total_buy_quantity": 16400,
"total_sell_quantity": 15900,
"lower_circuit_limit": 106.65,
"upper_circuit_limit": 485.15,
"last_trade_time": "1747216795972",
"oi_day_high": 55600,
"oi_day_low": 44900
},
"NSE_FO:POLICYBZR25MAY1660PE": {
"ohlc": {
"open": 52.2,
"high": 55.05,
"low": 31.95,
"close": 32.7
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 32.05,
"orders": 2
},
{
"quantity": 325,
"price": 31.9,
"orders": 1
},
{
"quantity": 650,
"price": 31.35,
"orders": 2
},
{
"quantity": 325,
"price": 31.3,
"orders": 1
},
{
"quantity": 650,
"price": 31.1,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 33.65,
"orders": 1
},
{
"quantity": 325,
"price": 33.7,
"orders": 1
},
{
"quantity": 325,
"price": 34.45,
"orders": 1
},
{
"quantity": 325,
"price": 34.6,
"orders": 1
},
{
"quantity": 325,
"price": 35.4,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|131104",
"symbol": "POLICYBZR25MAY1660PE",
"last_price": 32.7,
"volume": 98800,
"average_price": 38.14,
"oi": 52975,
"net_change": -21.4,
"total_buy_quantity": 65650,
"total_sell_quantity": 54925,
"lower_circuit_limit": 0.2,
"upper_circuit_limit": 108,
"last_trade_time": "1747216736188",
"oi_day_high": 55575,
"oi_day_low": 48750
},
"NSE_FO:AUROPHARMA25MAY1260PE": {
"ohlc": {
"open": 61.25,
"high": 67.4,
"low": 54.6,
"close": 60.25
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 59.8,
"orders": 1
},
{
"quantity": 550,
"price": 59.6,
"orders": 1
},
{
"quantity": 550,
"price": 59.55,
"orders": 1
},
{
"quantity": 550,
"price": 59.45,
"orders": 1
},
{
"quantity": 550,
"price": 59.4,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 62,
"orders": 1
},
{
"quantity": 550,
"price": 62.05,
"orders": 1
},
{
"quantity": 1100,
"price": 62.15,
"orders": 2
},
{
"quantity": 1100,
"price": 62.5,
"orders": 2
},
{
"quantity": 550,
"price": 63.3,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|70677",
"symbol": "AUROPHARMA25MAY1260PE",
"last_price": 60.25,
"volume": 92400,
"average_price": 60.14,
"oi": 300850,
"net_change": -1,
"total_buy_quantity": 56100,
"total_sell_quantity": 68200,
"lower_circuit_limit": 17.1,
"upper_circuit_limit": 105.4,
"last_trade_time": "1747216720687",
"oi_day_high": 304700,
"oi_day_low": 296450
},
"NSE_FO:PRESTIGE25MAY1300CE": {
"ohlc": {
"open": 103.3,
"high": 118.5,
"low": 103.3,
"close": 118.5
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 119.5,
"orders": 1
},
{
"quantity": 325,
"price": 119.45,
"orders": 1
},
{
"quantity": 975,
"price": 118.95,
"orders": 1
},
{
"quantity": 325,
"price": 118.9,
"orders": 1
},
{
"quantity": 1300,
"price": 117.55,
"orders": 2
}
],
"sell": [
{
"quantity": 325,
"price": 121.35,
"orders": 1
},
{
"quantity": 325,
"price": 121.4,
"orders": 1
},
{
"quantity": 975,
"price": 121.5,
"orders": 1
},
{
"quantity": 325,
"price": 123.15,
"orders": 1
},
{
"quantity": 325,
"price": 123.2,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|118569",
"symbol": "PRESTIGE25MAY1300CE",
"last_price": 118.5,
"volume": 3900,
"average_price": 113.49,
"oi": 49400,
"net_change": 39.05,
"total_buy_quantity": 46475,
"total_sell_quantity": 41600,
"lower_circuit_limit": 4.3,
"upper_circuit_limit": 154.6,
"last_trade_time": "1747216504261",
"oi_day_high": 52325,
"oi_day_low": 49400
},
"NSE_FO:TATAELXSI25MAY5900PE": {
"ohlc": {
"open": 131,
"high": 133.35,
"low": 82,
"close": 85
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 82.9,
"orders": 2
},
{
"quantity": 100,
"price": 82.85,
"orders": 1
},
{
"quantity": 100,
"price": 82.7,
"orders": 1
},
{
"quantity": 100,
"price": 82.55,
"orders": 1
},
{
"quantity": 100,
"price": 82.05,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 84.95,
"orders": 1
},
{
"quantity": 100,
"price": 85,
"orders": 1
},
{
"quantity": 100,
"price": 88.85,
"orders": 1
},
{
"quantity": 100,
"price": 88.9,
"orders": 1
},
{
"quantity": 100,
"price": 88.95,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|142498",
"symbol": "TATAELXSI25MAY5900PE",
"last_price": 85,
"volume": 44900,
"average_price": 96.73,
"oi": 18100,
"net_change": -48.35,
"total_buy_quantity": 18400,
"total_sell_quantity": 14000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 288.85,
"last_trade_time": "1747216788623",
"oi_day_high": 21700,
"oi_day_low": 13800
},
"NSE_FO:PERSISTENT25MAY5200CE": {
"ohlc": {
"open": 591.25,
"high": 632,
"low": 500.25,
"close": 615.75
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 615.9,
"orders": 1
},
{
"quantity": 100,
"price": 615.85,
"orders": 1
},
{
"quantity": 100,
"price": 615.75,
"orders": 1
},
{
"quantity": 100,
"price": 614.15,
"orders": 1
},
{
"quantity": 100,
"price": 611,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 625.75,
"orders": 1
},
{
"quantity": 100,
"price": 625.8,
"orders": 1
},
{
"quantity": 100,
"price": 626.65,
"orders": 1
},
{
"quantity": 100,
"price": 627.8,
"orders": 1
},
{
"quantity": 100,
"price": 632.2,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|114444",
"symbol": "PERSISTENT25MAY5200CE",
"last_price": 615.75,
"volume": 3100,
"average_price": 594.2,
"oi": 49300,
"net_change": -6.05,
"total_buy_quantity": 8900,
"total_sell_quantity": 8900,
"lower_circuit_limit": 257.95,
"upper_circuit_limit": 985.65,
"last_trade_time": "1747216135713",
"oi_day_high": 50900,
"oi_day_low": 49300
},
"NSE_FO:IGL25MAY185CE": {
"ohlc": {
"open": 21,
"high": 21.05,
"low": 21,
"close": 21.05
},
"depth": {
"buy": [
{
"quantity": 2750,
"price": 22,
"orders": 1
},
{
"quantity": 5500,
"price": 21.95,
"orders": 2
},
{
"quantity": 11000,
"price": 21.65,
"orders": 1
},
{
"quantity": 16500,
"price": 21.4,
"orders": 2
},
{
"quantity": 55000,
"price": 21.2,
"orders": 2
}
],
"sell": [
{
"quantity": 2750,
"price": 22.65,
"orders": 1
},
{
"quantity": 2750,
"price": 22.7,
"orders": 1
},
{
"quantity": 2750,
"price": 22.85,
"orders": 1
},
{
"quantity": 11000,
"price": 23.25,
"orders": 1
},
{
"quantity": 27500,
"price": 23.55,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|92187",
"symbol": "IGL25MAY185CE",
"last_price": 21.05,
"volume": 5500,
"average_price": 21.02,
"oi": 407000,
"net_change": 1.5,
"total_buy_quantity": 258500,
"total_sell_quantity": 228250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.55,
"last_trade_time": "1747195643766",
"oi_day_high": 407000,
"oi_day_low": 407000
},
"NSE_FO:DMART25MAY4500CE": {
"ohlc": {
"open": 13.1,
"high": 14,
"low": 7.7,
"close": 9.15
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 8.7,
"orders": 2
},
{
"quantity": 300,
"price": 8.6,
"orders": 2
},
{
"quantity": 450,
"price": 8.55,
"orders": 3
},
{
"quantity": 150,
"price": 8.5,
"orders": 1
},
{
"quantity": 150,
"price": 8.45,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 9.2,
"orders": 1
},
{
"quantity": 150,
"price": 9.25,
"orders": 1
},
{
"quantity": 150,
"price": 9.35,
"orders": 1
},
{
"quantity": 300,
"price": 9.4,
"orders": 2
},
{
"quantity": 150,
"price": 9.45,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|80823",
"symbol": "DMART25MAY4500CE",
"last_price": 9.15,
"volume": 85800,
"average_price": 9.52,
"oi": 251250,
"net_change": -2.5,
"total_buy_quantity": 50850,
"total_sell_quantity": 32550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.2,
"last_trade_time": "1747216770030",
"oi_day_high": 252600,
"oi_day_low": 227550
},
"NSE_FO:M&MFIN25MAY262.7CE": {
"ohlc": {
"open": 2.8,
"high": 5.3,
"low": 2.6,
"close": 5.05
},
"depth": {
"buy": [
{
"quantity": 6168,
"price": 4.95,
"orders": 3
},
{
"quantity": 4112,
"price": 4.9,
"orders": 2
},
{
"quantity": 10280,
"price": 4.85,
"orders": 5
},
{
"quantity": 6168,
"price": 4.8,
"orders": 3
},
{
"quantity": 8224,
"price": 4.75,
"orders": 4
}
],
"sell": [
{
"quantity": 4112,
"price": 5.1,
"orders": 2
},
{
"quantity": 12336,
"price": 5.15,
"orders": 4
},
{
"quantity": 10280,
"price": 5.2,
"orders": 5
},
{
"quantity": 10280,
"price": 5.25,
"orders": 5
},
{
"quantity": 30840,
"price": 5.3,
"orders": 9
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|103516",
"symbol": "M&MFIN25MAY262.7CE",
"last_price": 5.05,
"volume": 2397296,
"average_price": 4.33,
"oi": 1938808,
"net_change": 2.4,
"total_buy_quantity": 731936,
"total_sell_quantity": 579792,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.6,
"last_trade_time": "1747216781753",
"oi_day_high": 2177304,
"oi_day_low": 1924416
},
"NSE_FO:ANGELONE25MAY2500CE": {
"ohlc": {
"open": 83.65,
"high": 137.75,
"low": 83.65,
"close": 115.35
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 109.55,
"orders": 1
},
{
"quantity": 200,
"price": 109.5,
"orders": 1
},
{
"quantity": 200,
"price": 108.2,
"orders": 1
},
{
"quantity": 200,
"price": 108.15,
"orders": 1
},
{
"quantity": 200,
"price": 108.1,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 110.45,
"orders": 1
},
{
"quantity": 200,
"price": 110.5,
"orders": 1
},
{
"quantity": 200,
"price": 110.55,
"orders": 1
},
{
"quantity": 200,
"price": 110.85,
"orders": 1
},
{
"quantity": 200,
"price": 112.05,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|67889",
"symbol": "ANGELONE25MAY2500CE",
"last_price": 115.35,
"volume": 1016800,
"average_price": 115.97,
"oi": 262800,
"net_change": 31.7,
"total_buy_quantity": 29000,
"total_sell_quantity": 41800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 209.4,
"last_trade_time": "1747216788877",
"oi_day_high": 290600,
"oi_day_low": 262800
},
"NSE_FO:GODREJCP25MAY1260CE": {
"ohlc": {
"open": 32.95,
"high": 42.7,
"low": 28.9,
"close": 40.5
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 40.1,
"orders": 1
},
{
"quantity": 500,
"price": 39.9,
"orders": 1
},
{
"quantity": 500,
"price": 38.5,
"orders": 1
},
{
"quantity": 500,
"price": 38.45,
"orders": 1
},
{
"quantity": 500,
"price": 36.15,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 43.8,
"orders": 1
},
{
"quantity": 1000,
"price": 43.85,
"orders": 2
},
{
"quantity": 1000,
"price": 43.95,
"orders": 2
},
{
"quantity": 500,
"price": 44,
"orders": 1
},
{
"quantity": 500,
"price": 44.3,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|83855",
"symbol": "GODREJCP25MAY1260CE",
"last_price": 40.5,
"volume": 136500,
"average_price": 35.13,
"oi": 149000,
"net_change": 7.55,
"total_buy_quantity": 114000,
"total_sell_quantity": 45000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 69.25,
"last_trade_time": "1747216577410",
"oi_day_high": 177000,
"oi_day_low": 149000
},
"NSE_FO:ICICIPRULI25MAY600CE": {
"ohlc": {
"open": 18.95,
"high": 19.5,
"low": 14.9,
"close": 18.4
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 17.95,
"orders": 1
},
{
"quantity": 1500,
"price": 17.9,
"orders": 2
},
{
"quantity": 750,
"price": 17.85,
"orders": 1
},
{
"quantity": 750,
"price": 17.8,
"orders": 1
},
{
"quantity": 750,
"price": 17.75,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 18.4,
"orders": 1
},
{
"quantity": 6000,
"price": 18.55,
"orders": 1
},
{
"quantity": 750,
"price": 18.75,
"orders": 1
},
{
"quantity": 750,
"price": 19.15,
"orders": 1
},
{
"quantity": 1500,
"price": 19.2,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|91343",
"symbol": "ICICIPRULI25MAY600CE",
"last_price": 18.4,
"volume": 372000,
"average_price": 17.39,
"oi": 291000,
"net_change": 2.6,
"total_buy_quantity": 112500,
"total_sell_quantity": 108750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.8,
"last_trade_time": "1747216773420",
"oi_day_high": 309000,
"oi_day_low": 288000
},
"NSE_FO:NBCC25MAY100PE": {
"ohlc": {
"open": 2.95,
"high": 3.15,
"low": 1.4,
"close": 1.5
},
"depth": {
"buy": [
{
"quantity": 34800,
"price": 1.45,
"orders": 6
},
{
"quantity": 17400,
"price": 1.4,
"orders": 3
},
{
"quantity": 46400,
"price": 1.35,
"orders": 7
},
{
"quantity": 29000,
"price": 1.3,
"orders": 3
},
{
"quantity": 208800,
"price": 1.25,
"orders": 6
}
],
"sell": [
{
"quantity": 52200,
"price": 1.55,
"orders": 6
},
{
"quantity": 52200,
"price": 1.6,
"orders": 6
},
{
"quantity": 58000,
"price": 1.65,
"orders": 8
},
{
"quantity": 29000,
"price": 1.7,
"orders": 4
},
{
"quantity": 46400,
"price": 1.75,
"orders": 4
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|107982",
"symbol": "NBCC25MAY100PE",
"last_price": 1.5,
"volume": 5910200,
"average_price": 2.01,
"oi": 3665600,
"net_change": -1.9,
"total_buy_quantity": 1067200,
"total_sell_quantity": 1612400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.4,
"last_trade_time": "1747216789691",
"oi_day_high": 3764200,
"oi_day_low": 3178400
},
"NSE_FO:BAJAJ-AUTO25MAY8200PE": {
"ohlc": {
"open": 246.6,
"high": 252.2,
"low": 164.35,
"close": 213.2
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 211.15,
"orders": 1
},
{
"quantity": 75,
"price": 211.1,
"orders": 1
},
{
"quantity": 75,
"price": 211.05,
"orders": 1
},
{
"quantity": 75,
"price": 208.9,
"orders": 1
},
{
"quantity": 75,
"price": 208.85,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 214.9,
"orders": 1
},
{
"quantity": 150,
"price": 214.95,
"orders": 2
},
{
"quantity": 75,
"price": 215.15,
"orders": 1
},
{
"quantity": 75,
"price": 215.2,
"orders": 1
},
{
"quantity": 75,
"price": 216.35,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|69519",
"symbol": "BAJAJ-AUTO25MAY8200PE",
"last_price": 213.2,
"volume": 117375,
"average_price": 204.22,
"oi": 39150,
"net_change": -30.7,
"total_buy_quantity": 7725,
"total_sell_quantity": 9450,
"lower_circuit_limit": 3.35,
"upper_circuit_limit": 484.45,
"last_trade_time": "1747216792479",
"oi_day_high": 41550,
"oi_day_low": 25725
},
"NSE_FO:OBEROIRLTY25MAY1680CE": {
"ohlc": {
"open": 20.9,
"high": 27.2,
"low": 19.55,
"close": 19.9
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 19.65,
"orders": 1
},
{
"quantity": 350,
"price": 19.6,
"orders": 1
},
{
"quantity": 350,
"price": 19.55,
"orders": 1
},
{
"quantity": 350,
"price": 19.5,
"orders": 1
},
{
"quantity": 700,
"price": 19.45,
"orders": 2
}
],
"sell": [
{
"quantity": 700,
"price": 19.95,
"orders": 2
},
{
"quantity": 350,
"price": 20,
"orders": 1
},
{
"quantity": 350,
"price": 20.05,
"orders": 1
},
{
"quantity": 350,
"price": 20.75,
"orders": 1
},
{
"quantity": 350,
"price": 20.8,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|110846",
"symbol": "OBEROIRLTY25MAY1680CE",
"last_price": 19.9,
"volume": 50050,
"average_price": 22.92,
"oi": 87150,
"net_change": 3.5,
"total_buy_quantity": 131250,
"total_sell_quantity": 57750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 48.35,
"last_trade_time": "1747216759221",
"oi_day_high": 95550,
"oi_day_low": 87150
},
"NSE_FO:HEROMOTOCO25MAY3950CE": {
"ohlc": {
"open": 159.5,
"high": 210,
"low": 95.55,
"close": 159.9
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 160.5,
"orders": 1
},
{
"quantity": 150,
"price": 160.45,
"orders": 1
},
{
"quantity": 150,
"price": 160.3,
"orders": 1
},
{
"quantity": 150,
"price": 160.25,
"orders": 1
},
{
"quantity": 150,
"price": 160.15,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 162.3,
"orders": 2
},
{
"quantity": 150,
"price": 162.35,
"orders": 1
},
{
"quantity": 150,
"price": 162.4,
"orders": 1
},
{
"quantity": 150,
"price": 164.15,
"orders": 1
},
{
"quantity": 150,
"price": 164.75,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|95372",
"symbol": "HEROMOTOCO25MAY3950CE",
"last_price": 159.9,
"volume": 366450,
"average_price": 137.5,
"oi": 63150,
"net_change": -25.8,
"total_buy_quantity": 14400,
"total_sell_quantity": 24000,
"lower_circuit_limit": 47.75,
"upper_circuit_limit": 323.65,
"last_trade_time": "1747216783544",
"oi_day_high": 84900,
"oi_day_low": 63150
},
"NSE_FO:NTPC25MAY365CE": {
"ohlc": {
"open": 1.4,
"high": 1.6,
"low": 0.9,
"close": 0.95
},
"depth": {
"buy": [
{
"quantity": 45000,
"price": 0.95,
"orders": 12
},
{
"quantity": 69000,
"price": 0.9,
"orders": 18
},
{
"quantity": 126000,
"price": 0.85,
"orders": 14
},
{
"quantity": 127500,
"price": 0.8,
"orders": 13
},
{
"quantity": 135000,
"price": 0.75,
"orders": 9
}
],
"sell": [
{
"quantity": 12000,
"price": 1,
"orders": 6
},
{
"quantity": 46500,
"price": 1.05,
"orders": 9
},
{
"quantity": 60000,
"price": 1.1,
"orders": 10
},
{
"quantity": 52500,
"price": 1.15,
"orders": 14
},
{
"quantity": 55500,
"price": 1.2,
"orders": 10
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|124355",
"symbol": "NTPC25MAY365CE",
"last_price": 0.95,
"volume": 1542000,
"average_price": 1.16,
"oi": 2602500,
"net_change": -0.5,
"total_buy_quantity": 954000,
"total_sell_quantity": 750000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.45,
"last_trade_time": "1747216605845",
"oi_day_high": 2602500,
"oi_day_low": 2479500
},
"NSE_FO:MARUTI25MAY11900PE": {
"ohlc": {
"open": 59.95,
"high": 60,
"low": 30,
"close": 30.7
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 30.35,
"orders": 1
},
{
"quantity": 50,
"price": 30.3,
"orders": 1
},
{
"quantity": 50,
"price": 30.2,
"orders": 1
},
{
"quantity": 50,
"price": 30.1,
"orders": 1
},
{
"quantity": 100,
"price": 30.05,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 31.1,
"orders": 2
},
{
"quantity": 50,
"price": 31.15,
"orders": 1
},
{
"quantity": 150,
"price": 31.2,
"orders": 2
},
{
"quantity": 50,
"price": 31.25,
"orders": 1
},
{
"quantity": 100,
"price": 31.9,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|117771",
"symbol": "MARUTI25MAY11900PE",
"last_price": 30.7,
"volume": 34100,
"average_price": 36.44,
"oi": 51650,
"net_change": -21.6,
"total_buy_quantity": 18950,
"total_sell_quantity": 5400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 141.6,
"last_trade_time": "1747216772054",
"oi_day_high": 54150,
"oi_day_low": 51550
},
"NSE_FO:DRREDDY25MAY1200CE": {
"ohlc": {
"open": 34.45,
"high": 42.5,
"low": 26,
"close": 38.75
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 38.35,
"orders": 1
},
{
"quantity": 625,
"price": 38.3,
"orders": 1
},
{
"quantity": 1250,
"price": 38.2,
"orders": 2
},
{
"quantity": 625,
"price": 37.15,
"orders": 1
},
{
"quantity": 625,
"price": 37.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 38.95,
"orders": 2
},
{
"quantity": 625,
"price": 39,
"orders": 1
},
{
"quantity": 625,
"price": 39.15,
"orders": 1
},
{
"quantity": 625,
"price": 39.2,
"orders": 1
},
{
"quantity": 625,
"price": 39.25,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|81220",
"symbol": "DRREDDY25MAY1200CE",
"last_price": 38.75,
"volume": 1685000,
"average_price": 36.85,
"oi": 1084375,
"net_change": 4.35,
"total_buy_quantity": 63125,
"total_sell_quantity": 120625,
"lower_circuit_limit": 6,
"upper_circuit_limit": 62.8,
"last_trade_time": "1747216770019",
"oi_day_high": 1401875,
"oi_day_low": 1084375
},
"NSE_FO:EICHERMOT25MAY5650CE": {
"ohlc": {
"open": 72.85,
"high": 81,
"low": 56.8,
"close": 75.6
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 75.5,
"orders": 2
},
{
"quantity": 175,
"price": 74.25,
"orders": 1
},
{
"quantity": 175,
"price": 74.2,
"orders": 1
},
{
"quantity": 350,
"price": 74.1,
"orders": 1
},
{
"quantity": 350,
"price": 74.05,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 77.85,
"orders": 1
},
{
"quantity": 175,
"price": 77.9,
"orders": 1
},
{
"quantity": 175,
"price": 78,
"orders": 1
},
{
"quantity": 175,
"price": 78.5,
"orders": 1
},
{
"quantity": 175,
"price": 78.65,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|87977",
"symbol": "EICHERMOT25MAY5650CE",
"last_price": 75.6,
"volume": 112700,
"average_price": 71.08,
"oi": 51800,
"net_change": 2.75,
"total_buy_quantity": 20300,
"total_sell_quantity": 21875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 154.2,
"last_trade_time": "1747216785823",
"oi_day_high": 51800,
"oi_day_low": 30625
},
"NSE_FO:SBIN25MAY810CE": {
"ohlc": {
"open": 9,
"high": 9.8,
"low": 6.3,
"close": 7.3
},
"depth": {
"buy": [
{
"quantity": 6750,
"price": 7.3,
"orders": 3
},
{
"quantity": 13500,
"price": 7.25,
"orders": 4
},
{
"quantity": 14250,
"price": 7.2,
"orders": 9
},
{
"quantity": 19500,
"price": 7.15,
"orders": 3
},
{
"quantity": 30000,
"price": 7.1,
"orders": 4
}
],
"sell": [
{
"quantity": 23250,
"price": 7.35,
"orders": 18
},
{
"quantity": 26250,
"price": 7.4,
"orders": 12
},
{
"quantity": 15000,
"price": 7.45,
"orders": 7
},
{
"quantity": 45000,
"price": 7.5,
"orders": 19
},
{
"quantity": 5250,
"price": 7.55,
"orders": 3
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|136171",
"symbol": "SBIN25MAY810CE",
"last_price": 7.3,
"volume": 11062500,
"average_price": 7.86,
"oi": 6772500,
"net_change": -1.35,
"total_buy_quantity": 577500,
"total_sell_quantity": 1368750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.65,
"last_trade_time": "1747216796295",
"oi_day_high": 6882750,
"oi_day_low": 5821500
},
"NSE_FO:IRCTC25MAY780PE": {
"ohlc": {
"open": 23.3,
"high": 23.8,
"low": 16.3,
"close": 17.4
},
"depth": {
"buy": [
{
"quantity": 1750,
"price": 17.2,
"orders": 2
},
{
"quantity": 875,
"price": 17.15,
"orders": 1
},
{
"quantity": 875,
"price": 17.1,
"orders": 1
},
{
"quantity": 1750,
"price": 17,
"orders": 1
},
{
"quantity": 1750,
"price": 16.95,
"orders": 2
}
],
"sell": [
{
"quantity": 1750,
"price": 17.4,
"orders": 2
},
{
"quantity": 875,
"price": 17.45,
"orders": 1
},
{
"quantity": 875,
"price": 17.55,
"orders": 1
},
{
"quantity": 875,
"price": 17.6,
"orders": 1
},
{
"quantity": 1750,
"price": 17.65,
"orders": 2
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|95970",
"symbol": "IRCTC25MAY780PE",
"last_price": 17.4,
"volume": 506625,
"average_price": 19.34,
"oi": 242375,
"net_change": -9.35,
"total_buy_quantity": 218750,
"total_sell_quantity": 184625,
"lower_circuit_limit": 1.15,
"upper_circuit_limit": 52.35,
"last_trade_time": "1747216769932",
"oi_day_high": 251125,
"oi_day_low": 182000
},
"NSE_FO:NAUKRI25MAY1440PE": {
"ohlc": {
"open": 38.6,
"high": 50.7,
"low": 34.05,
"close": 34.65
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 33.25,
"orders": 1
},
{
"quantity": 375,
"price": 33.2,
"orders": 1
},
{
"quantity": 1125,
"price": 31,
"orders": 1
},
{
"quantity": 8250,
"price": 30.95,
"orders": 1
},
{
"quantity": 1125,
"price": 28.7,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 35.15,
"orders": 1
},
{
"quantity": 375,
"price": 35.2,
"orders": 1
},
{
"quantity": 1500,
"price": 35.25,
"orders": 1
},
{
"quantity": 1125,
"price": 35.5,
"orders": 1
},
{
"quantity": 375,
"price": 35.55,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|107839",
"symbol": "NAUKRI25MAY1440PE",
"last_price": 34.65,
"volume": 188625,
"average_price": 41.22,
"oi": 103125,
"net_change": -1.6,
"total_buy_quantity": 63000,
"total_sell_quantity": 74250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 74.35,
"last_trade_time": "1747216785823",
"oi_day_high": 106500,
"oi_day_low": 91125
},
"NSE_FO:CDSL25MAY1360CE": {
"ohlc": {
"open": 16,
"high": 16,
"low": 9,
"close": 10.8
},
"depth": {
"buy": [
{
"quantity": 1750,
"price": 8,
"orders": 1
},
{
"quantity": 350,
"price": 7.55,
"orders": 1
},
{
"quantity": 700,
"price": 7.5,
"orders": 1
},
{
"quantity": 7000,
"price": 7.25,
"orders": 1
},
{
"quantity": 350,
"price": 7.15,
"orders": 1
}
],
"sell": [
{
"quantity": 1400,
"price": 10.6,
"orders": 1
},
{
"quantity": 700,
"price": 14.25,
"orders": 1
},
{
"quantity": 1050,
"price": 14.9,
"orders": 1
},
{
"quantity": 700,
"price": 15,
"orders": 2
},
{
"quantity": 350,
"price": 15.8,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|73438",
"symbol": "CDSL25MAY1360CE",
"last_price": 10.8,
"volume": 12250,
"average_price": 12.36,
"oi": 667800,
"net_change": -1.4,
"total_buy_quantity": 21700,
"total_sell_quantity": 56700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 57.9,
"last_trade_time": "1747210097328",
"oi_day_high": 679700,
"oi_day_low": 667800
},
"NSE_FO:ADANIENSOL25MAY960CE": {
"ohlc": {
"open": 11.1,
"high": 15.15,
"low": 10.3,
"close": 11.8
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 11.8,
"orders": 4
},
{
"quantity": 2500,
"price": 11.75,
"orders": 4
},
{
"quantity": 2500,
"price": 11.7,
"orders": 4
},
{
"quantity": 625,
"price": 11.65,
"orders": 1
},
{
"quantity": 1250,
"price": 11.6,
"orders": 2
}
],
"sell": [
{
"quantity": 625,
"price": 12.25,
"orders": 1
},
{
"quantity": 625,
"price": 12.3,
"orders": 1
},
{
"quantity": 625,
"price": 12.35,
"orders": 1
},
{
"quantity": 1250,
"price": 12.4,
"orders": 2
},
{
"quantity": 625,
"price": 12.45,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|64326",
"symbol": "ADANIENSOL25MAY960CE",
"last_price": 11.8,
"volume": 975625,
"average_price": 12.2,
"oi": 718750,
"net_change": -3.45,
"total_buy_quantity": 301250,
"total_sell_quantity": 135000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 50.95,
"last_trade_time": "1747216794752",
"oi_day_high": 770625,
"oi_day_low": 668125
},
"NSE_FO:M&M25MAY2900PE": {
"ohlc": {
"open": 28.75,
"high": 30.9,
"low": 15.65,
"close": 16
},
"depth": {
"buy": [
{
"quantity": 7175,
"price": 15.85,
"orders": 2
},
{
"quantity": 525,
"price": 15.8,
"orders": 3
},
{
"quantity": 1400,
"price": 15.7,
"orders": 3
},
{
"quantity": 525,
"price": 15.65,
"orders": 2
},
{
"quantity": 175,
"price": 15.6,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 16.05,
"orders": 3
},
{
"quantity": 1050,
"price": 16.1,
"orders": 5
},
{
"quantity": 1050,
"price": 16.15,
"orders": 5
},
{
"quantity": 1050,
"price": 16.2,
"orders": 6
},
{
"quantity": 1225,
"price": 16.25,
"orders": 5
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|103283",
"symbol": "M&M25MAY2900PE",
"last_price": 16,
"volume": 401100,
"average_price": 18.62,
"oi": 543550,
"net_change": -9.45,
"total_buy_quantity": 318500,
"total_sell_quantity": 52850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 67.15,
"last_trade_time": "1747216759921",
"oi_day_high": 543550,
"oi_day_low": 496650
},
"NSE_FO:DLF25MAY680CE": {
"ohlc": {
"open": 22.85,
"high": 33.6,
"low": 20.2,
"close": 27.8
},
"depth": {
"buy": [
{
"quantity": 1650,
"price": 27.8,
"orders": 2
},
{
"quantity": 2475,
"price": 27.65,
"orders": 3
},
{
"quantity": 4125,
"price": 27.55,
"orders": 2
},
{
"quantity": 1650,
"price": 27.5,
"orders": 2
},
{
"quantity": 3300,
"price": 27.45,
"orders": 3
}
],
"sell": [
{
"quantity": 825,
"price": 28.05,
"orders": 1
},
{
"quantity": 1650,
"price": 28.2,
"orders": 2
},
{
"quantity": 825,
"price": 28.3,
"orders": 1
},
{
"quantity": 825,
"price": 28.35,
"orders": 1
},
{
"quantity": 1650,
"price": 28.4,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|80521",
"symbol": "DLF25MAY680CE",
"last_price": 27.8,
"volume": 1758900,
"average_price": 27.97,
"oi": 762300,
"net_change": 7.55,
"total_buy_quantity": 161700,
"total_sell_quantity": 138600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 43.6,
"last_trade_time": "1747216772175",
"oi_day_high": 895125,
"oi_day_low": 725175
},
"NSE_FO:HCLTECH25MAY1580PE": {
"ohlc": {
"open": 17.5,
"high": 18.3,
"low": 11,
"close": 11.3
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 11.1,
"orders": 3
},
{
"quantity": 1750,
"price": 11.05,
"orders": 5
},
{
"quantity": 2100,
"price": 11,
"orders": 5
},
{
"quantity": 700,
"price": 10.95,
"orders": 2
},
{
"quantity": 350,
"price": 10.9,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 11.3,
"orders": 2
},
{
"quantity": 700,
"price": 11.35,
"orders": 2
},
{
"quantity": 1050,
"price": 11.4,
"orders": 3
},
{
"quantity": 700,
"price": 11.45,
"orders": 2
},
{
"quantity": 350,
"price": 11.5,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|92843",
"symbol": "HCLTECH25MAY1580PE",
"last_price": 11.3,
"volume": 432950,
"average_price": 13.15,
"oi": 598500,
"net_change": -6.2,
"total_buy_quantity": 521150,
"total_sell_quantity": 134400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 44.75,
"last_trade_time": "1747216796085",
"oi_day_high": 603400,
"oi_day_low": 548100
},
"NSE_FO:ASTRAL25MAY1400CE": {
"ohlc": {
"open": 20.1,
"high": 22.55,
"low": 12.65,
"close": 17.05
},
"depth": {
"buy": [
{
"quantity": 734,
"price": 16.8,
"orders": 2
},
{
"quantity": 367,
"price": 16.75,
"orders": 1
},
{
"quantity": 367,
"price": 16.7,
"orders": 1
},
{
"quantity": 367,
"price": 16.65,
"orders": 1
},
{
"quantity": 367,
"price": 16.6,
"orders": 1
}
],
"sell": [
{
"quantity": 367,
"price": 17.05,
"orders": 1
},
{
"quantity": 734,
"price": 17.1,
"orders": 2
},
{
"quantity": 367,
"price": 17.25,
"orders": 1
},
{
"quantity": 367,
"price": 17.35,
"orders": 1
},
{
"quantity": 1468,
"price": 17.4,
"orders": 4
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|67956",
"symbol": "ASTRAL25MAY1400CE",
"last_price": 17.05,
"volume": 1345422,
"average_price": 15.58,
"oi": 824649,
"net_change": -3.6,
"total_buy_quantity": 142396,
"total_sell_quantity": 146066,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 42.2,
"last_trade_time": "1747216795115",
"oi_day_high": 979156,
"oi_day_low": 755286
},
"NSE_FO:CGPOWER25MAY650PE": {
"ohlc": {
"open": 18.85,
"high": 19.05,
"low": 9.9,
"close": 9.95
},
"depth": {
"buy": [
{
"quantity": 725,
"price": 9.8,
"orders": 1
},
{
"quantity": 725,
"price": 9.75,
"orders": 1
},
{
"quantity": 725,
"price": 9.7,
"orders": 1
},
{
"quantity": 1450,
"price": 9.65,
"orders": 2
},
{
"quantity": 725,
"price": 9.6,
"orders": 1
}
],
"sell": [
{
"quantity": 725,
"price": 10,
"orders": 1
},
{
"quantity": 725,
"price": 10.05,
"orders": 1
},
{
"quantity": 1450,
"price": 10.1,
"orders": 2
},
{
"quantity": 1450,
"price": 10.15,
"orders": 2
},
{
"quantity": 725,
"price": 10.2,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|80254",
"symbol": "CGPOWER25MAY650PE",
"last_price": 9.95,
"volume": 390775,
"average_price": 12.29,
"oi": 268975,
"net_change": -8.85,
"total_buy_quantity": 343650,
"total_sell_quantity": 113100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 41.85,
"last_trade_time": "1747216795078",
"oi_day_high": 275500,
"oi_day_low": 219675
},
"NSE_FO:SBICARD25MAY930CE": {
"ohlc": {
"open": 5.35,
"high": 8.5,
"low": 5.3,
"close": 7.75
},
"depth": {
"buy": [
{
"quantity": 1600,
"price": 7.8,
"orders": 2
},
{
"quantity": 1600,
"price": 7.7,
"orders": 2
},
{
"quantity": 2400,
"price": 7.65,
"orders": 3
},
{
"quantity": 1600,
"price": 7.6,
"orders": 2
},
{
"quantity": 800,
"price": 7.55,
"orders": 1
}
],
"sell": [
{
"quantity": 1600,
"price": 8,
"orders": 2
},
{
"quantity": 800,
"price": 8.05,
"orders": 1
},
{
"quantity": 800,
"price": 8.1,
"orders": 1
},
{
"quantity": 800,
"price": 8.15,
"orders": 1
},
{
"quantity": 800,
"price": 8.2,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|121085",
"symbol": "SBICARD25MAY930CE",
"last_price": 7.75,
"volume": 310400,
"average_price": 7.6,
"oi": 269600,
"net_change": 2.35,
"total_buy_quantity": 307200,
"total_sell_quantity": 152800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.4,
"last_trade_time": "1747216732662",
"oi_day_high": 333600,
"oi_day_low": 256800
},
"NSE_FO:HUDCO25MAY230CE": {
"ohlc": {
"open": 4.9,
"high": 5.15,
"low": 3,
"close": 3.6
},
"depth": {
"buy": [
{
"quantity": 2425,
"price": 3.55,
"orders": 1
},
{
"quantity": 19400,
"price": 3.5,
"orders": 4
},
{
"quantity": 24250,
"price": 3.45,
"orders": 8
},
{
"quantity": 31525,
"price": 3.4,
"orders": 6
},
{
"quantity": 48500,
"price": 3.35,
"orders": 10
}
],
"sell": [
{
"quantity": 14550,
"price": 3.6,
"orders": 4
},
{
"quantity": 19400,
"price": 3.65,
"orders": 6
},
{
"quantity": 16975,
"price": 3.7,
"orders": 5
},
{
"quantity": 24250,
"price": 3.75,
"orders": 4
},
{
"quantity": 31525,
"price": 3.8,
"orders": 6
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|90026",
"symbol": "HUDCO25MAY230CE",
"last_price": 3.6,
"volume": 2939100,
"average_price": 3.88,
"oi": 2061250,
"net_change": -1.05,
"total_buy_quantity": 756600,
"total_sell_quantity": 688700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.65,
"last_trade_time": "1747216773269",
"oi_day_high": 2138850,
"oi_day_low": 1772675
},
"NSE_FO:TATAMOTORS25MAY680CE": {
"ohlc": {
"open": 25.25,
"high": 39.15,
"low": 23,
"close": 31.5
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 31.45,
"orders": 1
},
{
"quantity": 1100,
"price": 31.4,
"orders": 2
},
{
"quantity": 1650,
"price": 31.35,
"orders": 3
},
{
"quantity": 1650,
"price": 31.3,
"orders": 3
},
{
"quantity": 1650,
"price": 31.25,
"orders": 3
}
],
"sell": [
{
"quantity": 550,
"price": 31.65,
"orders": 1
},
{
"quantity": 1100,
"price": 31.7,
"orders": 2
},
{
"quantity": 550,
"price": 31.75,
"orders": 1
},
{
"quantity": 1100,
"price": 31.8,
"orders": 2
},
{
"quantity": 1100,
"price": 31.85,
"orders": 2
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|128188",
"symbol": "TATAMOTORS25MAY680CE",
"last_price": 31.5,
"volume": 3703150,
"average_price": 29.12,
"oi": 1813350,
"net_change": -11.5,
"total_buy_quantity": 210650,
"total_sell_quantity": 105600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 74,
"last_trade_time": "1747216794058",
"oi_day_high": 1861200,
"oi_day_low": 1676950
},
"NSE_FO:DIXON25MAY16500CE": {
"ohlc": {
"open": 620,
"high": 669.2,
"low": 515.2,
"close": 567.65
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 565.35,
"orders": 1
},
{
"quantity": 50,
"price": 565.3,
"orders": 1
},
{
"quantity": 50,
"price": 565.25,
"orders": 1
},
{
"quantity": 50,
"price": 565.2,
"orders": 1
},
{
"quantity": 50,
"price": 565.1,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 567.65,
"orders": 3
},
{
"quantity": 50,
"price": 569.85,
"orders": 1
},
{
"quantity": 50,
"price": 569.9,
"orders": 1
},
{
"quantity": 50,
"price": 569.95,
"orders": 1
},
{
"quantity": 150,
"price": 570,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|80032",
"symbol": "DIXON25MAY16500CE",
"last_price": 567.65,
"volume": 236000,
"average_price": 593.9,
"oi": 186650,
"net_change": -27.25,
"total_buy_quantity": 15400,
"total_sell_quantity": 23350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 1217.5,
"last_trade_time": "1747216791084",
"oi_day_high": 188150,
"oi_day_low": 166250
},
"NSE_FO:LODHA25MAY1320CE": {
"ohlc": {
"open": 28.25,
"high": 54.05,
"low": 28.25,
"close": 45.8
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 45.2,
"orders": 1
},
{
"quantity": 450,
"price": 45.15,
"orders": 1
},
{
"quantity": 450,
"price": 45.1,
"orders": 1
},
{
"quantity": 450,
"price": 45,
"orders": 1
},
{
"quantity": 450,
"price": 44.75,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 45.65,
"orders": 1
},
{
"quantity": 450,
"price": 45.7,
"orders": 1
},
{
"quantity": 450,
"price": 46.05,
"orders": 1
},
{
"quantity": 900,
"price": 46.3,
"orders": 2
},
{
"quantity": 450,
"price": 46.35,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|101626",
"symbol": "LODHA25MAY1320CE",
"last_price": 45.8,
"volume": 515250,
"average_price": 46.64,
"oi": 142650,
"net_change": 14.6,
"total_buy_quantity": 156150,
"total_sell_quantity": 93600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 76.35,
"last_trade_time": "1747216770863",
"oi_day_high": 147600,
"oi_day_low": 118350
},
"NSE_FO:ULTRACEMCO25MAY12200PE": {
"ohlc": {
"open": 562,
"high": 573.25,
"low": 514.95,
"close": 545.6
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 532.6,
"orders": 1
},
{
"quantity": 50,
"price": 532.55,
"orders": 1
},
{
"quantity": 50,
"price": 531.8,
"orders": 1
},
{
"quantity": 50,
"price": 531.75,
"orders": 1
},
{
"quantity": 50,
"price": 505.7,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 539.75,
"orders": 1
},
{
"quantity": 50,
"price": 539.8,
"orders": 1
},
{
"quantity": 50,
"price": 539.9,
"orders": 1
},
{
"quantity": 50,
"price": 548.7,
"orders": 1
},
{
"quantity": 150,
"price": 558.95,
"orders": 2
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|137114",
"symbol": "ULTRACEMCO25MAY12200PE",
"last_price": 545.6,
"volume": 6900,
"average_price": 552.35,
"oi": 41650,
"net_change": -47.35,
"total_buy_quantity": 6750,
"total_sell_quantity": 5250,
"lower_circuit_limit": 197.5,
"upper_circuit_limit": 988.4,
"last_trade_time": "1747216509771",
"oi_day_high": 45450,
"oi_day_low": 41650
},
"NSE_FO:POLICYBZR25MAY1660CE": {
"ohlc": {
"open": 125.35,
"high": 134.5,
"low": 118.25,
"close": 128.9
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 128.15,
"orders": 1
},
{
"quantity": 325,
"price": 128,
"orders": 1
},
{
"quantity": 325,
"price": 126.45,
"orders": 1
},
{
"quantity": 325,
"price": 125.45,
"orders": 1
},
{
"quantity": 325,
"price": 125.4,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 130.9,
"orders": 1
},
{
"quantity": 325,
"price": 130.95,
"orders": 1
},
{
"quantity": 325,
"price": 135.75,
"orders": 1
},
{
"quantity": 325,
"price": 135.8,
"orders": 1
},
{
"quantity": 1625,
"price": 138.5,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|131103",
"symbol": "POLICYBZR25MAY1660CE",
"last_price": 128.9,
"volume": 32500,
"average_price": 125.61,
"oi": 50375,
"net_change": 19.35,
"total_buy_quantity": 22100,
"total_sell_quantity": 33150,
"lower_circuit_limit": 13.65,
"upper_circuit_limit": 205.45,
"last_trade_time": "1747216736189",
"oi_day_high": 61100,
"oi_day_low": 50375
},
"NSE_FO:TIINDIA25MAY2650CE": {
"ohlc": {
"open": 236.8,
"high": 236.8,
"low": 236.8,
"close": 236.8
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 398.85,
"orders": 2
},
{
"quantity": 150,
"price": 398.8,
"orders": 1
},
{
"quantity": 150,
"price": 398.75,
"orders": 1
},
{
"quantity": 600,
"price": 393.8,
"orders": 1
},
{
"quantity": 750,
"price": 392.35,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 430.55,
"orders": 1
},
{
"quantity": 1500,
"price": 430.6,
"orders": 1
},
{
"quantity": 600,
"price": 436.65,
"orders": 1
},
{
"quantity": 1950,
"price": 459.95,
"orders": 1
},
{
"quantity": 150,
"price": 460,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+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": 12450,
"total_sell_quantity": 4350,
"lower_circuit_limit": 163.8,
"upper_circuit_limit": 567,
"last_trade_time": "1746766205000",
"oi_day_high": 6750,
"oi_day_low": 6600
},
"NSE_FO:CHAMBLFERT25MAY690PE": {
"ohlc": {
"open": 39.55,
"high": 49.3,
"low": 37,
"close": 46.25
},
"depth": {
"buy": [
{
"quantity": 950,
"price": 44.8,
"orders": 1
},
{
"quantity": 1900,
"price": 44.6,
"orders": 1
},
{
"quantity": 950,
"price": 44.55,
"orders": 1
},
{
"quantity": 2850,
"price": 43.05,
"orders": 1
},
{
"quantity": 10450,
"price": 41.8,
"orders": 2
}
],
"sell": [
{
"quantity": 950,
"price": 46.05,
"orders": 1
},
{
"quantity": 950,
"price": 46.1,
"orders": 1
},
{
"quantity": 950,
"price": 46.25,
"orders": 1
},
{
"quantity": 950,
"price": 48.3,
"orders": 1
},
{
"quantity": 6650,
"price": 48.35,
"orders": 2
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|80509",
"symbol": "CHAMBLFERT25MAY690PE",
"last_price": 46.25,
"volume": 56050,
"average_price": 44.21,
"oi": 421800,
"net_change": 5.15,
"total_buy_quantity": 91200,
"total_sell_quantity": 94050,
"lower_circuit_limit": 7.7,
"upper_circuit_limit": 74.5,
"last_trade_time": "1747216454850",
"oi_day_high": 433200,
"oi_day_low": 421800
},
"NSE_FO:CANBK25MAY99CE": {
"ohlc": {
"open": 8.2,
"high": 8.2,
"low": 6.8,
"close": 7.95
},
"depth": {
"buy": [
{
"quantity": 6750,
"price": 7.9,
"orders": 1
},
{
"quantity": 27000,
"price": 7.85,
"orders": 4
},
{
"quantity": 6750,
"price": 7.8,
"orders": 1
},
{
"quantity": 6750,
"price": 7.75,
"orders": 1
},
{
"quantity": 6750,
"price": 7.7,
"orders": 1
}
],
"sell": [
{
"quantity": 27000,
"price": 8.05,
"orders": 3
},
{
"quantity": 20250,
"price": 8.1,
"orders": 2
},
{
"quantity": 27000,
"price": 8.15,
"orders": 3
},
{
"quantity": 20250,
"price": 8.2,
"orders": 2
},
{
"quantity": 20250,
"price": 8.25,
"orders": 2
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|78981",
"symbol": "CANBK25MAY99CE",
"last_price": 7.95,
"volume": 2922750,
"average_price": 7.41,
"oi": 4779000,
"net_change": 0.95,
"total_buy_quantity": 648000,
"total_sell_quantity": 837000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27,
"last_trade_time": "1747216759583",
"oi_day_high": 6426000,
"oi_day_low": 4765500
},
"NSE_FO:CIPLA25MAY1560CE": {
"ohlc": {
"open": 18.95,
"high": 18.95,
"low": 9.6,
"close": 11.4
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 11.35,
"orders": 1
},
{
"quantity": 650,
"price": 11.3,
"orders": 2
},
{
"quantity": 1300,
"price": 11.25,
"orders": 4
},
{
"quantity": 1950,
"price": 11.2,
"orders": 6
},
{
"quantity": 6500,
"price": 11.15,
"orders": 6
}
],
"sell": [
{
"quantity": 325,
"price": 11.4,
"orders": 1
},
{
"quantity": 2275,
"price": 11.5,
"orders": 5
},
{
"quantity": 1625,
"price": 11.55,
"orders": 4
},
{
"quantity": 1300,
"price": 11.6,
"orders": 4
},
{
"quantity": 975,
"price": 11.65,
"orders": 3
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|74910",
"symbol": "CIPLA25MAY1560CE",
"last_price": 11.4,
"volume": 1540500,
"average_price": 11.44,
"oi": 633100,
"net_change": -11,
"total_buy_quantity": 523900,
"total_sell_quantity": 158925,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 48.25,
"last_trade_time": "1747216794932",
"oi_day_high": 657800,
"oi_day_low": 465725
},
"NSE_FO:MUTHOOTFIN25MAY2160PE": {
"ohlc": {
"open": 49.4,
"high": 49.4,
"low": 32.5,
"close": 34
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 33.85,
"orders": 1
},
{
"quantity": 275,
"price": 33.7,
"orders": 1
},
{
"quantity": 275,
"price": 32.85,
"orders": 1
},
{
"quantity": 275,
"price": 32.8,
"orders": 1
},
{
"quantity": 275,
"price": 31.05,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 34.9,
"orders": 1
},
{
"quantity": 275,
"price": 34.95,
"orders": 1
},
{
"quantity": 275,
"price": 35.05,
"orders": 1
},
{
"quantity": 275,
"price": 37.05,
"orders": 1
},
{
"quantity": 2750,
"price": 37.1,
"orders": 2
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|107189",
"symbol": "MUTHOOTFIN25MAY2160PE",
"last_price": 34,
"volume": 71225,
"average_price": 36.81,
"oi": 62975,
"net_change": -16.15,
"total_buy_quantity": 44825,
"total_sell_quantity": 37400,
"lower_circuit_limit": 7.75,
"upper_circuit_limit": 92.55,
"last_trade_time": "1747216782237",
"oi_day_high": 70125,
"oi_day_low": 61875
},
"NSE_FO:GODREJPROP25MAY2150PE": {
"ohlc": {
"open": 93.05,
"high": 94.8,
"low": 72.7,
"close": 72.75
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 71.2,
"orders": 1
},
{
"quantity": 225,
"price": 71.15,
"orders": 1
},
{
"quantity": 225,
"price": 69.7,
"orders": 1
},
{
"quantity": 225,
"price": 69.65,
"orders": 1
},
{
"quantity": 450,
"price": 69.6,
"orders": 1
}
],
"sell": [
{
"quantity": 225,
"price": 72.35,
"orders": 1
},
{
"quantity": 225,
"price": 81.6,
"orders": 1
},
{
"quantity": 225,
"price": 83.05,
"orders": 1
},
{
"quantity": 1575,
"price": 83.1,
"orders": 2
},
{
"quantity": 225,
"price": 83.5,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|90761",
"symbol": "GODREJPROP25MAY2150PE",
"last_price": 72.75,
"volume": 114300,
"average_price": 80.11,
"oi": 127800,
"net_change": -19.85,
"total_buy_quantity": 40950,
"total_sell_quantity": 22725,
"lower_circuit_limit": 1.8,
"upper_circuit_limit": 183.4,
"last_trade_time": "1747216784406",
"oi_day_high": 128700,
"oi_day_low": 114975
},
"NSE_FO:BAJFINANCE25MAY9300PE": {
"ohlc": {
"open": 331.4,
"high": 355.8,
"low": 300,
"close": 308
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 305.75,
"orders": 1
},
{
"quantity": 125,
"price": 305.6,
"orders": 1
},
{
"quantity": 125,
"price": 304.85,
"orders": 1
},
{
"quantity": 250,
"price": 303.95,
"orders": 1
},
{
"quantity": 125,
"price": 303.9,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 308.05,
"orders": 1
},
{
"quantity": 125,
"price": 308.1,
"orders": 1
},
{
"quantity": 125,
"price": 308.25,
"orders": 1
},
{
"quantity": 250,
"price": 313.7,
"orders": 1
},
{
"quantity": 125,
"price": 313.75,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|72469",
"symbol": "BAJFINANCE25MAY9300PE",
"last_price": 308,
"volume": 28625,
"average_price": 321.98,
"oi": 98000,
"net_change": -29.05,
"total_buy_quantity": 6625,
"total_sell_quantity": 13625,
"lower_circuit_limit": 44.9,
"upper_circuit_limit": 629.2,
"last_trade_time": "1747216664952",
"oi_day_high": 98375,
"oi_day_low": 96000
},
"NSE_FO:KEI25MAY3000CE": {
"ohlc": {
"open": 395,
"high": 411,
"low": 394,
"close": 411
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 412.55,
"orders": 1
},
{
"quantity": 150,
"price": 412.5,
"orders": 1
},
{
"quantity": 450,
"price": 411,
"orders": 1
},
{
"quantity": 150,
"price": 405.95,
"orders": 1
},
{
"quantity": 600,
"price": 405.75,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 421.9,
"orders": 1
},
{
"quantity": 150,
"price": 421.95,
"orders": 1
},
{
"quantity": 300,
"price": 422.85,
"orders": 2
},
{
"quantity": 150,
"price": 433.5,
"orders": 1
},
{
"quantity": 1500,
"price": 440.4,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|99710",
"symbol": "KEI25MAY3000CE",
"last_price": 411,
"volume": 2700,
"average_price": 408.38,
"oi": 35550,
"net_change": -32,
"total_buy_quantity": 12300,
"total_sell_quantity": 13350,
"lower_circuit_limit": 167.5,
"upper_circuit_limit": 718.5,
"last_trade_time": "1747214499907",
"oi_day_high": 36000,
"oi_day_low": 35550
},
"NSE_FO:BHARTIARTL25MAY1840PE": {
"ohlc": {
"open": 37.25,
"high": 43.35,
"low": 20.85,
"close": 32.85
},
"depth": {
"buy": [
{
"quantity": 475,
"price": 32.7,
"orders": 1
},
{
"quantity": 475,
"price": 32.65,
"orders": 1
},
{
"quantity": 950,
"price": 32.6,
"orders": 2
},
{
"quantity": 475,
"price": 32.55,
"orders": 1
},
{
"quantity": 475,
"price": 32.5,
"orders": 1
}
],
"sell": [
{
"quantity": 475,
"price": 32.9,
"orders": 1
},
{
"quantity": 475,
"price": 32.95,
"orders": 1
},
{
"quantity": 475,
"price": 33,
"orders": 1
},
{
"quantity": 475,
"price": 33.05,
"orders": 1
},
{
"quantity": 475,
"price": 33.1,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|71335",
"symbol": "BHARTIARTL25MAY1840PE",
"last_price": 32.85,
"volume": 5441125,
"average_price": 30.94,
"oi": 760475,
"net_change": -15.95,
"total_buy_quantity": 280725,
"total_sell_quantity": 97850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 91.85,
"last_trade_time": "1747216793113",
"oi_day_high": 842650,
"oi_day_low": 741475
},
"NSE_FO:LTF25MAY180CE": {
"ohlc": {
"open": 1.35,
"high": 2.8,
"low": 1.35,
"close": 2.05
},
"depth": {
"buy": [
{
"quantity": 22310,
"price": 2.05,
"orders": 4
},
{
"quantity": 53544,
"price": 2,
"orders": 9
},
{
"quantity": 49082,
"price": 1.95,
"orders": 7
},
{
"quantity": 40158,
"price": 1.9,
"orders": 6
},
{
"quantity": 31234,
"price": 1.85,
"orders": 5
}
],
"sell": [
{
"quantity": 44620,
"price": 2.1,
"orders": 6
},
{
"quantity": 93702,
"price": 2.15,
"orders": 8
},
{
"quantity": 26772,
"price": 2.2,
"orders": 3
},
{
"quantity": 35696,
"price": 2.25,
"orders": 5
},
{
"quantity": 71392,
"price": 2.3,
"orders": 7
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|102368",
"symbol": "LTF25MAY180CE",
"last_price": 2.05,
"volume": 7005340,
"average_price": 2.27,
"oi": 3533904,
"net_change": 0.65,
"total_buy_quantity": 1186892,
"total_sell_quantity": 1351986,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.4,
"last_trade_time": "1747216782988",
"oi_day_high": 4319216,
"oi_day_low": 3484822
},
"NSE_FO:YESBANK25MAY18CE": {
"ohlc": {
"open": 2.9,
"high": 3.15,
"low": 2.75,
"close": 3.1
},
"depth": {
"buy": [
{
"quantity": 52000,
"price": 3.05,
"orders": 1
},
{
"quantity": 468000,
"price": 3,
"orders": 8
},
{
"quantity": 572000,
"price": 2.95,
"orders": 3
},
{
"quantity": 26000,
"price": 2.9,
"orders": 1
},
{
"quantity": 26000,
"price": 2.5,
"orders": 1
}
],
"sell": [
{
"quantity": 52000,
"price": 3.1,
"orders": 2
},
{
"quantity": 26000,
"price": 3.15,
"orders": 1
},
{
"quantity": 78000,
"price": 3.2,
"orders": 2
},
{
"quantity": 156000,
"price": 3.25,
"orders": 2
},
{
"quantity": 520000,
"price": 3.3,
"orders": 5
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|140559",
"symbol": "YESBANK25MAY18CE",
"last_price": 3.1,
"volume": 1508000,
"average_price": 2.93,
"oi": 18356000,
"net_change": 0.1,
"total_buy_quantity": 2808000,
"total_sell_quantity": 2886000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23,
"last_trade_time": "1747216794395",
"oi_day_high": 18772000,
"oi_day_low": 18356000
},
"NSE_FO:NMDC25MAY68CE": {
"ohlc": {
"open": 2,
"high": 3.45,
"low": 1.95,
"close": 3.2
},
"depth": {
"buy": [
{
"quantity": 40500,
"price": 3.1,
"orders": 3
},
{
"quantity": 54000,
"price": 3.05,
"orders": 3
},
{
"quantity": 54000,
"price": 3,
"orders": 4
},
{
"quantity": 81000,
"price": 2.95,
"orders": 3
},
{
"quantity": 121500,
"price": 2.9,
"orders": 4
}
],
"sell": [
{
"quantity": 27000,
"price": 3.2,
"orders": 2
},
{
"quantity": 27000,
"price": 3.25,
"orders": 2
},
{
"quantity": 54000,
"price": 3.3,
"orders": 3
},
{
"quantity": 40500,
"price": 3.35,
"orders": 3
},
{
"quantity": 81000,
"price": 3.4,
"orders": 5
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|53937",
"symbol": "NMDC25MAY68CE",
"last_price": 3.2,
"volume": 8032500,
"average_price": 2.74,
"oi": 4455000,
"net_change": 1.35,
"total_buy_quantity": 2200500,
"total_sell_quantity": 1971000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.85,
"last_trade_time": "1747216607256",
"oi_day_high": 5076000,
"oi_day_low": 4455000
},
"NSE_FO:APOLLOHOSP25MAY7150PE": {
"ohlc": {
"open": 240.65,
"high": 241,
"low": 230,
"close": 241
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 240.8,
"orders": 2
},
{
"quantity": 125,
"price": 240.75,
"orders": 1
},
{
"quantity": 125,
"price": 240.7,
"orders": 1
},
{
"quantity": 125,
"price": 240.25,
"orders": 1
},
{
"quantity": 125,
"price": 220.95,
"orders": 1
}
],
"sell": [
{
"quantity": 1125,
"price": 261.45,
"orders": 2
},
{
"quantity": 125,
"price": 261.5,
"orders": 1
},
{
"quantity": 125,
"price": 261.6,
"orders": 1
},
{
"quantity": 375,
"price": 261.7,
"orders": 3
},
{
"quantity": 125,
"price": 261.8,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|68322",
"symbol": "APOLLOHOSP25MAY7150PE",
"last_price": 241,
"volume": 875,
"average_price": 236.23,
"oi": 11250,
"net_change": -6.7,
"total_buy_quantity": 8500,
"total_sell_quantity": 9625,
"lower_circuit_limit": 40.2,
"upper_circuit_limit": 455.2,
"last_trade_time": "1747200518508",
"oi_day_high": 11375,
"oi_day_low": 11250
},
"NSE_FO:HFCL25MAY85CE": {
"ohlc": {
"open": 2.2,
"high": 4,
"low": 2,
"close": 3.5
},
"depth": {
"buy": [
{
"quantity": 29050,
"price": 3.4,
"orders": 6
},
{
"quantity": 53950,
"price": 3.35,
"orders": 12
},
{
"quantity": 45650,
"price": 3.3,
"orders": 5
},
{
"quantity": 45650,
"price": 3.25,
"orders": 4
},
{
"quantity": 20750,
"price": 3.2,
"orders": 5
}
],
"sell": [
{
"quantity": 29050,
"price": 3.5,
"orders": 7
},
{
"quantity": 116200,
"price": 3.55,
"orders": 9
},
{
"quantity": 83000,
"price": 3.6,
"orders": 8
},
{
"quantity": 33200,
"price": 3.65,
"orders": 6
},
{
"quantity": 29050,
"price": 3.7,
"orders": 5
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|88361",
"symbol": "HFCL25MAY85CE",
"last_price": 3.5,
"volume": 7312300,
"average_price": 2.95,
"oi": 4145850,
"net_change": 1.35,
"total_buy_quantity": 1012600,
"total_sell_quantity": 1265750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.15,
"last_trade_time": "1747216756051",
"oi_day_high": 4577450,
"oi_day_low": 4067000
},
"NSE_FO:OIL25MAY400CE": {
"ohlc": {
"open": 24,
"high": 31.9,
"low": 24,
"close": 26.4
},
"depth": {
"buy": [
{
"quantity": 2150,
"price": 26.4,
"orders": 2
},
{
"quantity": 1075,
"price": 25.9,
"orders": 1
},
{
"quantity": 1075,
"price": 25.75,
"orders": 1
},
{
"quantity": 1075,
"price": 25.3,
"orders": 1
},
{
"quantity": 8600,
"price": 25.25,
"orders": 2
}
],
"sell": [
{
"quantity": 1075,
"price": 26.75,
"orders": 1
},
{
"quantity": 1075,
"price": 26.8,
"orders": 1
},
{
"quantity": 1075,
"price": 26.85,
"orders": 1
},
{
"quantity": 2150,
"price": 26.9,
"orders": 2
},
{
"quantity": 1075,
"price": 26.95,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|111298",
"symbol": "OIL25MAY400CE",
"last_price": 26.4,
"volume": 255850,
"average_price": 27.98,
"oi": 226825,
"net_change": 7.9,
"total_buy_quantity": 134375,
"total_sell_quantity": 92450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.5,
"last_trade_time": "1747216661800",
"oi_day_high": 232200,
"oi_day_low": 224675
},
"NSE_FO:TATAPOWER25MAY395PE": {
"ohlc": {
"open": 12.5,
"high": 12.85,
"low": 8.15,
"close": 8.15
},
"depth": {
"buy": [
{
"quantity": 1350,
"price": 8.2,
"orders": 1
},
{
"quantity": 6750,
"price": 8.15,
"orders": 5
},
{
"quantity": 5400,
"price": 8.1,
"orders": 3
},
{
"quantity": 10800,
"price": 8.05,
"orders": 5
},
{
"quantity": 6750,
"price": 8,
"orders": 3
}
],
"sell": [
{
"quantity": 1350,
"price": 8.35,
"orders": 1
},
{
"quantity": 1350,
"price": 8.4,
"orders": 1
},
{
"quantity": 5400,
"price": 8.45,
"orders": 3
},
{
"quantity": 1350,
"price": 8.5,
"orders": 1
},
{
"quantity": 2700,
"price": 8.55,
"orders": 2
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|142868",
"symbol": "TATAPOWER25MAY395PE",
"last_price": 8.15,
"volume": 1921050,
"average_price": 10.17,
"oi": 780300,
"net_change": -5.5,
"total_buy_quantity": 363150,
"total_sell_quantity": 255150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.65,
"last_trade_time": "1747216778891",
"oi_day_high": 811350,
"oi_day_low": 681750
},
"NSE_FO:MCX25MAY6200CE": {
"ohlc": {
"open": 110.2,
"high": 236,
"low": 96.3,
"close": 221.2
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 220.15,
"orders": 1
},
{
"quantity": 1000,
"price": 220.05,
"orders": 1
},
{
"quantity": 400,
"price": 220,
"orders": 2
},
{
"quantity": 100,
"price": 219.4,
"orders": 1
},
{
"quantity": 100,
"price": 219.35,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 221,
"orders": 1
},
{
"quantity": 100,
"price": 221.7,
"orders": 1
},
{
"quantity": 100,
"price": 221.9,
"orders": 1
},
{
"quantity": 100,
"price": 221.95,
"orders": 1
},
{
"quantity": 500,
"price": 222,
"orders": 2
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|105165",
"symbol": "MCX25MAY6200CE",
"last_price": 221.2,
"volume": 911600,
"average_price": 183.06,
"oi": 134400,
"net_change": 111.05,
"total_buy_quantity": 54900,
"total_sell_quantity": 18000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 284.45,
"last_trade_time": "1747216794717",
"oi_day_high": 149000,
"oi_day_low": 126700
},
"NSE_FO:ETERNAL25MAY235PE": {
"ohlc": {
"open": 8.9,
"high": 8.95,
"low": 5.85,
"close": 6.25
},
"depth": {
"buy": [
{
"quantity": 30000,
"price": 6.2,
"orders": 8
},
{
"quantity": 32000,
"price": 6.15,
"orders": 9
},
{
"quantity": 40000,
"price": 6.1,
"orders": 9
},
{
"quantity": 46000,
"price": 6.05,
"orders": 10
},
{
"quantity": 16000,
"price": 6,
"orders": 6
}
],
"sell": [
{
"quantity": 10000,
"price": 6.3,
"orders": 2
},
{
"quantity": 30000,
"price": 6.35,
"orders": 10
},
{
"quantity": 38000,
"price": 6.4,
"orders": 8
},
{
"quantity": 42000,
"price": 6.45,
"orders": 6
},
{
"quantity": 46000,
"price": 6.5,
"orders": 9
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|146347",
"symbol": "ETERNAL25MAY235PE",
"last_price": 6.25,
"volume": 4150000,
"average_price": 6.76,
"oi": 2224000,
"net_change": -3.1,
"total_buy_quantity": 532000,
"total_sell_quantity": 670000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.35,
"last_trade_time": "1747216796463",
"oi_day_high": 2242000,
"oi_day_low": 1708000
},
"NSE_FO:PNB25MAY103PE": {
"ohlc": {
"open": 5.8,
"high": 5.8,
"low": 5.8,
"close": 5.8
},
"depth": {
"buy": [
{
"quantity": 8000,
"price": 5.65,
"orders": 1
},
{
"quantity": 8000,
"price": 5.6,
"orders": 1
},
{
"quantity": 32000,
"price": 5.35,
"orders": 1
},
{
"quantity": 32000,
"price": 5.3,
"orders": 1
},
{
"quantity": 32000,
"price": 5.2,
"orders": 1
}
],
"sell": [
{
"quantity": 8000,
"price": 5.85,
"orders": 1
},
{
"quantity": 8000,
"price": 5.9,
"orders": 1
},
{
"quantity": 120000,
"price": 6.15,
"orders": 4
},
{
"quantity": 40000,
"price": 6.2,
"orders": 1
},
{
"quantity": 80000,
"price": 6.25,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|129891",
"symbol": "PNB25MAY103PE",
"last_price": 5.8,
"volume": 8000,
"average_price": 5.8,
"oi": 1616000,
"net_change": -0.35,
"total_buy_quantity": 664000,
"total_sell_quantity": 464000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.15,
"last_trade_time": "1747202804566",
"oi_day_high": 1616000,
"oi_day_low": 1616000
},
"NSE_FO:LUPIN25MAY2100CE": {
"ohlc": {
"open": 61.75,
"high": 63.65,
"low": 44.05,
"close": 63.45
},
"depth": {
"buy": [
{
"quantity": 425,
"price": 62.8,
"orders": 1
},
{
"quantity": 425,
"price": 62.75,
"orders": 1
},
{
"quantity": 1700,
"price": 62.5,
"orders": 4
},
{
"quantity": 425,
"price": 62.45,
"orders": 1
},
{
"quantity": 1700,
"price": 62.15,
"orders": 3
}
],
"sell": [
{
"quantity": 425,
"price": 63.85,
"orders": 1
},
{
"quantity": 425,
"price": 63.9,
"orders": 1
},
{
"quantity": 425,
"price": 63.95,
"orders": 1
},
{
"quantity": 2550,
"price": 64,
"orders": 5
},
{
"quantity": 1700,
"price": 64.05,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|116359",
"symbol": "LUPIN25MAY2100CE",
"last_price": 63.45,
"volume": 2257600,
"average_price": 52.25,
"oi": 693600,
"net_change": 2.15,
"total_buy_quantity": 134725,
"total_sell_quantity": 131750,
"lower_circuit_limit": 10.05,
"upper_circuit_limit": 112.55,
"last_trade_time": "1747216795133",
"oi_day_high": 693600,
"oi_day_low": 570350
},
"NSE_FO:ADANIPORTS25MAY1240CE": {
"ohlc": {
"open": 134,
"high": 143,
"low": 134,
"close": 140
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 137.75,
"orders": 1
},
{
"quantity": 1200,
"price": 137.7,
"orders": 1
},
{
"quantity": 1200,
"price": 134.8,
"orders": 3
},
{
"quantity": 4000,
"price": 134.75,
"orders": 1
},
{
"quantity": 1200,
"price": 132.7,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 144.75,
"orders": 2
},
{
"quantity": 400,
"price": 144.8,
"orders": 1
},
{
"quantity": 4000,
"price": 147.2,
"orders": 1
},
{
"quantity": 1200,
"price": 150.65,
"orders": 1
},
{
"quantity": 1200,
"price": 150.85,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|65156",
"symbol": "ADANIPORTS25MAY1240CE",
"last_price": 140,
"volume": 4000,
"average_price": 137.84,
"oi": 276800,
"net_change": 2.2,
"total_buy_quantity": 33200,
"total_sell_quantity": 27200,
"lower_circuit_limit": 50.5,
"upper_circuit_limit": 225.1,
"last_trade_time": "1747212980876",
"oi_day_high": 277200,
"oi_day_low": 276800
},
"NSE_FO:UNIONBANK25MAY127.5PE": {
"ohlc": {
"open": 2.35,
"high": 2.35,
"low": 1.45,
"close": 1.55
},
"depth": {
"buy": [
{
"quantity": 17700,
"price": 1.5,
"orders": 4
},
{
"quantity": 61950,
"price": 1.45,
"orders": 9
},
{
"quantity": 44250,
"price": 1.4,
"orders": 4
},
{
"quantity": 88500,
"price": 1.35,
"orders": 5
},
{
"quantity": 22125,
"price": 1.3,
"orders": 5
}
],
"sell": [
{
"quantity": 30975,
"price": 1.6,
"orders": 7
},
{
"quantity": 22125,
"price": 1.65,
"orders": 3
},
{
"quantity": 22125,
"price": 1.7,
"orders": 3
},
{
"quantity": 22125,
"price": 1.75,
"orders": 4
},
{
"quantity": 8850,
"price": 1.8,
"orders": 2
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|145458",
"symbol": "UNIONBANK25MAY127.5PE",
"last_price": 1.55,
"volume": 902700,
"average_price": 1.67,
"oi": 460200,
"net_change": -1,
"total_buy_quantity": 911550,
"total_sell_quantity": 752250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.55,
"last_trade_time": "1747216670453",
"oi_day_high": 553125,
"oi_day_low": 442500
},
"NSE_FO:UNITDSPR25MAY1560PE": {
"ohlc": {
"open": 47.45,
"high": 58.9,
"low": 37.25,
"close": 50.65
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 51,
"orders": 1
},
{
"quantity": 350,
"price": 50.95,
"orders": 1
},
{
"quantity": 700,
"price": 50.85,
"orders": 2
},
{
"quantity": 350,
"price": 50.35,
"orders": 1
},
{
"quantity": 350,
"price": 50.3,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 52.2,
"orders": 2
},
{
"quantity": 700,
"price": 52.25,
"orders": 2
},
{
"quantity": 350,
"price": 52.4,
"orders": 1
},
{
"quantity": 350,
"price": 54.4,
"orders": 1
},
{
"quantity": 1750,
"price": 54.45,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|138464",
"symbol": "UNITDSPR25MAY1560PE",
"last_price": 50.65,
"volume": 136150,
"average_price": 47.53,
"oi": 100100,
"net_change": 9.25,
"total_buy_quantity": 28000,
"total_sell_quantity": 38850,
"lower_circuit_limit": 4.3,
"upper_circuit_limit": 78.5,
"last_trade_time": "1747216796514",
"oi_day_high": 112350,
"oi_day_low": 96950
},
"NSE_FO:CONCOR25MAY710PE": {
"ohlc": {
"open": 30.45,
"high": 32.2,
"low": 22,
"close": 30.65
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 30.25,
"orders": 2
},
{
"quantity": 1000,
"price": 30.2,
"orders": 1
},
{
"quantity": 3000,
"price": 30.15,
"orders": 1
},
{
"quantity": 1000,
"price": 30.1,
"orders": 1
},
{
"quantity": 3000,
"price": 29.9,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 30.8,
"orders": 2
},
{
"quantity": 3000,
"price": 30.95,
"orders": 1
},
{
"quantity": 1000,
"price": 31,
"orders": 1
},
{
"quantity": 4000,
"price": 31.1,
"orders": 2
},
{
"quantity": 1000,
"price": 31.15,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|83186",
"symbol": "CONCOR25MAY710PE",
"last_price": 30.65,
"volume": 210000,
"average_price": 27.99,
"oi": 156000,
"net_change": 0.45,
"total_buy_quantity": 127000,
"total_sell_quantity": 136000,
"lower_circuit_limit": 3,
"upper_circuit_limit": 57.4,
"last_trade_time": "1747216772095",
"oi_day_high": 156000,
"oi_day_low": 125000
},
"NSE_FO:SOLARINDS25MAY13250PE": {
"ohlc": {
"open": 305.1,
"high": 305.1,
"low": 242,
"close": 275
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 274.55,
"orders": 1
},
{
"quantity": 150,
"price": 274.5,
"orders": 2
},
{
"quantity": 75,
"price": 274.45,
"orders": 1
},
{
"quantity": 75,
"price": 273.85,
"orders": 1
},
{
"quantity": 75,
"price": 268.15,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 291.05,
"orders": 1
},
{
"quantity": 150,
"price": 291.1,
"orders": 2
},
{
"quantity": 75,
"price": 291.15,
"orders": 1
},
{
"quantity": 150,
"price": 294.65,
"orders": 2
},
{
"quantity": 75,
"price": 295.45,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|138655",
"symbol": "SOLARINDS25MAY13250PE",
"last_price": 275,
"volume": 3225,
"average_price": 268.62,
"oi": 8550,
"net_change": -43.5,
"total_buy_quantity": 7125,
"total_sell_quantity": 4200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 676,
"last_trade_time": "1747216775247",
"oi_day_high": 8700,
"oi_day_low": 8325
},
"NSE_FO:BHEL25MAY230PE": {
"ohlc": {
"open": 5.25,
"high": 6.8,
"low": 4.5,
"close": 4.65
},
"depth": {
"buy": [
{
"quantity": 18375,
"price": 4.6,
"orders": 7
},
{
"quantity": 21000,
"price": 4.55,
"orders": 6
},
{
"quantity": 39375,
"price": 4.5,
"orders": 9
},
{
"quantity": 15750,
"price": 4.45,
"orders": 4
},
{
"quantity": 31500,
"price": 4.4,
"orders": 3
}
],
"sell": [
{
"quantity": 23625,
"price": 4.7,
"orders": 9
},
{
"quantity": 26250,
"price": 4.75,
"orders": 8
},
{
"quantity": 23625,
"price": 4.8,
"orders": 8
},
{
"quantity": 42000,
"price": 4.85,
"orders": 7
},
{
"quantity": 18375,
"price": 4.9,
"orders": 5
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|71451",
"symbol": "BHEL25MAY230PE",
"last_price": 4.65,
"volume": 5869500,
"average_price": 5.63,
"oi": 3759000,
"net_change": -0.95,
"total_buy_quantity": 790125,
"total_sell_quantity": 921375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.6,
"last_trade_time": "1747216796685",
"oi_day_high": 3866625,
"oi_day_low": 3690750
},
"NSE_FO:TRENT25MAY5300PE": {
"ohlc": {
"open": 150,
"high": 158.9,
"low": 108,
"close": 114.05
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 113.8,
"orders": 2
},
{
"quantity": 100,
"price": 113.75,
"orders": 1
},
{
"quantity": 100,
"price": 113.4,
"orders": 1
},
{
"quantity": 100,
"price": 112.05,
"orders": 1
},
{
"quantity": 600,
"price": 112,
"orders": 3
}
],
"sell": [
{
"quantity": 100,
"price": 114.9,
"orders": 1
},
{
"quantity": 100,
"price": 114.95,
"orders": 1
},
{
"quantity": 100,
"price": 115.2,
"orders": 1
},
{
"quantity": 300,
"price": 115.7,
"orders": 2
},
{
"quantity": 100,
"price": 115.75,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|144981",
"symbol": "TRENT25MAY5300PE",
"last_price": 114.05,
"volume": 388100,
"average_price": 122.32,
"oi": 211400,
"net_change": -29.9,
"total_buy_quantity": 24300,
"total_sell_quantity": 14000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 332.3,
"last_trade_time": "1747216795872",
"oi_day_high": 220800,
"oi_day_low": 210600
},
"NSE_FO:INDHOTEL25MAY820CE": {
"ohlc": {
"open": 5.75,
"high": 7.8,
"low": 5.2,
"close": 5.9
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 5.9,
"orders": 1
},
{
"quantity": 3000,
"price": 5.85,
"orders": 2
},
{
"quantity": 5000,
"price": 5.8,
"orders": 4
},
{
"quantity": 5000,
"price": 5.75,
"orders": 4
},
{
"quantity": 5000,
"price": 5.7,
"orders": 4
}
],
"sell": [
{
"quantity": 5000,
"price": 6,
"orders": 4
},
{
"quantity": 7000,
"price": 6.05,
"orders": 5
},
{
"quantity": 6000,
"price": 6.1,
"orders": 4
},
{
"quantity": 4000,
"price": 6.15,
"orders": 3
},
{
"quantity": 3000,
"price": 6.2,
"orders": 2
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|93231",
"symbol": "INDHOTEL25MAY820CE",
"last_price": 5.9,
"volume": 1026000,
"average_price": 6.31,
"oi": 1548000,
"net_change": 0.5,
"total_buy_quantity": 352000,
"total_sell_quantity": 357000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.4,
"last_trade_time": "1747216771256",
"oi_day_high": 1563000,
"oi_day_low": 1495000
},
"NSE_FO:BIOCON25MAY325PE": {
"ohlc": {
"open": 7.2,
"high": 7.2,
"low": 3.75,
"close": 3.9
},
"depth": {
"buy": [
{
"quantity": 10000,
"price": 3.75,
"orders": 4
},
{
"quantity": 2500,
"price": 3.7,
"orders": 1
},
{
"quantity": 15000,
"price": 3.65,
"orders": 3
},
{
"quantity": 15000,
"price": 3.6,
"orders": 3
},
{
"quantity": 5000,
"price": 3.55,
"orders": 2
}
],
"sell": [
{
"quantity": 10000,
"price": 3.9,
"orders": 4
},
{
"quantity": 5000,
"price": 3.95,
"orders": 2
},
{
"quantity": 5000,
"price": 4,
"orders": 2
},
{
"quantity": 5000,
"price": 4.05,
"orders": 2
},
{
"quantity": 7500,
"price": 4.1,
"orders": 3
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|75655",
"symbol": "BIOCON25MAY325PE",
"last_price": 3.9,
"volume": 792500,
"average_price": 4.61,
"oi": 850000,
"net_change": -3.7,
"total_buy_quantity": 520000,
"total_sell_quantity": 612500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.6,
"last_trade_time": "1747216512705",
"oi_day_high": 942500,
"oi_day_low": 815000
},
"NSE_FO:IRFC25MAY132.5CE": {
"ohlc": {
"open": 1.5,
"high": 3.05,
"low": 1.35,
"close": 2.95
},
"depth": {
"buy": [
{
"quantity": 77550,
"price": 2.9,
"orders": 13
},
{
"quantity": 151575,
"price": 2.85,
"orders": 11
},
{
"quantity": 123375,
"price": 2.8,
"orders": 9
},
{
"quantity": 42300,
"price": 2.75,
"orders": 7
},
{
"quantity": 38775,
"price": 2.7,
"orders": 5
}
],
"sell": [
{
"quantity": 3525,
"price": 2.95,
"orders": 1
},
{
"quantity": 70500,
"price": 3,
"orders": 13
},
{
"quantity": 59925,
"price": 3.05,
"orders": 10
},
{
"quantity": 35250,
"price": 3.1,
"orders": 8
},
{
"quantity": 59925,
"price": 3.15,
"orders": 7
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|108335",
"symbol": "IRFC25MAY132.5CE",
"last_price": 2.95,
"volume": 7176900,
"average_price": 2.27,
"oi": 2622600,
"net_change": 1.55,
"total_buy_quantity": 2058600,
"total_sell_quantity": 1177350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.4,
"last_trade_time": "1747216794877",
"oi_day_high": 2731875,
"oi_day_low": 2393475
},
"NSE_FO:ICICIBANK25MAY1400CE": {
"ohlc": {
"open": 49.75,
"high": 50.05,
"low": 35,
"close": 40.25
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 40.35,
"orders": 2
},
{
"quantity": 700,
"price": 40.3,
"orders": 1
},
{
"quantity": 1400,
"price": 40.25,
"orders": 2
},
{
"quantity": 1400,
"price": 40.2,
"orders": 2
},
{
"quantity": 700,
"price": 40.15,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 40.55,
"orders": 1
},
{
"quantity": 700,
"price": 40.6,
"orders": 1
},
{
"quantity": 700,
"price": 40.75,
"orders": 1
},
{
"quantity": 1400,
"price": 40.8,
"orders": 2
},
{
"quantity": 1400,
"price": 40.85,
"orders": 2
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|90470",
"symbol": "ICICIBANK25MAY1400CE",
"last_price": 40.25,
"volume": 606900,
"average_price": 41.89,
"oi": 944300,
"net_change": -4.95,
"total_buy_quantity": 76300,
"total_sell_quantity": 124600,
"lower_circuit_limit": 7,
"upper_circuit_limit": 83.4,
"last_trade_time": "1747216724008",
"oi_day_high": 1002400,
"oi_day_low": 944300
},
"NSE_FO:NCC25MAY220PE": {
"ohlc": {
"open": 7.85,
"high": 8.1,
"low": 5.4,
"close": 5.75
},
"depth": {
"buy": [
{
"quantity": 8875,
"price": 5.65,
"orders": 4
},
{
"quantity": 5325,
"price": 5.6,
"orders": 3
},
{
"quantity": 7100,
"price": 5.55,
"orders": 3
},
{
"quantity": 3550,
"price": 5.5,
"orders": 2
},
{
"quantity": 3550,
"price": 5.45,
"orders": 2
}
],
"sell": [
{
"quantity": 5325,
"price": 5.8,
"orders": 2
},
{
"quantity": 1775,
"price": 5.9,
"orders": 1
},
{
"quantity": 1775,
"price": 5.95,
"orders": 1
},
{
"quantity": 3550,
"price": 6,
"orders": 1
},
{
"quantity": 3550,
"price": 6.05,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|108152",
"symbol": "NCC25MAY220PE",
"last_price": 5.75,
"volume": 1478575,
"average_price": 6.14,
"oi": 491675,
"net_change": -2.65,
"total_buy_quantity": 388725,
"total_sell_quantity": 289325,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.4,
"last_trade_time": "1747216787653",
"oi_day_high": 765025,
"oi_day_low": 491675
},
"NSE_FO:VEDL25MAY420PE": {
"ohlc": {
"open": 4.9,
"high": 5.25,
"low": 3,
"close": 3.3
},
"depth": {
"buy": [
{
"quantity": 4600,
"price": 3.25,
"orders": 4
},
{
"quantity": 24150,
"price": 3.2,
"orders": 10
},
{
"quantity": 20700,
"price": 3.15,
"orders": 5
},
{
"quantity": 12650,
"price": 3.1,
"orders": 5
},
{
"quantity": 23000,
"price": 3.05,
"orders": 7
}
],
"sell": [
{
"quantity": 1150,
"price": 3.3,
"orders": 1
},
{
"quantity": 11500,
"price": 3.35,
"orders": 7
},
{
"quantity": 14950,
"price": 3.4,
"orders": 8
},
{
"quantity": 13800,
"price": 3.45,
"orders": 8
},
{
"quantity": 23000,
"price": 3.5,
"orders": 10
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|139762",
"symbol": "VEDL25MAY420PE",
"last_price": 3.3,
"volume": 3670800,
"average_price": 3.63,
"oi": 1918200,
"net_change": -2.6,
"total_buy_quantity": 547400,
"total_sell_quantity": 481850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.9,
"last_trade_time": "1747216770512",
"oi_day_high": 2144750,
"oi_day_low": 1792850
},
"NSE_FO:SAIL25MAY117.5CE": {
"ohlc": {
"open": 3.85,
"high": 7.85,
"low": 3.85,
"close": 7.75
},
"depth": {
"buy": [
{
"quantity": 16000,
"price": 7.75,
"orders": 3
},
{
"quantity": 16000,
"price": 7.7,
"orders": 3
},
{
"quantity": 8000,
"price": 7.65,
"orders": 1
},
{
"quantity": 12000,
"price": 7.6,
"orders": 2
},
{
"quantity": 12000,
"price": 7.55,
"orders": 2
}
],
"sell": [
{
"quantity": 12000,
"price": 7.85,
"orders": 3
},
{
"quantity": 4000,
"price": 7.9,
"orders": 1
},
{
"quantity": 8000,
"price": 7.95,
"orders": 2
},
{
"quantity": 8000,
"price": 8,
"orders": 2
},
{
"quantity": 4000,
"price": 8.05,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|135181",
"symbol": "SAIL25MAY117.5CE",
"last_price": 7.75,
"volume": 3756000,
"average_price": 5.76,
"oi": 3208000,
"net_change": 4.15,
"total_buy_quantity": 700000,
"total_sell_quantity": 300000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.6,
"last_trade_time": "1747216693218",
"oi_day_high": 3528000,
"oi_day_low": 3204000
},
"NSE_FO:VOLTAS25MAY1280PE": {
"ohlc": {
"open": 44.6,
"high": 58.6,
"low": 39.9,
"close": 47.8
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 47.25,
"orders": 1
},
{
"quantity": 300,
"price": 47.2,
"orders": 1
},
{
"quantity": 300,
"price": 46.85,
"orders": 1
},
{
"quantity": 300,
"price": 46.8,
"orders": 1
},
{
"quantity": 300,
"price": 46.75,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 47.85,
"orders": 2
},
{
"quantity": 300,
"price": 49.35,
"orders": 1
},
{
"quantity": 300,
"price": 49.4,
"orders": 1
},
{
"quantity": 300,
"price": 49.45,
"orders": 1
},
{
"quantity": 300,
"price": 50.5,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|139980",
"symbol": "VOLTAS25MAY1280PE",
"last_price": 47.8,
"volume": 101400,
"average_price": 47.39,
"oi": 219000,
"net_change": 2.9,
"total_buy_quantity": 44400,
"total_sell_quantity": 43500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 91.85,
"last_trade_time": "1747216778647",
"oi_day_high": 225600,
"oi_day_low": 216300
},
"NSE_FO:CUMMINSIND25MAY2950PE": {
"ohlc": {
"open": 102.25,
"high": 121.75,
"low": 99.25,
"close": 117.2
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 115.65,
"orders": 1
},
{
"quantity": 450,
"price": 115.25,
"orders": 1
},
{
"quantity": 150,
"price": 113.95,
"orders": 1
},
{
"quantity": 150,
"price": 113.55,
"orders": 1
},
{
"quantity": 450,
"price": 113.5,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 121.8,
"orders": 1
},
{
"quantity": 150,
"price": 121.85,
"orders": 1
},
{
"quantity": 150,
"price": 121.9,
"orders": 1
},
{
"quantity": 150,
"price": 122,
"orders": 1
},
{
"quantity": 450,
"price": 122.05,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|83869",
"symbol": "CUMMINSIND25MAY2950PE",
"last_price": 117.2,
"volume": 3300,
"average_price": 109.63,
"oi": 37800,
"net_change": -7.75,
"total_buy_quantity": 13050,
"total_sell_quantity": 14850,
"lower_circuit_limit": 16.5,
"upper_circuit_limit": 233.4,
"last_trade_time": "1747216744841",
"oi_day_high": 37800,
"oi_day_low": 36600
},
"NSE_FO:CROMPTON25MAY345CE": {
"ohlc": {
"open": 7.75,
"high": 8.55,
"low": 6.15,
"close": 6.95
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 6.9,
"orders": 1
},
{
"quantity": 3600,
"price": 6.85,
"orders": 2
},
{
"quantity": 5400,
"price": 6.8,
"orders": 3
},
{
"quantity": 10800,
"price": 6.75,
"orders": 3
},
{
"quantity": 1800,
"price": 6.7,
"orders": 1
}
],
"sell": [
{
"quantity": 3600,
"price": 7,
"orders": 2
},
{
"quantity": 9000,
"price": 7.05,
"orders": 5
},
{
"quantity": 3600,
"price": 7.1,
"orders": 2
},
{
"quantity": 1800,
"price": 7.15,
"orders": 1
},
{
"quantity": 5400,
"price": 7.2,
"orders": 3
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|83356",
"symbol": "CROMPTON25MAY345CE",
"last_price": 6.95,
"volume": 403200,
"average_price": 7.06,
"oi": 291600,
"net_change": -0.4,
"total_buy_quantity": 358200,
"total_sell_quantity": 320400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.35,
"last_trade_time": "1747216579018",
"oi_day_high": 333000,
"oi_day_low": 284400
},
"NSE_FO:AARTIIND25MAY440CE": {
"ohlc": {
"open": 32,
"high": 32.15,
"low": 30,
"close": 30
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 30.05,
"orders": 1
},
{
"quantity": 1000,
"price": 30,
"orders": 1
},
{
"quantity": 1000,
"price": 29.9,
"orders": 1
},
{
"quantity": 7000,
"price": 29.15,
"orders": 2
},
{
"quantity": 5000,
"price": 28.8,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 31.5,
"orders": 1
},
{
"quantity": 1000,
"price": 31.55,
"orders": 1
},
{
"quantity": 1000,
"price": 32,
"orders": 1
},
{
"quantity": 4000,
"price": 32.95,
"orders": 1
},
{
"quantity": 4000,
"price": 33.75,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|63460",
"symbol": "AARTIIND25MAY440CE",
"last_price": 30,
"volume": 7000,
"average_price": 31.3,
"oi": 345000,
"net_change": -2.95,
"total_buy_quantity": 103000,
"total_sell_quantity": 108000,
"lower_circuit_limit": 7.1,
"upper_circuit_limit": 58.8,
"last_trade_time": "1747211682510",
"oi_day_high": 348000,
"oi_day_low": 345000
},
"NSE_FO:RAMCOCEM25MAY990PE": {
"ohlc": {
"open": 31.5,
"high": 31.5,
"low": 23.95,
"close": 24.8
},
"depth": {
"buy": [
{
"quantity": 850,
"price": 24.65,
"orders": 1
},
{
"quantity": 850,
"price": 24.6,
"orders": 1
},
{
"quantity": 850,
"price": 24.2,
"orders": 1
},
{
"quantity": 850,
"price": 24.15,
"orders": 1
},
{
"quantity": 11050,
"price": 22.6,
"orders": 1
}
],
"sell": [
{
"quantity": 850,
"price": 25.3,
"orders": 1
},
{
"quantity": 850,
"price": 25.35,
"orders": 1
},
{
"quantity": 850,
"price": 25.9,
"orders": 1
},
{
"quantity": 850,
"price": 25.95,
"orders": 1
},
{
"quantity": 11050,
"price": 29,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|134003",
"symbol": "RAMCOCEM25MAY990PE",
"last_price": 24.8,
"volume": 28900,
"average_price": 26.47,
"oi": 9350,
"net_change": -13.15,
"total_buy_quantity": 96900,
"total_sell_quantity": 96050,
"lower_circuit_limit": 11.25,
"upper_circuit_limit": 64.65,
"last_trade_time": "1747216720540",
"oi_day_high": 9350,
"oi_day_low": 1700
},
"NSE_FO:MARICO25MAY720PE": {
"ohlc": {
"open": 10.8,
"high": 12.75,
"low": 9.7,
"close": 12.45
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 12.4,
"orders": 1
},
{
"quantity": 1200,
"price": 12.35,
"orders": 1
},
{
"quantity": 1200,
"price": 12.3,
"orders": 1
},
{
"quantity": 1200,
"price": 12.25,
"orders": 1
},
{
"quantity": 1200,
"price": 12.15,
"orders": 1
}
],
"sell": [
{
"quantity": 2400,
"price": 12.55,
"orders": 2
},
{
"quantity": 2400,
"price": 12.6,
"orders": 2
},
{
"quantity": 4800,
"price": 12.65,
"orders": 3
},
{
"quantity": 1200,
"price": 12.7,
"orders": 1
},
{
"quantity": 1200,
"price": 12.75,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|104183",
"symbol": "MARICO25MAY720PE",
"last_price": 12.45,
"volume": 373200,
"average_price": 11.28,
"oi": 313200,
"net_change": 1.3,
"total_buy_quantity": 459600,
"total_sell_quantity": 235200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.15,
"last_trade_time": "1747216780273",
"oi_day_high": 348000,
"oi_day_low": 313200
},
"NSE_FO:AXISBANK25MAY1210PE": {
"ohlc": {
"open": 27.9,
"high": 33.7,
"low": 25.95,
"close": 26.55
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 26.35,
"orders": 1
},
{
"quantity": 1250,
"price": 26.3,
"orders": 2
},
{
"quantity": 625,
"price": 26.25,
"orders": 1
},
{
"quantity": 625,
"price": 26.2,
"orders": 1
},
{
"quantity": 625,
"price": 26.15,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 26.55,
"orders": 1
},
{
"quantity": 1875,
"price": 26.6,
"orders": 3
},
{
"quantity": 625,
"price": 26.65,
"orders": 1
},
{
"quantity": 625,
"price": 26.7,
"orders": 1
},
{
"quantity": 625,
"price": 26.95,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|70941",
"symbol": "AXISBANK25MAY1210PE",
"last_price": 26.55,
"volume": 500625,
"average_price": 28.75,
"oi": 363750,
"net_change": -3.45,
"total_buy_quantity": 55000,
"total_sell_quantity": 77500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 61,
"last_trade_time": "1747216787326",
"oi_day_high": 369375,
"oi_day_low": 312500
},
"NSE_FO:SRF25MAY3050PE": {
"ohlc": {
"open": 144.9,
"high": 200,
"low": 144.9,
"close": 188.05
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 185.15,
"orders": 2
},
{
"quantity": 1125,
"price": 183.7,
"orders": 2
},
{
"quantity": 375,
"price": 183.65,
"orders": 1
},
{
"quantity": 750,
"price": 179.9,
"orders": 1
},
{
"quantity": 1500,
"price": 179.85,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 188.25,
"orders": 1
},
{
"quantity": 375,
"price": 188.3,
"orders": 1
},
{
"quantity": 375,
"price": 188.5,
"orders": 1
},
{
"quantity": 750,
"price": 189.35,
"orders": 1
},
{
"quantity": 375,
"price": 189.4,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|139438",
"symbol": "SRF25MAY3050PE",
"last_price": 188.05,
"volume": 15750,
"average_price": 180.99,
"oi": 88125,
"net_change": 22.55,
"total_buy_quantity": 36375,
"total_sell_quantity": 38625,
"lower_circuit_limit": 52.05,
"upper_circuit_limit": 278.95,
"last_trade_time": "1747216508023",
"oi_day_high": 94125,
"oi_day_low": 88125
},
"NSE_FO:APOLLOTYRE25MAY470PE": {
"ohlc": {
"open": 17.2,
"high": 17.25,
"low": 10.85,
"close": 10.85
},
"depth": {
"buy": [
{
"quantity": 3400,
"price": 10.75,
"orders": 2
},
{
"quantity": 1700,
"price": 10.7,
"orders": 1
},
{
"quantity": 3400,
"price": 10.65,
"orders": 2
},
{
"quantity": 1700,
"price": 10.55,
"orders": 1
},
{
"quantity": 1700,
"price": 10.5,
"orders": 1
}
],
"sell": [
{
"quantity": 3400,
"price": 10.95,
"orders": 2
},
{
"quantity": 1700,
"price": 11,
"orders": 1
},
{
"quantity": 1700,
"price": 11.1,
"orders": 1
},
{
"quantity": 1700,
"price": 11.15,
"orders": 1
},
{
"quantity": 1700,
"price": 11.2,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|68711",
"symbol": "APOLLOTYRE25MAY470PE",
"last_price": 10.85,
"volume": 1547000,
"average_price": 12.96,
"oi": 688500,
"net_change": -5.75,
"total_buy_quantity": 292400,
"total_sell_quantity": 243100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.6,
"last_trade_time": "1747216784841",
"oi_day_high": 688500,
"oi_day_low": 498100
},
"NSE_FO:SHRIRAMFIN25MAY700CE": {
"ohlc": {
"open": 3.75,
"high": 5.65,
"low": 3.6,
"close": 4.8
},
"depth": {
"buy": [
{
"quantity": 3750,
"price": 4.8,
"orders": 5
},
{
"quantity": 9000,
"price": 4.75,
"orders": 6
},
{
"quantity": 8250,
"price": 4.7,
"orders": 5
},
{
"quantity": 3750,
"price": 4.65,
"orders": 5
},
{
"quantity": 8250,
"price": 4.6,
"orders": 6
}
],
"sell": [
{
"quantity": 3750,
"price": 4.9,
"orders": 5
},
{
"quantity": 5250,
"price": 4.95,
"orders": 6
},
{
"quantity": 6750,
"price": 5,
"orders": 8
},
{
"quantity": 3750,
"price": 5.05,
"orders": 4
},
{
"quantity": 3000,
"price": 5.1,
"orders": 3
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|122656",
"symbol": "SHRIRAMFIN25MAY700CE",
"last_price": 4.8,
"volume": 2529750,
"average_price": 4.89,
"oi": 2471250,
"net_change": 1.7,
"total_buy_quantity": 594000,
"total_sell_quantity": 432000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.1,
"last_trade_time": "1747216788123",
"oi_day_high": 2683500,
"oi_day_low": 2471250
},
"NSE_FO:COALINDIA25MAY400PE": {
"ohlc": {
"open": 8.8,
"high": 8.95,
"low": 5.9,
"close": 5.95
},
"depth": {
"buy": [
{
"quantity": 5250,
"price": 5.9,
"orders": 4
},
{
"quantity": 19950,
"price": 5.85,
"orders": 10
},
{
"quantity": 11550,
"price": 5.8,
"orders": 5
},
{
"quantity": 21000,
"price": 5.75,
"orders": 4
},
{
"quantity": 16800,
"price": 5.65,
"orders": 2
}
],
"sell": [
{
"quantity": 23100,
"price": 6,
"orders": 12
},
{
"quantity": 29400,
"price": 6.05,
"orders": 10
},
{
"quantity": 27300,
"price": 6.1,
"orders": 8
},
{
"quantity": 13650,
"price": 6.15,
"orders": 7
},
{
"quantity": 23100,
"price": 6.2,
"orders": 6
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|75298",
"symbol": "COALINDIA25MAY400PE",
"last_price": 5.95,
"volume": 4083450,
"average_price": 6.76,
"oi": 1587600,
"net_change": -3.95,
"total_buy_quantity": 349650,
"total_sell_quantity": 483000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.9,
"last_trade_time": "1747216787220",
"oi_day_high": 1688400,
"oi_day_low": 1345050
},
"NSE_FO:EXIDEIND25MAY380CE": {
"ohlc": {
"open": 8.25,
"high": 12.65,
"low": 8,
"close": 11.7
},
"depth": {
"buy": [
{
"quantity": 3600,
"price": 11.6,
"orders": 2
},
{
"quantity": 10800,
"price": 11.55,
"orders": 5
},
{
"quantity": 9000,
"price": 11.5,
"orders": 4
},
{
"quantity": 7200,
"price": 11.45,
"orders": 3
},
{
"quantity": 3600,
"price": 11.4,
"orders": 2
}
],
"sell": [
{
"quantity": 3600,
"price": 11.75,
"orders": 2
},
{
"quantity": 12600,
"price": 11.8,
"orders": 7
},
{
"quantity": 18000,
"price": 11.85,
"orders": 5
},
{
"quantity": 5400,
"price": 11.9,
"orders": 3
},
{
"quantity": 16200,
"price": 11.95,
"orders": 5
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|82125",
"symbol": "EXIDEIND25MAY380CE",
"last_price": 11.7,
"volume": 5036400,
"average_price": 11.09,
"oi": 2340000,
"net_change": 3.5,
"total_buy_quantity": 365400,
"total_sell_quantity": 577800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.2,
"last_trade_time": "1747216795921",
"oi_day_high": 2467800,
"oi_day_low": 2084400
},
"NSE_FO:CYIENT25MAY1240PE": {
"ohlc": {
"open": 33.15,
"high": 33.15,
"low": 17.75,
"close": 18.45
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 17.85,
"orders": 1
},
{
"quantity": 300,
"price": 17.5,
"orders": 1
},
{
"quantity": 300,
"price": 16,
"orders": 1
},
{
"quantity": 9000,
"price": 15.95,
"orders": 1
},
{
"quantity": 3000,
"price": 15,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 18.15,
"orders": 1
},
{
"quantity": 300,
"price": 18.2,
"orders": 1
},
{
"quantity": 300,
"price": 18.4,
"orders": 1
},
{
"quantity": 300,
"price": 18.45,
"orders": 1
},
{
"quantity": 600,
"price": 18.5,
"orders": 2
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|77665",
"symbol": "CYIENT25MAY1240PE",
"last_price": 18.45,
"volume": 153900,
"average_price": 22.95,
"oi": 67800,
"net_change": -18.2,
"total_buy_quantity": 57600,
"total_sell_quantity": 61200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 83.45,
"last_trade_time": "1747216704865",
"oi_day_high": 71400,
"oi_day_low": 61500
},
"NSE_FO:ATGL25MAY620PE": {
"ohlc": {
"open": 11.2,
"high": 12.05,
"low": 7.65,
"close": 7.65
},
"depth": {
"buy": [
{
"quantity": 1550,
"price": 7.9,
"orders": 2
},
{
"quantity": 775,
"price": 7.85,
"orders": 1
},
{
"quantity": 3100,
"price": 7.8,
"orders": 1
},
{
"quantity": 3100,
"price": 7.55,
"orders": 1
},
{
"quantity": 4650,
"price": 7.4,
"orders": 2
}
],
"sell": [
{
"quantity": 1550,
"price": 8.2,
"orders": 2
},
{
"quantity": 775,
"price": 8.25,
"orders": 1
},
{
"quantity": 3875,
"price": 8.7,
"orders": 1
},
{
"quantity": 3875,
"price": 8.95,
"orders": 1
},
{
"quantity": 15500,
"price": 9.55,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|68172",
"symbol": "ATGL25MAY620PE",
"last_price": 7.65,
"volume": 229400,
"average_price": 9.13,
"oi": 137950,
"net_change": -3.3,
"total_buy_quantity": 213900,
"total_sell_quantity": 130975,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.55,
"last_trade_time": "1747215795847",
"oi_day_high": 175150,
"oi_day_low": 136400
},
"NSE_FO:DRREDDY25MAY1100CE": {
"ohlc": {
"open": 122,
"high": 122.8,
"low": 122,
"close": 122.8
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 121.85,
"orders": 1
},
{
"quantity": 625,
"price": 121.8,
"orders": 1
},
{
"quantity": 625,
"price": 121.7,
"orders": 1
},
{
"quantity": 2500,
"price": 117.4,
"orders": 1
},
{
"quantity": 3125,
"price": 117,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 123.35,
"orders": 1
},
{
"quantity": 625,
"price": 123.4,
"orders": 1
},
{
"quantity": 625,
"price": 123.5,
"orders": 1
},
{
"quantity": 625,
"price": 125.15,
"orders": 1
},
{
"quantity": 10000,
"price": 126.35,
"orders": 2
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|81191",
"symbol": "DRREDDY25MAY1100CE",
"last_price": 122.8,
"volume": 2500,
"average_price": 122.53,
"oi": 73125,
"net_change": 9.3,
"total_buy_quantity": 38750,
"total_sell_quantity": 55000,
"lower_circuit_limit": 65.85,
"upper_circuit_limit": 161.15,
"last_trade_time": "1747215446061",
"oi_day_high": 73125,
"oi_day_low": 73125
},
"NSE_FO:TECHM25MAY1440PE": {
"ohlc": {
"open": 3.8,
"high": 3.95,
"low": 2.6,
"close": 2.6
},
"depth": {
"buy": [
{
"quantity": 4200,
"price": 2.5,
"orders": 6
},
{
"quantity": 1800,
"price": 2.45,
"orders": 2
},
{
"quantity": 1800,
"price": 2.4,
"orders": 2
},
{
"quantity": 1200,
"price": 2.35,
"orders": 2
},
{
"quantity": 600,
"price": 2.3,
"orders": 1
}
],
"sell": [
{
"quantity": 5400,
"price": 2.6,
"orders": 2
},
{
"quantity": 1800,
"price": 2.65,
"orders": 2
},
{
"quantity": 2400,
"price": 2.7,
"orders": 3
},
{
"quantity": 1200,
"price": 2.75,
"orders": 2
},
{
"quantity": 2400,
"price": 2.8,
"orders": 3
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|132320",
"symbol": "TECHM25MAY1440PE",
"last_price": 2.6,
"volume": 72000,
"average_price": 3.25,
"oi": 189000,
"net_change": -2.2,
"total_buy_quantity": 348000,
"total_sell_quantity": 108600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.8,
"last_trade_time": "1747216698186",
"oi_day_high": 189000,
"oi_day_low": 176400
},
"NSE_FO:SONACOMS25MAY470PE": {
"ohlc": {
"open": 3.9,
"high": 3.9,
"low": 2.75,
"close": 3.25
},
"depth": {
"buy": [
{
"quantity": 3100,
"price": 3.1,
"orders": 4
},
{
"quantity": 1550,
"price": 3.05,
"orders": 2
},
{
"quantity": 6975,
"price": 3,
"orders": 4
},
{
"quantity": 6200,
"price": 2.95,
"orders": 3
},
{
"quantity": 9300,
"price": 2.9,
"orders": 4
}
],
"sell": [
{
"quantity": 3100,
"price": 3.25,
"orders": 4
},
{
"quantity": 3100,
"price": 3.3,
"orders": 3
},
{
"quantity": 1550,
"price": 3.35,
"orders": 2
},
{
"quantity": 5425,
"price": 3.4,
"orders": 3
},
{
"quantity": 4650,
"price": 3.45,
"orders": 2
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|139022",
"symbol": "SONACOMS25MAY470PE",
"last_price": 3.25,
"volume": 105400,
"average_price": 3.13,
"oi": 159650,
"net_change": -2.4,
"total_buy_quantity": 266600,
"total_sell_quantity": 176700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.65,
"last_trade_time": "1747216755121",
"oi_day_high": 161975,
"oi_day_low": 148025
},
"NSE_FO:ASIANPAINT25MAY2460PE": {
"ohlc": {
"open": 167.65,
"high": 174.9,
"low": 162.1,
"close": 173.3
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 175.7,
"orders": 1
},
{
"quantity": 400,
"price": 175.6,
"orders": 2
},
{
"quantity": 200,
"price": 175.55,
"orders": 1
},
{
"quantity": 200,
"price": 175.45,
"orders": 1
},
{
"quantity": 200,
"price": 174.15,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 178.95,
"orders": 1
},
{
"quantity": 200,
"price": 179,
"orders": 1
},
{
"quantity": 800,
"price": 186.6,
"orders": 1
},
{
"quantity": 1000,
"price": 187.75,
"orders": 1
},
{
"quantity": 1200,
"price": 188.7,
"orders": 2
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|68940",
"symbol": "ASIANPAINT25MAY2460PE",
"last_price": 173.3,
"volume": 1600,
"average_price": 168.54,
"oi": 67200,
"net_change": 33.95,
"total_buy_quantity": 20400,
"total_sell_quantity": 7400,
"lower_circuit_limit": 61.25,
"upper_circuit_limit": 217.45,
"last_trade_time": "1747205508938",
"oi_day_high": 67200,
"oi_day_low": 67000
},
"NSE_FO:GRANULES25MAY480CE": {
"ohlc": {
"open": 16.75,
"high": 25,
"low": 14.15,
"close": 22.1
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 21.9,
"orders": 1
},
{
"quantity": 2000,
"price": 21.8,
"orders": 1
},
{
"quantity": 1000,
"price": 21.55,
"orders": 1
},
{
"quantity": 3000,
"price": 21.5,
"orders": 1
},
{
"quantity": 3000,
"price": 21,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 22.4,
"orders": 1
},
{
"quantity": 1000,
"price": 22.85,
"orders": 1
},
{
"quantity": 3000,
"price": 23.65,
"orders": 1
},
{
"quantity": 3000,
"price": 23.95,
"orders": 1
},
{
"quantity": 1000,
"price": 24,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|84329",
"symbol": "GRANULES25MAY480CE",
"last_price": 22.1,
"volume": 1211000,
"average_price": 20.6,
"oi": 416000,
"net_change": 5.45,
"total_buy_quantity": 165000,
"total_sell_quantity": 129000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.65,
"last_trade_time": "1747216778618",
"oi_day_high": 540000,
"oi_day_low": 405000
},
"NSE_FO:AXISBANK25MAY1200PE": {
"ohlc": {
"open": 22.05,
"high": 27.7,
"low": 20.8,
"close": 21.25
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 21.3,
"orders": 2
},
{
"quantity": 1250,
"price": 21.25,
"orders": 2
},
{
"quantity": 1250,
"price": 21.2,
"orders": 2
},
{
"quantity": 2500,
"price": 21.15,
"orders": 4
},
{
"quantity": 2500,
"price": 21.1,
"orders": 4
}
],
"sell": [
{
"quantity": 625,
"price": 21.45,
"orders": 1
},
{
"quantity": 625,
"price": 21.5,
"orders": 1
},
{
"quantity": 1250,
"price": 21.55,
"orders": 2
},
{
"quantity": 625,
"price": 21.6,
"orders": 1
},
{
"quantity": 625,
"price": 21.9,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|69295",
"symbol": "AXISBANK25MAY1200PE",
"last_price": 21.25,
"volume": 2146250,
"average_price": 23.47,
"oi": 1388750,
"net_change": -3.35,
"total_buy_quantity": 300000,
"total_sell_quantity": 128750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 52.65,
"last_trade_time": "1747216777574",
"oi_day_high": 1418750,
"oi_day_low": 1358125
},
"NSE_FO:BANKINDIA25MAY119PE": {
"ohlc": {
"open": 7.1,
"high": 7.1,
"low": 7.1,
"close": 7.1
},
"depth": {
"buy": [
{
"quantity": 4825,
"price": 6.25,
"orders": 1
},
{
"quantity": 9650,
"price": 6.2,
"orders": 2
},
{
"quantity": 4825,
"price": 6.1,
"orders": 1
},
{
"quantity": 19300,
"price": 5.95,
"orders": 1
},
{
"quantity": 14475,
"price": 5.7,
"orders": 1
}
],
"sell": [
{
"quantity": 38600,
"price": 6.7,
"orders": 3
},
{
"quantity": 19300,
"price": 6.75,
"orders": 1
},
{
"quantity": 24125,
"price": 6.8,
"orders": 1
},
{
"quantity": 14475,
"price": 6.85,
"orders": 1
},
{
"quantity": 19300,
"price": 6.9,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|74052",
"symbol": "BANKINDIA25MAY119PE",
"last_price": 7.1,
"volume": 4825,
"average_price": 7.1,
"oi": 135100,
"net_change": 0.2,
"total_buy_quantity": 366700,
"total_sell_quantity": 439075,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.9,
"last_trade_time": "1747203469855",
"oi_day_high": 135100,
"oi_day_low": 135100
},
"NSE_FO:VBL25MAY530CE": {
"ohlc": {
"open": 6.95,
"high": 8.5,
"low": 5.55,
"close": 6.75
},
"depth": {
"buy": [
{
"quantity": 3500,
"price": 6.6,
"orders": 4
},
{
"quantity": 3500,
"price": 6.55,
"orders": 4
},
{
"quantity": 7875,
"price": 6.5,
"orders": 6
},
{
"quantity": 1750,
"price": 6.45,
"orders": 2
},
{
"quantity": 1750,
"price": 6.4,
"orders": 2
}
],
"sell": [
{
"quantity": 2625,
"price": 6.75,
"orders": 3
},
{
"quantity": 17500,
"price": 6.8,
"orders": 3
},
{
"quantity": 875,
"price": 6.9,
"orders": 1
},
{
"quantity": 875,
"price": 6.95,
"orders": 1
},
{
"quantity": 875,
"price": 7,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|145747",
"symbol": "VBL25MAY530CE",
"last_price": 6.75,
"volume": 552125,
"average_price": 6.95,
"oi": 1428875,
"net_change": 0.2,
"total_buy_quantity": 263375,
"total_sell_quantity": 252000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.55,
"last_trade_time": "1747216793831",
"oi_day_high": 1435875,
"oi_day_low": 1362375
},
"NSE_FO:INFY25MAY1480PE": {
"ohlc": {
"open": 8.1,
"high": 8.1,
"low": 4.45,
"close": 4.4
},
"depth": {
"buy": [
{
"quantity": 3600,
"price": 4.4,
"orders": 7
},
{
"quantity": 3600,
"price": 4.35,
"orders": 7
},
{
"quantity": 4000,
"price": 4.3,
"orders": 5
},
{
"quantity": 3200,
"price": 4.25,
"orders": 4
},
{
"quantity": 7200,
"price": 4.2,
"orders": 5
}
],
"sell": [
{
"quantity": 2400,
"price": 4.5,
"orders": 4
},
{
"quantity": 5600,
"price": 4.55,
"orders": 5
},
{
"quantity": 6000,
"price": 4.6,
"orders": 5
},
{
"quantity": 7200,
"price": 4.65,
"orders": 6
},
{
"quantity": 9200,
"price": 4.7,
"orders": 9
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|95140",
"symbol": "INFY25MAY1480PE",
"last_price": 4.4,
"volume": 392400,
"average_price": 5.35,
"oi": 591600,
"net_change": -4.2,
"total_buy_quantity": 520000,
"total_sell_quantity": 166800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.6,
"last_trade_time": "1747216786045",
"oi_day_high": 600400,
"oi_day_low": 574000
},
"NSE_FO:FEDERALBNK25MAY202.5PE": {
"ohlc": {
"open": 7.15,
"high": 7.4,
"low": 5.9,
"close": 6.3
},
"depth": {
"buy": [
{
"quantity": 20000,
"price": 6.25,
"orders": 4
},
{
"quantity": 15000,
"price": 6.2,
"orders": 3
},
{
"quantity": 5000,
"price": 6.15,
"orders": 1
},
{
"quantity": 5000,
"price": 6.1,
"orders": 1
},
{
"quantity": 15000,
"price": 6.05,
"orders": 2
}
],
"sell": [
{
"quantity": 15000,
"price": 6.4,
"orders": 3
},
{
"quantity": 10000,
"price": 6.45,
"orders": 2
},
{
"quantity": 5000,
"price": 6.5,
"orders": 1
},
{
"quantity": 15000,
"price": 6.55,
"orders": 3
},
{
"quantity": 5000,
"price": 6.6,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|88994",
"symbol": "FEDERALBNK25MAY202.5PE",
"last_price": 6.3,
"volume": 700000,
"average_price": 6.43,
"oi": 545000,
"net_change": -0.5,
"total_buy_quantity": 480000,
"total_sell_quantity": 585000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.8,
"last_trade_time": "1747216740019",
"oi_day_high": 590000,
"oi_day_low": 535000
},
"NSE_FO:CAMS25MAY4050PE": {
"ohlc": {
"open": 447.05,
"high": 447.05,
"low": 447.05,
"close": 447.05
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 360.4,
"orders": 1
},
{
"quantity": 125,
"price": 360.35,
"orders": 1
},
{
"quantity": 125,
"price": 360.25,
"orders": 1
},
{
"quantity": 125,
"price": 360.15,
"orders": 1
},
{
"quantity": 125,
"price": 360.05,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 402.75,
"orders": 1
},
{
"quantity": 125,
"price": 402.9,
"orders": 1
},
{
"quantity": 125,
"price": 403,
"orders": 1
},
{
"quantity": 250,
"price": 403.1,
"orders": 1
},
{
"quantity": 500,
"price": 408.6,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|78659",
"symbol": "CAMS25MAY4050PE",
"last_price": 447.05,
"volume": 0,
"average_price": 0,
"oi": 2375,
"net_change": 0,
"total_buy_quantity": 8250,
"total_sell_quantity": 10875,
"lower_circuit_limit": 207.9,
"upper_circuit_limit": 675.2,
"last_trade_time": "1747021816000",
"oi_day_high": 3500,
"oi_day_low": 2250
},
"NSE_FO:POLYCAB25MAY5500CE": {
"ohlc": {
"open": 574.5,
"high": 574.5,
"low": 497,
"close": 512.1
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 517.15,
"orders": 1
},
{
"quantity": 1250,
"price": 517.1,
"orders": 1
},
{
"quantity": 125,
"price": 517,
"orders": 1
},
{
"quantity": 125,
"price": 516.9,
"orders": 1
},
{
"quantity": 250,
"price": 516.8,
"orders": 2
}
],
"sell": [
{
"quantity": 2625,
"price": 549.95,
"orders": 2
},
{
"quantity": 125,
"price": 550,
"orders": 1
},
{
"quantity": 125,
"price": 550.05,
"orders": 1
},
{
"quantity": 5000,
"price": 662.5,
"orders": 1
},
{
"quantity": 1125,
"price": 790.9,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|131657",
"symbol": "POLYCAB25MAY5500CE",
"last_price": 512.1,
"volume": 1625,
"average_price": 538.24,
"oi": 33125,
"net_change": -24.25,
"total_buy_quantity": 12750,
"total_sell_quantity": 9000,
"lower_circuit_limit": 151.45,
"upper_circuit_limit": 921.25,
"last_trade_time": "1747215158089",
"oi_day_high": 33250,
"oi_day_low": 32750
},
"NSE_FO:BOSCHLTD25MAY28500PE": {
"ohlc": {
"open": 442.25,
"high": 442.25,
"low": 442.25,
"close": 442.25
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 58.05,
"orders": 1
},
{
"quantity": 25,
"price": 50,
"orders": 1
},
{
"quantity": 750,
"price": 36.95,
"orders": 1
},
{
"quantity": 100,
"price": 18.05,
"orders": 1
},
{
"quantity": 900,
"price": 2.15,
"orders": 2
}
],
"sell": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-05-14T15:29:57.331+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": 3025,
"total_sell_quantity": 0,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 148.05,
"last_trade_time": "1746765754000",
"oi_day_high": 1425,
"oi_day_low": 1400
},
"NSE_FO:HAL25MAY4300CE": {
"ohlc": {
"open": 360.05,
"high": 535,
"low": 349,
"close": 522.5
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 515.7,
"orders": 1
},
{
"quantity": 150,
"price": 515.5,
"orders": 1
},
{
"quantity": 150,
"price": 514.55,
"orders": 1
},
{
"quantity": 300,
"price": 514.3,
"orders": 1
},
{
"quantity": 150,
"price": 514.25,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 524,
"orders": 1
},
{
"quantity": 150,
"price": 524.15,
"orders": 1
},
{
"quantity": 150,
"price": 525.05,
"orders": 1
},
{
"quantity": 300,
"price": 526.25,
"orders": 1
},
{
"quantity": 150,
"price": 528.95,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|85703",
"symbol": "HAL25MAY4300CE",
"last_price": 522.5,
"volume": 103500,
"average_price": 454.63,
"oi": 129000,
"net_change": 146.85,
"total_buy_quantity": 16650,
"total_sell_quantity": 13200,
"lower_circuit_limit": 109.3,
"upper_circuit_limit": 857.85,
"last_trade_time": "1747216673383",
"oi_day_high": 151650,
"oi_day_low": 129000
},
"NSE_FO:COFORGE25MAY7300PE": {
"ohlc": {
"open": 35.05,
"high": 35.05,
"low": 21.1,
"close": 22.05
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 21.85,
"orders": 1
},
{
"quantity": 75,
"price": 21.8,
"orders": 1
},
{
"quantity": 75,
"price": 21.75,
"orders": 1
},
{
"quantity": 225,
"price": 21.35,
"orders": 1
},
{
"quantity": 450,
"price": 21.3,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 22.2,
"orders": 1
},
{
"quantity": 300,
"price": 22.35,
"orders": 2
},
{
"quantity": 150,
"price": 22.5,
"orders": 2
},
{
"quantity": 225,
"price": 23.8,
"orders": 1
},
{
"quantity": 75,
"price": 23.85,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|82051",
"symbol": "COFORGE25MAY7300PE",
"last_price": 22.05,
"volume": 74700,
"average_price": 25.19,
"oi": 44550,
"net_change": -12.4,
"total_buy_quantity": 23850,
"total_sell_quantity": 9825,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 87.25,
"last_trade_time": "1747216765210",
"oi_day_high": 66000,
"oi_day_low": 44550
},
"NSE_FO:INOXWIND25MAY180PE": {
"ohlc": {
"open": 11.3,
"high": 11.3,
"low": 9.8,
"close": 10.9
},
"depth": {
"buy": [
{
"quantity": 3225,
"price": 10.65,
"orders": 1
},
{
"quantity": 3225,
"price": 10.6,
"orders": 1
},
{
"quantity": 3225,
"price": 10.55,
"orders": 1
},
{
"quantity": 3225,
"price": 10.4,
"orders": 1
},
{
"quantity": 6450,
"price": 10.35,
"orders": 2
}
],
"sell": [
{
"quantity": 3225,
"price": 10.85,
"orders": 1
},
{
"quantity": 3225,
"price": 10.9,
"orders": 1
},
{
"quantity": 3225,
"price": 10.95,
"orders": 1
},
{
"quantity": 3225,
"price": 11.2,
"orders": 1
},
{
"quantity": 6450,
"price": 11.25,
"orders": 2
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|106102",
"symbol": "INOXWIND25MAY180PE",
"last_price": 10.9,
"volume": 99975,
"average_price": 10.73,
"oi": 422475,
"net_change": -3.35,
"total_buy_quantity": 261225,
"total_sell_quantity": 322500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.25,
"last_trade_time": "1747216434678",
"oi_day_high": 428925,
"oi_day_low": 403125
},
"NSE_FO:SIEMENS25MAY2900PE": {
"ohlc": {
"open": 100,
"high": 101,
"low": 40.35,
"close": 42
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 42,
"orders": 2
},
{
"quantity": 225,
"price": 41.65,
"orders": 1
},
{
"quantity": 225,
"price": 41.55,
"orders": 1
},
{
"quantity": 225,
"price": 41.5,
"orders": 2
},
{
"quantity": 225,
"price": 41.45,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 42.3,
"orders": 1
},
{
"quantity": 75,
"price": 42.35,
"orders": 1
},
{
"quantity": 150,
"price": 42.4,
"orders": 2
},
{
"quantity": 150,
"price": 42.45,
"orders": 2
},
{
"quantity": 300,
"price": 42.5,
"orders": 2
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|41423",
"symbol": "SIEMENS25MAY2900PE",
"last_price": 42,
"volume": 1267125,
"average_price": 53.86,
"oi": 232725,
"net_change": -55.25,
"total_buy_quantity": 49875,
"total_sell_quantity": 34500,
"lower_circuit_limit": 3.4,
"upper_circuit_limit": 191.1,
"last_trade_time": "1747216797116",
"oi_day_high": 296850,
"oi_day_low": 232725
},
"NSE_FO:WIPRO25MAY242.5PE": {
"ohlc": {
"open": 2.15,
"high": 2.15,
"low": 1.65,
"close": 1.65
},
"depth": {
"buy": [
{
"quantity": 54000,
"price": 1.6,
"orders": 12
},
{
"quantity": 42000,
"price": 1.55,
"orders": 6
},
{
"quantity": 42000,
"price": 1.5,
"orders": 8
},
{
"quantity": 18000,
"price": 1.45,
"orders": 4
},
{
"quantity": 78000,
"price": 1.4,
"orders": 10
}
],
"sell": [
{
"quantity": 24000,
"price": 1.7,
"orders": 8
},
{
"quantity": 39000,
"price": 1.75,
"orders": 7
},
{
"quantity": 36000,
"price": 1.8,
"orders": 7
},
{
"quantity": 30000,
"price": 1.85,
"orders": 4
},
{
"quantity": 42000,
"price": 1.9,
"orders": 7
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|146130",
"symbol": "WIPRO25MAY242.5PE",
"last_price": 1.65,
"volume": 1602000,
"average_price": 1.85,
"oi": 1323000,
"net_change": -0.65,
"total_buy_quantity": 756000,
"total_sell_quantity": 633000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.3,
"last_trade_time": "1747216740209",
"oi_day_high": 1413000,
"oi_day_low": 1323000
},
"NSE_FO:JSWENERGY25MAY500PE": {
"ohlc": {
"open": 32.8,
"high": 35.7,
"low": 31.9,
"close": 32.45
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 32.45,
"orders": 1
},
{
"quantity": 750,
"price": 32.4,
"orders": 1
},
{
"quantity": 750,
"price": 32.25,
"orders": 1
},
{
"quantity": 750,
"price": 32.2,
"orders": 1
},
{
"quantity": 750,
"price": 32.15,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 32.7,
"orders": 1
},
{
"quantity": 750,
"price": 33.1,
"orders": 1
},
{
"quantity": 750,
"price": 33.15,
"orders": 1
},
{
"quantity": 750,
"price": 33.2,
"orders": 1
},
{
"quantity": 3750,
"price": 33.75,
"orders": 2
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|98579",
"symbol": "JSWENERGY25MAY500PE",
"last_price": 32.45,
"volume": 48000,
"average_price": 33.29,
"oi": 329250,
"net_change": -2.95,
"total_buy_quantity": 98250,
"total_sell_quantity": 102000,
"lower_circuit_limit": 9.45,
"upper_circuit_limit": 61.35,
"last_trade_time": "1747216785095",
"oi_day_high": 329250,
"oi_day_low": 321750
},
"NSE_FO:NHPC25MAY89PE": {
"ohlc": {
"open": 6.2,
"high": 6.2,
"low": 4.85,
"close": 4.85
},
"depth": {
"buy": [
{
"quantity": 6400,
"price": 4.7,
"orders": 1
},
{
"quantity": 25600,
"price": 4.65,
"orders": 3
},
{
"quantity": 19200,
"price": 4.6,
"orders": 2
},
{
"quantity": 25600,
"price": 4.55,
"orders": 3
},
{
"quantity": 51200,
"price": 4.5,
"orders": 3
}
],
"sell": [
{
"quantity": 6400,
"price": 4.75,
"orders": 1
},
{
"quantity": 19200,
"price": 4.8,
"orders": 3
},
{
"quantity": 6400,
"price": 4.85,
"orders": 1
},
{
"quantity": 6400,
"price": 4.9,
"orders": 1
},
{
"quantity": 6400,
"price": 4.95,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|123707",
"symbol": "NHPC25MAY89PE",
"last_price": 4.85,
"volume": 192000,
"average_price": 5.14,
"oi": 140800,
"net_change": -1.45,
"total_buy_quantity": 627200,
"total_sell_quantity": 800000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.3,
"last_trade_time": "1747216450249",
"oi_day_high": 172800,
"oi_day_low": 134400
},
"NSE_FO:NESTLEIND25MAY2440CE": {
"ohlc": {
"open": 14.75,
"high": 17.05,
"low": 12.9,
"close": 15.1
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 15.05,
"orders": 1
},
{
"quantity": 600,
"price": 15,
"orders": 3
},
{
"quantity": 200,
"price": 14.95,
"orders": 1
},
{
"quantity": 800,
"price": 14.9,
"orders": 4
},
{
"quantity": 400,
"price": 14.75,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 15.35,
"orders": 1
},
{
"quantity": 200,
"price": 15.4,
"orders": 1
},
{
"quantity": 400,
"price": 15.55,
"orders": 2
},
{
"quantity": 400,
"price": 15.6,
"orders": 2
},
{
"quantity": 200,
"price": 15.7,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|108889",
"symbol": "NESTLEIND25MAY2440CE",
"last_price": 15.1,
"volume": 42200,
"average_price": 15.02,
"oi": 139600,
"net_change": -1.55,
"total_buy_quantity": 58000,
"total_sell_quantity": 45800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 42.15,
"last_trade_time": "1747216765981",
"oi_day_high": 140400,
"oi_day_low": 131200
},
"NSE_FO:MPHASIS25MAY2460CE": {
"ohlc": {
"open": 113.2,
"high": 151.1,
"low": 108.6,
"close": 151.1
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 151.75,
"orders": 1
},
{
"quantity": 275,
"price": 151.7,
"orders": 1
},
{
"quantity": 275,
"price": 150.7,
"orders": 1
},
{
"quantity": 275,
"price": 150,
"orders": 1
},
{
"quantity": 275,
"price": 149.95,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 153.25,
"orders": 1
},
{
"quantity": 275,
"price": 153.3,
"orders": 1
},
{
"quantity": 275,
"price": 154.65,
"orders": 1
},
{
"quantity": 275,
"price": 154.7,
"orders": 1
},
{
"quantity": 275,
"price": 157.6,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|120544",
"symbol": "MPHASIS25MAY2460CE",
"last_price": 151.1,
"volume": 8800,
"average_price": 127.93,
"oi": 13475,
"net_change": 54.9,
"total_buy_quantity": 21175,
"total_sell_quantity": 12650,
"lower_circuit_limit": 0.5,
"upper_circuit_limit": 191.9,
"last_trade_time": "1747216765568",
"oi_day_high": 14575,
"oi_day_low": 13475
},
"NSE_FO:HINDCOPPER25MAY225CE": {
"ohlc": {
"open": 7.45,
"high": 13.05,
"low": 7.25,
"close": 12.2
},
"depth": {
"buy": [
{
"quantity": 2650,
"price": 11.9,
"orders": 1
},
{
"quantity": 2650,
"price": 11.85,
"orders": 1
},
{
"quantity": 2650,
"price": 11.8,
"orders": 1
},
{
"quantity": 2650,
"price": 11.75,
"orders": 1
},
{
"quantity": 2650,
"price": 11.7,
"orders": 1
}
],
"sell": [
{
"quantity": 5300,
"price": 12.2,
"orders": 2
},
{
"quantity": 2650,
"price": 12.3,
"orders": 1
},
{
"quantity": 5300,
"price": 12.35,
"orders": 2
},
{
"quantity": 2650,
"price": 12.45,
"orders": 1
},
{
"quantity": 5300,
"price": 12.5,
"orders": 2
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|97273",
"symbol": "HINDCOPPER25MAY225CE",
"last_price": 12.2,
"volume": 1884150,
"average_price": 10.44,
"oi": 662500,
"net_change": 5.5,
"total_buy_quantity": 312700,
"total_sell_quantity": 365700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.7,
"last_trade_time": "1747216793822",
"oi_day_high": 795000,
"oi_day_low": 598900
},
"NSE_FO:HAVELLS25MAY1600PE": {
"ohlc": {
"open": 40.4,
"high": 41.2,
"low": 33.75,
"close": 35.15
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 35,
"orders": 1
},
{
"quantity": 500,
"price": 34.85,
"orders": 1
},
{
"quantity": 500,
"price": 34.8,
"orders": 1
},
{
"quantity": 500,
"price": 34.75,
"orders": 1
},
{
"quantity": 500,
"price": 34.7,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 36.1,
"orders": 1
},
{
"quantity": 1500,
"price": 36.15,
"orders": 2
},
{
"quantity": 500,
"price": 36.2,
"orders": 1
},
{
"quantity": 1000,
"price": 36.5,
"orders": 1
},
{
"quantity": 2500,
"price": 36.85,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|86048",
"symbol": "HAVELLS25MAY1600PE",
"last_price": 35.15,
"volume": 166000,
"average_price": 37.81,
"oi": 481000,
"net_change": -5.25,
"total_buy_quantity": 142500,
"total_sell_quantity": 82500,
"lower_circuit_limit": 1,
"upper_circuit_limit": 79.8,
"last_trade_time": "1747216769683",
"oi_day_high": 486500,
"oi_day_low": 460500
},
"NSE_FO:GODREJPROP25MAY2100CE": {
"ohlc": {
"open": 78.45,
"high": 86,
"low": 66.1,
"close": 81
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 80.45,
"orders": 1
},
{
"quantity": 675,
"price": 80.4,
"orders": 2
},
{
"quantity": 225,
"price": 79.9,
"orders": 1
},
{
"quantity": 450,
"price": 79.85,
"orders": 1
},
{
"quantity": 225,
"price": 79.8,
"orders": 1
}
],
"sell": [
{
"quantity": 225,
"price": 80.85,
"orders": 1
},
{
"quantity": 225,
"price": 80.9,
"orders": 1
},
{
"quantity": 2925,
"price": 81,
"orders": 4
},
{
"quantity": 225,
"price": 81.25,
"orders": 1
},
{
"quantity": 675,
"price": 81.3,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|84173",
"symbol": "GODREJPROP25MAY2100CE",
"last_price": 81,
"volume": 760050,
"average_price": 77.09,
"oi": 296550,
"net_change": 8.3,
"total_buy_quantity": 86400,
"total_sell_quantity": 48600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 160.45,
"last_trade_time": "1747216794595",
"oi_day_high": 312750,
"oi_day_low": 256725
},
"NSE_FO:GLENMARK25MAY1440PE": {
"ohlc": {
"open": 55.2,
"high": 56.25,
"low": 40.9,
"close": 41.7
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 40.95,
"orders": 1
},
{
"quantity": 325,
"price": 40.9,
"orders": 1
},
{
"quantity": 325,
"price": 40.85,
"orders": 1
},
{
"quantity": 325,
"price": 40.2,
"orders": 1
},
{
"quantity": 325,
"price": 40.15,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 41.9,
"orders": 1
},
{
"quantity": 325,
"price": 41.95,
"orders": 1
},
{
"quantity": 325,
"price": 42.15,
"orders": 1
},
{
"quantity": 325,
"price": 42.2,
"orders": 1
},
{
"quantity": 325,
"price": 42.95,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|83171",
"symbol": "GLENMARK25MAY1440PE",
"last_price": 41.7,
"volume": 104975,
"average_price": 44.29,
"oi": 46800,
"net_change": -16.45,
"total_buy_quantity": 62075,
"total_sell_quantity": 53625,
"lower_circuit_limit": 11.45,
"upper_circuit_limit": 104.85,
"last_trade_time": "1747216672347",
"oi_day_high": 46800,
"oi_day_low": 34775
},
"NSE_FO:RBLBANK25MAY197.5CE": {
"ohlc": {
"open": 13.35,
"high": 17.3,
"low": 13.35,
"close": 15.15
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 15.35,
"orders": 1
},
{
"quantity": 2500,
"price": 15.3,
"orders": 1
},
{
"quantity": 2500,
"price": 15.1,
"orders": 1
},
{
"quantity": 2500,
"price": 14.9,
"orders": 1
},
{
"quantity": 2500,
"price": 14.85,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 15.75,
"orders": 1
},
{
"quantity": 2500,
"price": 15.8,
"orders": 1
},
{
"quantity": 10000,
"price": 16.3,
"orders": 1
},
{
"quantity": 10000,
"price": 16.6,
"orders": 1
},
{
"quantity": 10000,
"price": 16.65,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|134046",
"symbol": "RBLBANK25MAY197.5CE",
"last_price": 15.15,
"volume": 112500,
"average_price": 15.47,
"oi": 202500,
"net_change": 1.15,
"total_buy_quantity": 322500,
"total_sell_quantity": 185000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34,
"last_trade_time": "1747216100223",
"oi_day_high": 210000,
"oi_day_low": 195000
},
"NSE_FO:HDFCAMC25MAY4550CE": {
"ohlc": {
"open": 102.95,
"high": 134,
"low": 93.1,
"close": 131
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 129.1,
"orders": 3
},
{
"quantity": 150,
"price": 129.05,
"orders": 1
},
{
"quantity": 150,
"price": 128.8,
"orders": 1
},
{
"quantity": 150,
"price": 127.95,
"orders": 1
},
{
"quantity": 300,
"price": 127.9,
"orders": 2
}
],
"sell": [
{
"quantity": 150,
"price": 129.95,
"orders": 1
},
{
"quantity": 150,
"price": 130,
"orders": 1
},
{
"quantity": 150,
"price": 130.9,
"orders": 1
},
{
"quantity": 150,
"price": 130.95,
"orders": 1
},
{
"quantity": 150,
"price": 131,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|93470",
"symbol": "HDFCAMC25MAY4550CE",
"last_price": 131,
"volume": 173550,
"average_price": 115.59,
"oi": 22800,
"net_change": 32.95,
"total_buy_quantity": 36900,
"total_sell_quantity": 17400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 228.85,
"last_trade_time": "1747216795574",
"oi_day_high": 33600,
"oi_day_low": 19950
},
"NSE_FO:INDIANB25MAY570CE": {
"ohlc": {
"open": 25,
"high": 29.6,
"low": 20.3,
"close": 24.5
},
"depth": {
"buy": [
{
"quantity": 950,
"price": 24.3,
"orders": 1
},
{
"quantity": 950,
"price": 24.25,
"orders": 1
},
{
"quantity": 950,
"price": 24.15,
"orders": 1
},
{
"quantity": 950,
"price": 24,
"orders": 1
},
{
"quantity": 950,
"price": 23.95,
"orders": 1
}
],
"sell": [
{
"quantity": 950,
"price": 24.9,
"orders": 1
},
{
"quantity": 950,
"price": 24.95,
"orders": 1
},
{
"quantity": 950,
"price": 25.1,
"orders": 1
},
{
"quantity": 950,
"price": 25.3,
"orders": 1
},
{
"quantity": 950,
"price": 25.5,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|103521",
"symbol": "INDIANB25MAY570CE",
"last_price": 24.5,
"volume": 91200,
"average_price": 24.17,
"oi": 255550,
"net_change": 0.8,
"total_buy_quantity": 106400,
"total_sell_quantity": 102600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 48.35,
"last_trade_time": "1747216206423",
"oi_day_high": 262200,
"oi_day_low": 249850
},
"NSE_FO:SAIL25MAY117.5PE": {
"ohlc": {
"open": 3.9,
"high": 3.9,
"low": 1.9,
"close": 1.9
},
"depth": {
"buy": [
{
"quantity": 12000,
"price": 1.9,
"orders": 2
},
{
"quantity": 92000,
"price": 1.85,
"orders": 9
},
{
"quantity": 24000,
"price": 1.8,
"orders": 4
},
{
"quantity": 68000,
"price": 1.75,
"orders": 6
},
{
"quantity": 148000,
"price": 1.7,
"orders": 5
}
],
"sell": [
{
"quantity": 72000,
"price": 1.95,
"orders": 6
},
{
"quantity": 104000,
"price": 2,
"orders": 10
},
{
"quantity": 108000,
"price": 2.05,
"orders": 7
},
{
"quantity": 76000,
"price": 2.1,
"orders": 7
},
{
"quantity": 80000,
"price": 2.15,
"orders": 7
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|135182",
"symbol": "SAIL25MAY117.5PE",
"last_price": 1.9,
"volume": 5272000,
"average_price": 2.61,
"oi": 1856000,
"net_change": -2.65,
"total_buy_quantity": 780000,
"total_sell_quantity": 1500000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.55,
"last_trade_time": "1747216772047",
"oi_day_high": 1896000,
"oi_day_low": 1444000
},
"NSE_FO:ICICIBANK25MAY1400PE": {
"ohlc": {
"open": 9.15,
"high": 13.65,
"low": 8.45,
"close": 10.05
},
"depth": {
"buy": [
{
"quantity": 6300,
"price": 10.05,
"orders": 3
},
{
"quantity": 7000,
"price": 10,
"orders": 6
},
{
"quantity": 3500,
"price": 9.95,
"orders": 3
},
{
"quantity": 7700,
"price": 9.9,
"orders": 6
},
{
"quantity": 2100,
"price": 9.85,
"orders": 3
}
],
"sell": [
{
"quantity": 2800,
"price": 10.15,
"orders": 2
},
{
"quantity": 3500,
"price": 10.2,
"orders": 3
},
{
"quantity": 5600,
"price": 10.25,
"orders": 6
},
{
"quantity": 4200,
"price": 10.3,
"orders": 4
},
{
"quantity": 4900,
"price": 10.35,
"orders": 5
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|90471",
"symbol": "ICICIBANK25MAY1400PE",
"last_price": 10.05,
"volume": 3746400,
"average_price": 10.89,
"oi": 1804600,
"net_change": -0.5,
"total_buy_quantity": 601300,
"total_sell_quantity": 268100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.55,
"last_trade_time": "1747216784123",
"oi_day_high": 1970500,
"oi_day_low": 1782900
},
"NSE_FO:BSOFT25MAY395CE": {
"ohlc": {
"open": 34.15,
"high": 37.95,
"low": 28.55,
"close": 36.55
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 33.3,
"orders": 1
},
{
"quantity": 3000,
"price": 33.1,
"orders": 1
},
{
"quantity": 4000,
"price": 32.35,
"orders": 1
},
{
"quantity": 3000,
"price": 32,
"orders": 1
},
{
"quantity": 5000,
"price": 31.9,
"orders": 1
}
],
"sell": [
{
"quantity": 7000,
"price": 35.1,
"orders": 1
},
{
"quantity": 2000,
"price": 35.15,
"orders": 2
},
{
"quantity": 1000,
"price": 35.4,
"orders": 1
},
{
"quantity": 4000,
"price": 36.35,
"orders": 1
},
{
"quantity": 4000,
"price": 37.05,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|77885",
"symbol": "BSOFT25MAY395CE",
"last_price": 36.55,
"volume": 27000,
"average_price": 33.74,
"oi": 135000,
"net_change": 4.8,
"total_buy_quantity": 118000,
"total_sell_quantity": 145000,
"lower_circuit_limit": 9.35,
"upper_circuit_limit": 54.15,
"last_trade_time": "1747210010515",
"oi_day_high": 139000,
"oi_day_low": 135000
},
"NSE_FO:PAGEIND25MAY45000PE": {
"ohlc": {
"open": 820,
"high": 1059.45,
"low": 654.45,
"close": 687.2
},
"depth": {
"buy": [
{
"quantity": 15,
"price": 687.2,
"orders": 1
},
{
"quantity": 30,
"price": 687.15,
"orders": 2
},
{
"quantity": 15,
"price": 687.1,
"orders": 1
},
{
"quantity": 30,
"price": 664.45,
"orders": 1
},
{
"quantity": 15,
"price": 658.95,
"orders": 1
}
],
"sell": [
{
"quantity": 30,
"price": 721.45,
"orders": 2
},
{
"quantity": 15,
"price": 721.5,
"orders": 1
},
{
"quantity": 15,
"price": 721.85,
"orders": 1
},
{
"quantity": 15,
"price": 721.95,
"orders": 1
},
{
"quantity": 15,
"price": 750.4,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|112171",
"symbol": "PAGEIND25MAY45000PE",
"last_price": 687.2,
"volume": 8925,
"average_price": 784.96,
"oi": 5340,
"net_change": -98.9,
"total_buy_quantity": 1875,
"total_sell_quantity": 1305,
"lower_circuit_limit": 161.1,
"upper_circuit_limit": 1411.1,
"last_trade_time": "1747216770019",
"oi_day_high": 6045,
"oi_day_low": 3705
},
"NSE_FO:TORNTPHARM25MAY3350CE": {
"ohlc": {
"open": 45.9,
"high": 49.85,
"low": 38.05,
"close": 45.75
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 45.6,
"orders": 1
},
{
"quantity": 250,
"price": 45.55,
"orders": 1
},
{
"quantity": 250,
"price": 45.45,
"orders": 1
},
{
"quantity": 250,
"price": 44.05,
"orders": 1
},
{
"quantity": 250,
"price": 43.7,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 48.05,
"orders": 1
},
{
"quantity": 250,
"price": 48.3,
"orders": 1
},
{
"quantity": 250,
"price": 48.45,
"orders": 1
},
{
"quantity": 250,
"price": 48.5,
"orders": 1
},
{
"quantity": 250,
"price": 49.1,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|144795",
"symbol": "TORNTPHARM25MAY3350CE",
"last_price": 45.75,
"volume": 12500,
"average_price": 43.26,
"oi": 29500,
"net_change": 7.55,
"total_buy_quantity": 54000,
"total_sell_quantity": 28500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 83.05,
"last_trade_time": "1747216418743",
"oi_day_high": 30250,
"oi_day_low": 27750
},
"NSE_FO:HINDPETRO25MAY390CE": {
"ohlc": {
"open": 13.6,
"high": 16.45,
"low": 13.6,
"close": 15
},
"depth": {
"buy": [
{
"quantity": 2025,
"price": 15,
"orders": 1
},
{
"quantity": 6075,
"price": 14.95,
"orders": 3
},
{
"quantity": 14175,
"price": 14.9,
"orders": 5
},
{
"quantity": 10125,
"price": 14.85,
"orders": 3
},
{
"quantity": 2025,
"price": 14.8,
"orders": 1
}
],
"sell": [
{
"quantity": 6075,
"price": 15.1,
"orders": 3
},
{
"quantity": 6075,
"price": 15.15,
"orders": 2
},
{
"quantity": 2025,
"price": 15.25,
"orders": 1
},
{
"quantity": 6075,
"price": 15.3,
"orders": 2
},
{
"quantity": 2025,
"price": 15.35,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|89174",
"symbol": "HINDPETRO25MAY390CE",
"last_price": 15,
"volume": 1788075,
"average_price": 15.08,
"oi": 972000,
"net_change": 2.9,
"total_buy_quantity": 317925,
"total_sell_quantity": 382725,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.1,
"last_trade_time": "1747216770915",
"oi_day_high": 1119825,
"oi_day_low": 972000
},
"NSE_FO:SIEMENS25MAY2900CE": {
"ohlc": {
"open": 131.1,
"high": 196,
"low": 118.25,
"close": 164.2
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 162.05,
"orders": 1
},
{
"quantity": 75,
"price": 162,
"orders": 1
},
{
"quantity": 300,
"price": 161.9,
"orders": 2
},
{
"quantity": 75,
"price": 161.85,
"orders": 1
},
{
"quantity": 75,
"price": 161.6,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 164.65,
"orders": 1
},
{
"quantity": 75,
"price": 164.7,
"orders": 1
},
{
"quantity": 150,
"price": 164.8,
"orders": 2
},
{
"quantity": 75,
"price": 164.9,
"orders": 1
},
{
"quantity": 225,
"price": 164.95,
"orders": 2
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|41421",
"symbol": "SIEMENS25MAY2900CE",
"last_price": 164.2,
"volume": 624750,
"average_price": 157.76,
"oi": 129150,
"net_change": 38.45,
"total_buy_quantity": 12000,
"total_sell_quantity": 18600,
"lower_circuit_limit": 8.95,
"upper_circuit_limit": 242.55,
"last_trade_time": "1747216781761",
"oi_day_high": 215100,
"oi_day_low": 129150
},
"NSE_FO:CESC25MAY157.5PE": {
"ohlc": {
"open": 3,
"high": 3.45,
"low": 1.6,
"close": 1.95
},
"depth": {
"buy": [
{
"quantity": 5850,
"price": 1.9,
"orders": 2
},
{
"quantity": 8775,
"price": 1.85,
"orders": 3
},
{
"quantity": 5850,
"price": 1.8,
"orders": 2
},
{
"quantity": 2925,
"price": 1.75,
"orders": 1
},
{
"quantity": 108225,
"price": 1.7,
"orders": 5
}
],
"sell": [
{
"quantity": 2925,
"price": 2.05,
"orders": 1
},
{
"quantity": 2925,
"price": 2.1,
"orders": 1
},
{
"quantity": 2925,
"price": 2.15,
"orders": 1
},
{
"quantity": 2925,
"price": 2.2,
"orders": 1
},
{
"quantity": 2925,
"price": 2.25,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|80002",
"symbol": "CESC25MAY157.5PE",
"last_price": 1.95,
"volume": 263250,
"average_price": 2.64,
"oi": 137475,
"net_change": -1.25,
"total_buy_quantity": 377325,
"total_sell_quantity": 526500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.2,
"last_trade_time": "1747216786301",
"oi_day_high": 140400,
"oi_day_low": 96525
},
"NSE_FO:BSE25MAY6500PE": {
"ohlc": {
"open": 68,
"high": 74,
"low": 48.1,
"close": 49.35
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 49.05,
"orders": 1
},
{
"quantity": 750,
"price": 49,
"orders": 4
},
{
"quantity": 125,
"price": 48.7,
"orders": 1
},
{
"quantity": 125,
"price": 48.65,
"orders": 1
},
{
"quantity": 250,
"price": 48.6,
"orders": 2
}
],
"sell": [
{
"quantity": 250,
"price": 49.4,
"orders": 2
},
{
"quantity": 250,
"price": 49.45,
"orders": 2
},
{
"quantity": 625,
"price": 49.5,
"orders": 4
},
{
"quantity": 125,
"price": 49.55,
"orders": 1
},
{
"quantity": 250,
"price": 49.6,
"orders": 2
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|35244",
"symbol": "BSE25MAY6500PE",
"last_price": 49.35,
"volume": 899750,
"average_price": 60.41,
"oi": 660875,
"net_change": -18,
"total_buy_quantity": 51250,
"total_sell_quantity": 58000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 222.15,
"last_trade_time": "1747216796546",
"oi_day_high": 664000,
"oi_day_low": 563875
},
"NSE_FO:MFSL25MAY1240PE": {
"ohlc": {
"open": 8.45,
"high": 10,
"low": 4.75,
"close": 4.55
},
"depth": {
"buy": [
{
"quantity": 1600,
"price": 4.55,
"orders": 2
},
{
"quantity": 800,
"price": 4.45,
"orders": 1
},
{
"quantity": 1600,
"price": 4.4,
"orders": 2
},
{
"quantity": 800,
"price": 4.35,
"orders": 1
},
{
"quantity": 24800,
"price": 4.3,
"orders": 2
}
],
"sell": [
{
"quantity": 1600,
"price": 4.7,
"orders": 2
},
{
"quantity": 7200,
"price": 4.75,
"orders": 4
},
{
"quantity": 1600,
"price": 4.8,
"orders": 2
},
{
"quantity": 6400,
"price": 4.85,
"orders": 4
},
{
"quantity": 4800,
"price": 4.9,
"orders": 2
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|105474",
"symbol": "MFSL25MAY1240PE",
"last_price": 4.55,
"volume": 308800,
"average_price": 7.29,
"oi": 140000,
"net_change": -15.2,
"total_buy_quantity": 400000,
"total_sell_quantity": 180000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.75,
"last_trade_time": "1747216777679",
"oi_day_high": 142400,
"oi_day_low": 100000
},
"NSE_FO:PNBHOUSING25MAY1000CE": {
"ohlc": {
"open": 95.5,
"high": 99,
"low": 89.6,
"close": 94.6
},
"depth": {
"buy": [
{
"quantity": 1300,
"price": 92.95,
"orders": 2
},
{
"quantity": 4550,
"price": 91.15,
"orders": 2
},
{
"quantity": 3250,
"price": 90.8,
"orders": 1
},
{
"quantity": 6500,
"price": 89.4,
"orders": 1
},
{
"quantity": 6500,
"price": 87.5,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 98.65,
"orders": 1
},
{
"quantity": 650,
"price": 98.7,
"orders": 1
},
{
"quantity": 650,
"price": 98.9,
"orders": 1
},
{
"quantity": 650,
"price": 98.95,
"orders": 1
},
{
"quantity": 650,
"price": 99.5,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|130559",
"symbol": "PNBHOUSING25MAY1000CE",
"last_price": 94.6,
"volume": 13650,
"average_price": 93.17,
"oi": 166400,
"net_change": -9.4,
"total_buy_quantity": 59800,
"total_sell_quantity": 57200,
"lower_circuit_limit": 32.7,
"upper_circuit_limit": 175.3,
"last_trade_time": "1747216109502",
"oi_day_high": 166400,
"oi_day_low": 157950
},
"NSE_FO:PHOENIXLTD25MAY1650CE": {
"ohlc": {
"open": 16.45,
"high": 21.65,
"low": 14.85,
"close": 18.1
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 17.65,
"orders": 1
},
{
"quantity": 350,
"price": 17.6,
"orders": 1
},
{
"quantity": 700,
"price": 17.55,
"orders": 2
},
{
"quantity": 350,
"price": 17.45,
"orders": 1
},
{
"quantity": 350,
"price": 17.4,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 18.9,
"orders": 1
},
{
"quantity": 350,
"price": 18.95,
"orders": 1
},
{
"quantity": 350,
"price": 19,
"orders": 1
},
{
"quantity": 350,
"price": 19.05,
"orders": 1
},
{
"quantity": 350,
"price": 19.1,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|128671",
"symbol": "PHOENIXLTD25MAY1650CE",
"last_price": 18.1,
"volume": 192850,
"average_price": 19.83,
"oi": 73850,
"net_change": 2.15,
"total_buy_quantity": 85400,
"total_sell_quantity": 63350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 51.25,
"last_trade_time": "1747216795107",
"oi_day_high": 77700,
"oi_day_low": 67550
},
"NSE_FO:GRASIM25MAY2720PE": {
"ohlc": {
"open": 60.05,
"high": 64.95,
"low": 46.05,
"close": 48.4
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 48.6,
"orders": 1
},
{
"quantity": 250,
"price": 48.55,
"orders": 1
},
{
"quantity": 250,
"price": 48.4,
"orders": 1
},
{
"quantity": 500,
"price": 47.5,
"orders": 2
},
{
"quantity": 250,
"price": 47.45,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 49.85,
"orders": 1
},
{
"quantity": 250,
"price": 49.9,
"orders": 1
},
{
"quantity": 250,
"price": 50.35,
"orders": 1
},
{
"quantity": 250,
"price": 57.95,
"orders": 1
},
{
"quantity": 5000,
"price": 58,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|84985",
"symbol": "GRASIM25MAY2720PE",
"last_price": 48.4,
"volume": 89000,
"average_price": 54.44,
"oi": 44750,
"net_change": -14.55,
"total_buy_quantity": 42000,
"total_sell_quantity": 40750,
"lower_circuit_limit": 2.6,
"upper_circuit_limit": 123.3,
"last_trade_time": "1747216740002",
"oi_day_high": 46000,
"oi_day_low": 35750
},
"NSE_FO:GMRAIRPORT25MAY89PE": {
"ohlc": {
"open": 3.65,
"high": 3.65,
"low": 3,
"close": 3.05
},
"depth": {
"buy": [
{
"quantity": 16875,
"price": 2.85,
"orders": 3
},
{
"quantity": 5625,
"price": 2.8,
"orders": 1
},
{
"quantity": 5625,
"price": 2.75,
"orders": 1
},
{
"quantity": 5625,
"price": 2.7,
"orders": 1
},
{
"quantity": 106875,
"price": 2.65,
"orders": 2
}
],
"sell": [
{
"quantity": 5625,
"price": 2.95,
"orders": 1
},
{
"quantity": 16875,
"price": 3,
"orders": 3
},
{
"quantity": 11250,
"price": 3.05,
"orders": 2
},
{
"quantity": 11250,
"price": 3.1,
"orders": 2
},
{
"quantity": 5625,
"price": 3.15,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|90037",
"symbol": "GMRAIRPORT25MAY89PE",
"last_price": 3.05,
"volume": 421875,
"average_price": 3.14,
"oi": 871875,
"net_change": -0.6,
"total_buy_quantity": 348750,
"total_sell_quantity": 804375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.65,
"last_trade_time": "1747216391007",
"oi_day_high": 900000,
"oi_day_low": 860625
},
"NSE_FO:IIFL25MAY375PE": {
"ohlc": {
"open": 4.5,
"high": 4.5,
"low": 2.6,
"close": 3.15
},
"depth": {
"buy": [
{
"quantity": 1550,
"price": 2.95,
"orders": 1
},
{
"quantity": 3100,
"price": 2.9,
"orders": 2
},
{
"quantity": 1550,
"price": 2.85,
"orders": 1
},
{
"quantity": 1550,
"price": 2.8,
"orders": 1
},
{
"quantity": 1550,
"price": 2.75,
"orders": 1
}
],
"sell": [
{
"quantity": 3100,
"price": 3.1,
"orders": 2
},
{
"quantity": 3100,
"price": 3.15,
"orders": 2
},
{
"quantity": 4650,
"price": 3.2,
"orders": 3
},
{
"quantity": 4650,
"price": 3.25,
"orders": 3
},
{
"quantity": 3100,
"price": 3.3,
"orders": 2
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|102873",
"symbol": "IIFL25MAY375PE",
"last_price": 3.15,
"volume": 147250,
"average_price": 3.13,
"oi": 195300,
"net_change": -2.2,
"total_buy_quantity": 237150,
"total_sell_quantity": 288300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.35,
"last_trade_time": "1747216645497",
"oi_day_high": 272800,
"oi_day_low": 195300
},
"NSE_FO:ADANIGREEN25MAY960CE": {
"ohlc": {
"open": 40.9,
"high": 45.9,
"low": 34.2,
"close": 40.25
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 39.55,
"orders": 1
},
{
"quantity": 750,
"price": 39.5,
"orders": 2
},
{
"quantity": 750,
"price": 39.45,
"orders": 2
},
{
"quantity": 375,
"price": 39.4,
"orders": 1
},
{
"quantity": 375,
"price": 39.35,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 40.2,
"orders": 1
},
{
"quantity": 375,
"price": 40.25,
"orders": 1
},
{
"quantity": 1125,
"price": 40.3,
"orders": 2
},
{
"quantity": 375,
"price": 40.5,
"orders": 1
},
{
"quantity": 375,
"price": 40.55,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|64784",
"symbol": "ADANIGREEN25MAY960CE",
"last_price": 40.25,
"volume": 1130625,
"average_price": 39.1,
"oi": 1048500,
"net_change": 2.4,
"total_buy_quantity": 160875,
"total_sell_quantity": 92250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 92.15,
"last_trade_time": "1747216794873",
"oi_day_high": 1119000,
"oi_day_low": 1044375
},
"NSE_FO:HINDALCO25MAY630CE": {
"ohlc": {
"open": 22.85,
"high": 32.85,
"low": 21.95,
"close": 30.3
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 30.25,
"orders": 1
},
{
"quantity": 1400,
"price": 30.1,
"orders": 1
},
{
"quantity": 1400,
"price": 30.05,
"orders": 1
},
{
"quantity": 1400,
"price": 29.85,
"orders": 1
},
{
"quantity": 1400,
"price": 29.8,
"orders": 1
}
],
"sell": [
{
"quantity": 1400,
"price": 30.4,
"orders": 1
},
{
"quantity": 2800,
"price": 30.45,
"orders": 2
},
{
"quantity": 2800,
"price": 30.5,
"orders": 2
},
{
"quantity": 1400,
"price": 30.6,
"orders": 1
},
{
"quantity": 1400,
"price": 30.95,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|96927",
"symbol": "HINDALCO25MAY630CE",
"last_price": 30.3,
"volume": 1240400,
"average_price": 29.29,
"oi": 952000,
"net_change": 8.3,
"total_buy_quantity": 212800,
"total_sell_quantity": 176400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 44,
"last_trade_time": "1747216762766",
"oi_day_high": 1174600,
"oi_day_low": 952000
},
"NSE_FO:LTIM25MAY4550CE": {
"ohlc": {
"open": 425,
"high": 450.55,
"low": 425,
"close": 450.55
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 466.35,
"orders": 1
},
{
"quantity": 300,
"price": 466.3,
"orders": 2
},
{
"quantity": 150,
"price": 466.25,
"orders": 1
},
{
"quantity": 1500,
"price": 454.85,
"orders": 1
},
{
"quantity": 600,
"price": 454.7,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 506.15,
"orders": 1
},
{
"quantity": 150,
"price": 506.2,
"orders": 1
},
{
"quantity": 300,
"price": 506.3,
"orders": 2
},
{
"quantity": 600,
"price": 513.75,
"orders": 1
},
{
"quantity": 1500,
"price": 527.9,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|115837",
"symbol": "LTIM25MAY4550CE",
"last_price": 450.55,
"volume": 450,
"average_price": 442.03,
"oi": 29100,
"net_change": 70.55,
"total_buy_quantity": 10950,
"total_sell_quantity": 8700,
"lower_circuit_limit": 129.95,
"upper_circuit_limit": 630.05,
"last_trade_time": "1747194909430",
"oi_day_high": 29100,
"oi_day_low": 29100
},
"NSE_FO:SONACOMS25MAY470CE": {
"ohlc": {
"open": 49.95,
"high": 58,
"low": 49.9,
"close": 58
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 61.75,
"orders": 1
},
{
"quantity": 775,
"price": 61.7,
"orders": 1
},
{
"quantity": 775,
"price": 61.65,
"orders": 1
},
{
"quantity": 775,
"price": 61.6,
"orders": 1
},
{
"quantity": 775,
"price": 61.3,
"orders": 1
}
],
"sell": [
{
"quantity": 3100,
"price": 65.05,
"orders": 1
},
{
"quantity": 775,
"price": 65.1,
"orders": 1
},
{
"quantity": 775,
"price": 65.15,
"orders": 1
},
{
"quantity": 775,
"price": 65.2,
"orders": 1
},
{
"quantity": 3100,
"price": 66.2,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|139021",
"symbol": "SONACOMS25MAY470CE",
"last_price": 58,
"volume": 12400,
"average_price": 52.69,
"oi": 98425,
"net_change": 11.05,
"total_buy_quantity": 98425,
"total_sell_quantity": 69750,
"lower_circuit_limit": 17.65,
"upper_circuit_limit": 112.9,
"last_trade_time": "1747195534263",
"oi_day_high": 101525,
"oi_day_low": 97650
},
"NSE_FO:IDEA25MAY8PE": {
"ohlc": {
"open": 1.1,
"high": 1.1,
"low": 1,
"close": 1.1
},
"depth": {
"buy": [
{
"quantity": 680000,
"price": 1.05,
"orders": 5
},
{
"quantity": 4520000,
"price": 1,
"orders": 16
},
{
"quantity": 3680000,
"price": 0.95,
"orders": 6
},
{
"quantity": 5080000,
"price": 0.9,
"orders": 9
},
{
"quantity": 6720000,
"price": 0.85,
"orders": 7
}
],
"sell": [
{
"quantity": 3880000,
"price": 1.1,
"orders": 17
},
{
"quantity": 3120000,
"price": 1.15,
"orders": 13
},
{
"quantity": 3160000,
"price": 1.2,
"orders": 8
},
{
"quantity": 2800000,
"price": 1.25,
"orders": 6
},
{
"quantity": 2680000,
"price": 1.3,
"orders": 3
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|91447",
"symbol": "IDEA25MAY8PE",
"last_price": 1.1,
"volume": 23160000,
"average_price": 1.05,
"oi": 131920000,
"net_change": -0.05,
"total_buy_quantity": 87760000,
"total_sell_quantity": 19760000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.15,
"last_trade_time": "1747216796676",
"oi_day_high": 132840000,
"oi_day_low": 129920000
},
"NSE_FO:SBILIFE25MAY1600CE": {
"ohlc": {
"open": 144.55,
"high": 159.4,
"low": 144.55,
"close": 159.4
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 158.6,
"orders": 1
},
{
"quantity": 1125,
"price": 157.05,
"orders": 2
},
{
"quantity": 8625,
"price": 154.25,
"orders": 3
},
{
"quantity": 1500,
"price": 154.15,
"orders": 1
},
{
"quantity": 1875,
"price": 153.3,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 162.35,
"orders": 1
},
{
"quantity": 375,
"price": 162.55,
"orders": 1
},
{
"quantity": 4875,
"price": 163.9,
"orders": 2
},
{
"quantity": 3750,
"price": 166.65,
"orders": 1
},
{
"quantity": 1875,
"price": 167.65,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|121367",
"symbol": "SBILIFE25MAY1600CE",
"last_price": 159.4,
"volume": 5250,
"average_price": 154.31,
"oi": 90375,
"net_change": 10.75,
"total_buy_quantity": 38250,
"total_sell_quantity": 38625,
"lower_circuit_limit": 73.7,
"upper_circuit_limit": 223.6,
"last_trade_time": "1747210026039",
"oi_day_high": 90375,
"oi_day_low": 90000
},
"NSE_FO:CROMPTON25MAY330PE": {
"ohlc": {
"open": 8.05,
"high": 13.15,
"low": 7.65,
"close": 10.6
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 10.7,
"orders": 1
},
{
"quantity": 1800,
"price": 10.65,
"orders": 1
},
{
"quantity": 1800,
"price": 10.55,
"orders": 1
},
{
"quantity": 5400,
"price": 10.5,
"orders": 2
},
{
"quantity": 1800,
"price": 10.45,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 10.85,
"orders": 1
},
{
"quantity": 5400,
"price": 10.9,
"orders": 3
},
{
"quantity": 3600,
"price": 10.95,
"orders": 2
},
{
"quantity": 1800,
"price": 11,
"orders": 1
},
{
"quantity": 5400,
"price": 11.05,
"orders": 3
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|76932",
"symbol": "CROMPTON25MAY330PE",
"last_price": 10.6,
"volume": 1202400,
"average_price": 11.37,
"oi": 689400,
"net_change": -0.7,
"total_buy_quantity": 273600,
"total_sell_quantity": 282600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.3,
"last_trade_time": "1747216764849",
"oi_day_high": 707400,
"oi_day_low": 635400
},
"NSE_FO:MAXHEALTH25MAY1120CE": {
"ohlc": {
"open": 73,
"high": 78.35,
"low": 71.1,
"close": 76
},
"depth": {
"buy": [
{
"quantity": 525,
"price": 77.05,
"orders": 1
},
{
"quantity": 525,
"price": 77,
"orders": 1
},
{
"quantity": 525,
"price": 76.9,
"orders": 1
},
{
"quantity": 525,
"price": 76.8,
"orders": 1
},
{
"quantity": 525,
"price": 74.95,
"orders": 1
}
],
"sell": [
{
"quantity": 525,
"price": 79.2,
"orders": 1
},
{
"quantity": 525,
"price": 79.25,
"orders": 1
},
{
"quantity": 525,
"price": 79.7,
"orders": 1
},
{
"quantity": 525,
"price": 79.95,
"orders": 1
},
{
"quantity": 525,
"price": 80.7,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|104845",
"symbol": "MAXHEALTH25MAY1120CE",
"last_price": 76,
"volume": 15225,
"average_price": 74.51,
"oi": 40950,
"net_change": 4.25,
"total_buy_quantity": 60375,
"total_sell_quantity": 49875,
"lower_circuit_limit": 11.5,
"upper_circuit_limit": 132,
"last_trade_time": "1747215524078",
"oi_day_high": 44625,
"oi_day_low": 40950
},
"NSE_FO:ABCAPITAL25MAY202.5PE": {
"ohlc": {
"open": 5.3,
"high": 5.3,
"low": 1.45,
"close": 1.55
},
"depth": {
"buy": [
{
"quantity": 13500,
"price": 1.55,
"orders": 4
},
{
"quantity": 21600,
"price": 1.5,
"orders": 3
},
{
"quantity": 108000,
"price": 1.45,
"orders": 6
},
{
"quantity": 48600,
"price": 1.4,
"orders": 5
},
{
"quantity": 5400,
"price": 1.35,
"orders": 2
}
],
"sell": [
{
"quantity": 5400,
"price": 1.65,
"orders": 2
},
{
"quantity": 8100,
"price": 1.7,
"orders": 2
},
{
"quantity": 24300,
"price": 1.75,
"orders": 4
},
{
"quantity": 24300,
"price": 1.8,
"orders": 5
},
{
"quantity": 8100,
"price": 1.85,
"orders": 3
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|65398",
"symbol": "ABCAPITAL25MAY202.5PE",
"last_price": 1.55,
"volume": 783000,
"average_price": 2.28,
"oi": 159300,
"net_change": -4.9,
"total_buy_quantity": 450900,
"total_sell_quantity": 475200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.45,
"last_trade_time": "1747216659904",
"oi_day_high": 197100,
"oi_day_low": 105300
},
"NSE_FO:INDUSTOWER25MAY405PE": {
"ohlc": {
"open": 15.75,
"high": 17.4,
"low": 13.75,
"close": 15.25
},
"depth": {
"buy": [
{
"quantity": 3400,
"price": 15.25,
"orders": 2
},
{
"quantity": 1700,
"price": 15.2,
"orders": 1
},
{
"quantity": 3400,
"price": 15.15,
"orders": 2
},
{
"quantity": 3400,
"price": 15.1,
"orders": 2
},
{
"quantity": 1700,
"price": 15.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1700,
"price": 15.5,
"orders": 1
},
{
"quantity": 1700,
"price": 15.65,
"orders": 1
},
{
"quantity": 1700,
"price": 15.7,
"orders": 1
},
{
"quantity": 1700,
"price": 15.8,
"orders": 1
},
{
"quantity": 1700,
"price": 15.85,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|105219",
"symbol": "INDUSTOWER25MAY405PE",
"last_price": 15.25,
"volume": 81600,
"average_price": 15.18,
"oi": 272000,
"net_change": -2,
"total_buy_quantity": 192100,
"total_sell_quantity": 210800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.25,
"last_trade_time": "1747216742075",
"oi_day_high": 275400,
"oi_day_low": 265200
},
"NSE_FO:SRF25MAY3050CE": {
"ohlc": {
"open": 45,
"high": 46.7,
"low": 23.15,
"close": 26.8
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 27.05,
"orders": 1
},
{
"quantity": 375,
"price": 26.8,
"orders": 1
},
{
"quantity": 375,
"price": 26.75,
"orders": 1
},
{
"quantity": 1125,
"price": 26.7,
"orders": 2
},
{
"quantity": 375,
"price": 26.65,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 27.45,
"orders": 2
},
{
"quantity": 375,
"price": 27.55,
"orders": 1
},
{
"quantity": 750,
"price": 27.6,
"orders": 1
},
{
"quantity": 375,
"price": 27.85,
"orders": 1
},
{
"quantity": 750,
"price": 27.9,
"orders": 2
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|139437",
"symbol": "SRF25MAY3050CE",
"last_price": 26.8,
"volume": 583500,
"average_price": 30.21,
"oi": 309750,
"net_change": -18.8,
"total_buy_quantity": 140250,
"total_sell_quantity": 73875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 99.75,
"last_trade_time": "1747216793966",
"oi_day_high": 331500,
"oi_day_low": 297000
},
"NSE_FO:ESCORTS25MAY3400PE": {
"ohlc": {
"open": 46.7,
"high": 49.55,
"low": 32.5,
"close": 34.4
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 34.1,
"orders": 1
},
{
"quantity": 150,
"price": 34.05,
"orders": 1
},
{
"quantity": 150,
"price": 33.1,
"orders": 1
},
{
"quantity": 150,
"price": 33.05,
"orders": 1
},
{
"quantity": 450,
"price": 32.5,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 34.5,
"orders": 1
},
{
"quantity": 150,
"price": 34.55,
"orders": 1
},
{
"quantity": 150,
"price": 34.95,
"orders": 1
},
{
"quantity": 150,
"price": 35,
"orders": 1
},
{
"quantity": 150,
"price": 35.55,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|81712",
"symbol": "ESCORTS25MAY3400PE",
"last_price": 34.4,
"volume": 136050,
"average_price": 39.32,
"oi": 96750,
"net_change": -12.3,
"total_buy_quantity": 35700,
"total_sell_quantity": 34950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 115.05,
"last_trade_time": "1747216786931",
"oi_day_high": 104700,
"oi_day_low": 88950
},
"NSE_FO:JIOFIN25MAY260PE": {
"ohlc": {
"open": 4.05,
"high": 4.6,
"low": 3.4,
"close": 3.6
},
"depth": {
"buy": [
{
"quantity": 6600,
"price": 3.65,
"orders": 1
},
{
"quantity": 18150,
"price": 3.6,
"orders": 7
},
{
"quantity": 41250,
"price": 3.55,
"orders": 9
},
{
"quantity": 54450,
"price": 3.5,
"orders": 12
},
{
"quantity": 28050,
"price": 3.45,
"orders": 12
}
],
"sell": [
{
"quantity": 3300,
"price": 3.7,
"orders": 2
},
{
"quantity": 19800,
"price": 3.75,
"orders": 10
},
{
"quantity": 13200,
"price": 3.8,
"orders": 5
},
{
"quantity": 28050,
"price": 3.85,
"orders": 6
},
{
"quantity": 19800,
"price": 3.9,
"orders": 5
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|97765",
"symbol": "JIOFIN25MAY260PE",
"last_price": 3.6,
"volume": 3108600,
"average_price": 3.89,
"oi": 3616800,
"net_change": -0.7,
"total_buy_quantity": 648450,
"total_sell_quantity": 719400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.3,
"last_trade_time": "1747216796546",
"oi_day_high": 3709200,
"oi_day_low": 3575550
},
"NSE_FO:APOLLOTYRE25MAY470CE": {
"ohlc": {
"open": 15.25,
"high": 18,
"low": 14.5,
"close": 17.75
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 17.9,
"orders": 1
},
{
"quantity": 1700,
"price": 17.85,
"orders": 1
},
{
"quantity": 1700,
"price": 17.75,
"orders": 1
},
{
"quantity": 1700,
"price": 17.65,
"orders": 1
},
{
"quantity": 1700,
"price": 17.55,
"orders": 1
}
],
"sell": [
{
"quantity": 3400,
"price": 18.15,
"orders": 2
},
{
"quantity": 1700,
"price": 18.2,
"orders": 1
},
{
"quantity": 3400,
"price": 18.25,
"orders": 2
},
{
"quantity": 1700,
"price": 18.35,
"orders": 1
},
{
"quantity": 3400,
"price": 18.4,
"orders": 2
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|68710",
"symbol": "APOLLOTYRE25MAY470CE",
"last_price": 17.75,
"volume": 877200,
"average_price": 16.57,
"oi": 430100,
"net_change": 2.7,
"total_buy_quantity": 214200,
"total_sell_quantity": 168300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.05,
"last_trade_time": "1747216786507",
"oi_day_high": 431800,
"oi_day_low": 351900
},
"NSE_FO:INDUSINDBK25MAY820PE": {
"ohlc": {
"open": 66,
"high": 68.8,
"low": 51.15,
"close": 52.55
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 52.35,
"orders": 2
},
{
"quantity": 1000,
"price": 52.15,
"orders": 2
},
{
"quantity": 1000,
"price": 52.1,
"orders": 2
},
{
"quantity": 500,
"price": 51.35,
"orders": 1
},
{
"quantity": 2500,
"price": 51.3,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 52.7,
"orders": 1
},
{
"quantity": 500,
"price": 52.75,
"orders": 1
},
{
"quantity": 500,
"price": 52.8,
"orders": 1
},
{
"quantity": 500,
"price": 53,
"orders": 1
},
{
"quantity": 500,
"price": 53.05,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|94523",
"symbol": "INDUSINDBK25MAY820PE",
"last_price": 52.55,
"volume": 155500,
"average_price": 58.69,
"oi": 507500,
"net_change": -10.8,
"total_buy_quantity": 69500,
"total_sell_quantity": 71000,
"lower_circuit_limit": 16.95,
"upper_circuit_limit": 109.75,
"last_trade_time": "1747216694744",
"oi_day_high": 534000,
"oi_day_low": 507500
},
"NSE_FO:LICI25MAY820CE": {
"ohlc": {
"open": 27.15,
"high": 32.55,
"low": 20.9,
"close": 22.85
},
"depth": {
"buy": [
{
"quantity": 1150,
"price": 22.55,
"orders": 2
},
{
"quantity": 1150,
"price": 22.25,
"orders": 2
},
{
"quantity": 3450,
"price": 21.85,
"orders": 2
},
{
"quantity": 2875,
"price": 21.7,
"orders": 1
},
{
"quantity": 575,
"price": 21.55,
"orders": 1
}
],
"sell": [
{
"quantity": 575,
"price": 22.8,
"orders": 1
},
{
"quantity": 1150,
"price": 22.85,
"orders": 1
},
{
"quantity": 2875,
"price": 23.35,
"orders": 1
},
{
"quantity": 575,
"price": 23.6,
"orders": 1
},
{
"quantity": 3450,
"price": 23.65,
"orders": 2
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|101390",
"symbol": "LICI25MAY820CE",
"last_price": 22.85,
"volume": 852725,
"average_price": 27.26,
"oi": 276000,
"net_change": -4.15,
"total_buy_quantity": 178250,
"total_sell_quantity": 97175,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 54.2,
"last_trade_time": "1747216746167",
"oi_day_high": 440450,
"oi_day_low": 266800
},
"NSE_FO:SHRIRAMFIN25MAY700PE": {
"ohlc": {
"open": 60.9,
"high": 60.95,
"low": 49.9,
"close": 51.05
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 51,
"orders": 2
},
{
"quantity": 1500,
"price": 50.95,
"orders": 2
},
{
"quantity": 750,
"price": 50.9,
"orders": 1
},
{
"quantity": 750,
"price": 50.85,
"orders": 1
},
{
"quantity": 750,
"price": 50,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 51.25,
"orders": 1
},
{
"quantity": 750,
"price": 51.3,
"orders": 1
},
{
"quantity": 750,
"price": 51.35,
"orders": 1
},
{
"quantity": 1500,
"price": 51.65,
"orders": 2
},
{
"quantity": 750,
"price": 51.7,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|122657",
"symbol": "SHRIRAMFIN25MAY700PE",
"last_price": 51.05,
"volume": 51000,
"average_price": 52.79,
"oi": 170250,
"net_change": -15.3,
"total_buy_quantity": 74250,
"total_sell_quantity": 80250,
"lower_circuit_limit": 28.85,
"upper_circuit_limit": 103.85,
"last_trade_time": "1747216760619",
"oi_day_high": 175500,
"oi_day_low": 170250
},
"NSE_FO:MOTHERSON25MAY135CE": {
"ohlc": {
"open": 9.3,
"high": 10.5,
"low": 8.15,
"close": 8.75
},
"depth": {
"buy": [
{
"quantity": 3550,
"price": 8.75,
"orders": 1
},
{
"quantity": 3550,
"price": 8.7,
"orders": 1
},
{
"quantity": 3550,
"price": 8.65,
"orders": 1
},
{
"quantity": 7100,
"price": 8.6,
"orders": 2
},
{
"quantity": 17750,
"price": 8.55,
"orders": 2
}
],
"sell": [
{
"quantity": 7100,
"price": 8.9,
"orders": 2
},
{
"quantity": 3550,
"price": 8.95,
"orders": 1
},
{
"quantity": 21300,
"price": 9,
"orders": 5
},
{
"quantity": 3550,
"price": 9.05,
"orders": 1
},
{
"quantity": 17750,
"price": 9.1,
"orders": 2
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|105895",
"symbol": "MOTHERSON25MAY135CE",
"last_price": 8.75,
"volume": 539600,
"average_price": 9.59,
"oi": 1253150,
"net_change": -1,
"total_buy_quantity": 401150,
"total_sell_quantity": 518300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.75,
"last_trade_time": "1747216721241",
"oi_day_high": 1278000,
"oi_day_low": 1249600
},
"NSE_FO:CHOLAFIN25MAY1540CE": {
"ohlc": {
"open": 75,
"high": 83.3,
"low": 68.25,
"close": 72.4
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 73.15,
"orders": 1
},
{
"quantity": 625,
"price": 73.1,
"orders": 1
},
{
"quantity": 625,
"price": 68.15,
"orders": 1
},
{
"quantity": 4375,
"price": 68.1,
"orders": 2
},
{
"quantity": 625,
"price": 67.8,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 74.55,
"orders": 1
},
{
"quantity": 625,
"price": 74.7,
"orders": 1
},
{
"quantity": 625,
"price": 75.8,
"orders": 1
},
{
"quantity": 625,
"price": 75.95,
"orders": 1
},
{
"quantity": 625,
"price": 76,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|80759",
"symbol": "CHOLAFIN25MAY1540CE",
"last_price": 72.4,
"volume": 45625,
"average_price": 77.85,
"oi": 67500,
"net_change": 9.75,
"total_buy_quantity": 58750,
"total_sell_quantity": 59375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 130,
"last_trade_time": "1747216732687",
"oi_day_high": 95000,
"oi_day_low": 67500
},
"NSE_FO:HDFCAMC25MAY4550PE": {
"ohlc": {
"open": 125.9,
"high": 130.1,
"low": 85.3,
"close": 87.05
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 85.25,
"orders": 1
},
{
"quantity": 150,
"price": 85.2,
"orders": 1
},
{
"quantity": 300,
"price": 85.1,
"orders": 2
},
{
"quantity": 150,
"price": 82.25,
"orders": 1
},
{
"quantity": 750,
"price": 82.2,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 87.8,
"orders": 1
},
{
"quantity": 150,
"price": 87.85,
"orders": 1
},
{
"quantity": 150,
"price": 87.95,
"orders": 1
},
{
"quantity": 150,
"price": 88,
"orders": 1
},
{
"quantity": 150,
"price": 88.15,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|93473",
"symbol": "HDFCAMC25MAY4550PE",
"last_price": 87.05,
"volume": 60300,
"average_price": 108.65,
"oi": 38850,
"net_change": -43.75,
"total_buy_quantity": 18450,
"total_sell_quantity": 29850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 276.7,
"last_trade_time": "1747216762059",
"oi_day_high": 38850,
"oi_day_low": 30750
},
"NSE_FO:IRB25MAY48PE": {
"ohlc": {
"open": 1.4,
"high": 1.4,
"low": 0.8,
"close": 1.05
},
"depth": {
"buy": [
{
"quantity": 51250,
"price": 1,
"orders": 4
},
{
"quantity": 123000,
"price": 0.95,
"orders": 3
},
{
"quantity": 41000,
"price": 0.9,
"orders": 2
},
{
"quantity": 82000,
"price": 0.85,
"orders": 4
},
{
"quantity": 20500,
"price": 0.8,
"orders": 1
}
],
"sell": [
{
"quantity": 51250,
"price": 1.1,
"orders": 5
},
{
"quantity": 143500,
"price": 1.15,
"orders": 5
},
{
"quantity": 41000,
"price": 1.2,
"orders": 3
},
{
"quantity": 30750,
"price": 1.25,
"orders": 2
},
{
"quantity": 92250,
"price": 1.3,
"orders": 4
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|95827",
"symbol": "IRB25MAY48PE",
"last_price": 1.05,
"volume": 3720750,
"average_price": 1.04,
"oi": 2552250,
"net_change": -0.6,
"total_buy_quantity": 799500,
"total_sell_quantity": 1383750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.65,
"last_trade_time": "1747216613255",
"oi_day_high": 2613750,
"oi_day_low": 1865500
},
"NSE_FO:PIDILITIND25MAY3080PE": {
"ohlc": {
"open": 39.95,
"high": 43.5,
"low": 35.15,
"close": 36.3
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 35.8,
"orders": 1
},
{
"quantity": 250,
"price": 35.75,
"orders": 1
},
{
"quantity": 500,
"price": 35.2,
"orders": 1
},
{
"quantity": 250,
"price": 35.15,
"orders": 1
},
{
"quantity": 500,
"price": 32.5,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 38.1,
"orders": 1
},
{
"quantity": 250,
"price": 38.3,
"orders": 1
},
{
"quantity": 250,
"price": 38.35,
"orders": 1
},
{
"quantity": 500,
"price": 38.4,
"orders": 1
},
{
"quantity": 250,
"price": 39.1,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|116029",
"symbol": "PIDILITIND25MAY3080PE",
"last_price": 36.3,
"volume": 14750,
"average_price": 39.31,
"oi": 18500,
"net_change": -8.8,
"total_buy_quantity": 66250,
"total_sell_quantity": 29000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 95.15,
"last_trade_time": "1747216596376",
"oi_day_high": 19250,
"oi_day_low": 17750
},
"NSE_FO:LT25MAY3620PE": {
"ohlc": {
"open": 85.6,
"high": 85.65,
"low": 58.25,
"close": 76.05
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 75.7,
"orders": 1
},
{
"quantity": 150,
"price": 67.1,
"orders": 1
},
{
"quantity": 150,
"price": 67.05,
"orders": 1
},
{
"quantity": 3900,
"price": 67,
"orders": 1
},
{
"quantity": 150,
"price": 62.25,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 86.3,
"orders": 1
},
{
"quantity": 300,
"price": 86.35,
"orders": 2
},
{
"quantity": 5400,
"price": 86.45,
"orders": 4
},
{
"quantity": 150,
"price": 86.5,
"orders": 1
},
{
"quantity": 300,
"price": 86.65,
"orders": 2
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|114713",
"symbol": "LT25MAY3620PE",
"last_price": 76.05,
"volume": 225000,
"average_price": 69.2,
"oi": 57150,
"net_change": -13.4,
"total_buy_quantity": 14850,
"total_sell_quantity": 22500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 191.85,
"last_trade_time": "1747216752621",
"oi_day_high": 59400,
"oi_day_low": 49350
},
"NSE_FO:KOTAKBANK25MAY2220PE": {
"ohlc": {
"open": 106.4,
"high": 129.35,
"low": 106.4,
"close": 127.8
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 123.05,
"orders": 1
},
{
"quantity": 400,
"price": 123,
"orders": 1
},
{
"quantity": 400,
"price": 122.9,
"orders": 1
},
{
"quantity": 4000,
"price": 121.85,
"orders": 1
},
{
"quantity": 4000,
"price": 115.2,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 127.3,
"orders": 1
},
{
"quantity": 400,
"price": 127.35,
"orders": 1
},
{
"quantity": 800,
"price": 127.4,
"orders": 2
},
{
"quantity": 400,
"price": 127.5,
"orders": 1
},
{
"quantity": 400,
"price": 128.15,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|112103",
"symbol": "KOTAKBANK25MAY2220PE",
"last_price": 127.8,
"volume": 5200,
"average_price": 115.85,
"oi": 290400,
"net_change": 22.5,
"total_buy_quantity": 39200,
"total_sell_quantity": 46000,
"lower_circuit_limit": 31.45,
"upper_circuit_limit": 179.15,
"last_trade_time": "1747215673399",
"oi_day_high": 290800,
"oi_day_low": 288800
},
"NSE_FO:TATATECH25MAY720CE": {
"ohlc": {
"open": 17.95,
"high": 17.95,
"low": 13,
"close": 14.8
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 14.65,
"orders": 1
},
{
"quantity": 2100,
"price": 14.6,
"orders": 2
},
{
"quantity": 1400,
"price": 14.55,
"orders": 2
},
{
"quantity": 1400,
"price": 14.5,
"orders": 2
},
{
"quantity": 1400,
"price": 14.45,
"orders": 2
}
],
"sell": [
{
"quantity": 700,
"price": 14.75,
"orders": 1
},
{
"quantity": 2100,
"price": 14.8,
"orders": 2
},
{
"quantity": 1400,
"price": 14.85,
"orders": 2
},
{
"quantity": 1400,
"price": 14.9,
"orders": 2
},
{
"quantity": 700,
"price": 14.95,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|131284",
"symbol": "TATATECH25MAY720CE",
"last_price": 14.8,
"volume": 700700,
"average_price": 14.77,
"oi": 662900,
"net_change": 0.7,
"total_buy_quantity": 175700,
"total_sell_quantity": 151900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.1,
"last_trade_time": "1747216792799",
"oi_day_high": 673400,
"oi_day_low": 538300
},
"NSE_FO:RECLTD25MAY440CE": {
"ohlc": {
"open": 3,
"high": 3.3,
"low": 1.3,
"close": 1.5
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 1.5,
"orders": 2
},
{
"quantity": 32000,
"price": 1.45,
"orders": 17
},
{
"quantity": 29000,
"price": 1.4,
"orders": 16
},
{
"quantity": 51000,
"price": 1.35,
"orders": 16
},
{
"quantity": 29000,
"price": 1.3,
"orders": 15
}
],
"sell": [
{
"quantity": 63000,
"price": 1.55,
"orders": 18
},
{
"quantity": 49000,
"price": 1.6,
"orders": 23
},
{
"quantity": 63000,
"price": 1.65,
"orders": 13
},
{
"quantity": 77000,
"price": 1.7,
"orders": 15
},
{
"quantity": 26000,
"price": 1.75,
"orders": 11
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|119728",
"symbol": "RECLTD25MAY440CE",
"last_price": 1.5,
"volume": 6097000,
"average_price": 2.05,
"oi": 3027000,
"net_change": -1.4,
"total_buy_quantity": 839000,
"total_sell_quantity": 867000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.9,
"last_trade_time": "1747216785610",
"oi_day_high": 3172000,
"oi_day_low": 2812000
},
"NSE_FO:ABB25MAY5700CE": {
"ohlc": {
"open": 125.05,
"high": 199,
"low": 120.65,
"close": 139.2
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 137.55,
"orders": 1
},
{
"quantity": 250,
"price": 137.15,
"orders": 2
},
{
"quantity": 125,
"price": 137.1,
"orders": 1
},
{
"quantity": 125,
"price": 137.05,
"orders": 1
},
{
"quantity": 125,
"price": 137,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 139.15,
"orders": 1
},
{
"quantity": 750,
"price": 139.2,
"orders": 3
},
{
"quantity": 125,
"price": 139.5,
"orders": 1
},
{
"quantity": 125,
"price": 139.95,
"orders": 1
},
{
"quantity": 125,
"price": 140,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|65241",
"symbol": "ABB25MAY5700CE",
"last_price": 139.2,
"volume": 447625,
"average_price": 161.2,
"oi": 186750,
"net_change": -4.5,
"total_buy_quantity": 30375,
"total_sell_quantity": 58375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 331.2,
"last_trade_time": "1747216761804",
"oi_day_high": 196375,
"oi_day_low": 142625
},
"NSE_FO:BAJAJFINSV25MAY1980CE": {
"ohlc": {
"open": 82.5,
"high": 82.5,
"low": 64.5,
"close": 69.9
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 70.55,
"orders": 1
},
{
"quantity": 500,
"price": 70.5,
"orders": 1
},
{
"quantity": 500,
"price": 70.25,
"orders": 1
},
{
"quantity": 500,
"price": 70.2,
"orders": 1
},
{
"quantity": 500,
"price": 70,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 71.15,
"orders": 1
},
{
"quantity": 500,
"price": 71.2,
"orders": 1
},
{
"quantity": 500,
"price": 74.2,
"orders": 1
},
{
"quantity": 500,
"price": 74.25,
"orders": 1
},
{
"quantity": 4000,
"price": 74.3,
"orders": 2
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|72170",
"symbol": "BAJAJFINSV25MAY1980CE",
"last_price": 69.9,
"volume": 83500,
"average_price": 72.93,
"oi": 63500,
"net_change": -0.95,
"total_buy_quantity": 16500,
"total_sell_quantity": 47000,
"lower_circuit_limit": 5.2,
"upper_circuit_limit": 136.5,
"last_trade_time": "1747216666858",
"oi_day_high": 68000,
"oi_day_low": 56000
},
"NSE_FO:INDIANB25MAY570PE": {
"ohlc": {
"open": 10.95,
"high": 12.25,
"low": 8.1,
"close": 9.15
},
"depth": {
"buy": [
{
"quantity": 950,
"price": 9.05,
"orders": 1
},
{
"quantity": 1900,
"price": 9,
"orders": 2
},
{
"quantity": 950,
"price": 8.75,
"orders": 1
},
{
"quantity": 950,
"price": 8.7,
"orders": 1
},
{
"quantity": 950,
"price": 8.35,
"orders": 1
}
],
"sell": [
{
"quantity": 950,
"price": 9.4,
"orders": 1
},
{
"quantity": 950,
"price": 9.45,
"orders": 1
},
{
"quantity": 950,
"price": 9.5,
"orders": 1
},
{
"quantity": 950,
"price": 9.6,
"orders": 1
},
{
"quantity": 950,
"price": 9.75,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|103523",
"symbol": "INDIANB25MAY570PE",
"last_price": 9.15,
"volume": 93100,
"average_price": 10.05,
"oi": 182400,
"net_change": -2.7,
"total_buy_quantity": 247000,
"total_sell_quantity": 177650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.85,
"last_trade_time": "1747215577647",
"oi_day_high": 187150,
"oi_day_low": 175750
},
"NSE_FO:BHARATFORG25MAY1100CE": {
"ohlc": {
"open": 119.95,
"high": 161.8,
"low": 118.2,
"close": 153.35
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 151.45,
"orders": 1
},
{
"quantity": 500,
"price": 151.4,
"orders": 1
},
{
"quantity": 2000,
"price": 151.2,
"orders": 1
},
{
"quantity": 500,
"price": 151,
"orders": 1
},
{
"quantity": 2500,
"price": 149.7,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 154.7,
"orders": 1
},
{
"quantity": 1000,
"price": 154.75,
"orders": 2
},
{
"quantity": 500,
"price": 154.85,
"orders": 1
},
{
"quantity": 500,
"price": 155.1,
"orders": 1
},
{
"quantity": 500,
"price": 156.35,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|74775",
"symbol": "BHARATFORG25MAY1100CE",
"last_price": 153.35,
"volume": 40500,
"average_price": 145.3,
"oi": 342500,
"net_change": 39.35,
"total_buy_quantity": 51500,
"total_sell_quantity": 44500,
"lower_circuit_limit": 45.05,
"upper_circuit_limit": 264.6,
"last_trade_time": "1747215920815",
"oi_day_high": 355500,
"oi_day_low": 342500
},
"NSE_FO:OFSS25MAY8535CE": {
"ohlc": {
"open": 214.5,
"high": 287.75,
"low": 207.7,
"close": 236.35
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 238,
"orders": 1
},
{
"quantity": 50,
"price": 237.95,
"orders": 1
},
{
"quantity": 50,
"price": 236.35,
"orders": 1
},
{
"quantity": 50,
"price": 236.3,
"orders": 1
},
{
"quantity": 50,
"price": 234.7,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 241.7,
"orders": 2
},
{
"quantity": 50,
"price": 241.75,
"orders": 1
},
{
"quantity": 50,
"price": 241.8,
"orders": 1
},
{
"quantity": 50,
"price": 241.95,
"orders": 1
},
{
"quantity": 50,
"price": 242.5,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|125826",
"symbol": "OFSS25MAY8535CE",
"last_price": 236.35,
"volume": 36650,
"average_price": 244.17,
"oi": 28600,
"net_change": 12.5,
"total_buy_quantity": 23850,
"total_sell_quantity": 5050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 534.6,
"last_trade_time": "1747216740004",
"oi_day_high": 30750,
"oi_day_low": 25450
},
"NSE_FO:SJVN25MAY99CE": {
"ohlc": {
"open": 2.85,
"high": 3.55,
"low": 2.3,
"close": 3.45
},
"depth": {
"buy": [
{
"quantity": 18900,
"price": 3.45,
"orders": 3
},
{
"quantity": 14175,
"price": 3.4,
"orders": 2
},
{
"quantity": 23625,
"price": 3.35,
"orders": 4
},
{
"quantity": 14175,
"price": 3.3,
"orders": 2
},
{
"quantity": 4725,
"price": 3.25,
"orders": 1
}
],
"sell": [
{
"quantity": 9450,
"price": 3.55,
"orders": 2
},
{
"quantity": 18900,
"price": 3.6,
"orders": 4
},
{
"quantity": 47250,
"price": 3.65,
"orders": 10
},
{
"quantity": 9450,
"price": 3.7,
"orders": 2
},
{
"quantity": 4725,
"price": 3.75,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|138190",
"symbol": "SJVN25MAY99CE",
"last_price": 3.45,
"volume": 751275,
"average_price": 3.21,
"oi": 344925,
"net_change": 1.05,
"total_buy_quantity": 893025,
"total_sell_quantity": 789075,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.4,
"last_trade_time": "1747216770978",
"oi_day_high": 425250,
"oi_day_low": 217350
},
"NSE_FO:BALKRISIND25MAY2580CE": {
"ohlc": {
"open": 157.95,
"high": 157.95,
"low": 157.95,
"close": 157.95
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 166.6,
"orders": 1
},
{
"quantity": 300,
"price": 166.55,
"orders": 1
},
{
"quantity": 300,
"price": 166.5,
"orders": 1
},
{
"quantity": 3000,
"price": 166.4,
"orders": 1
},
{
"quantity": 1200,
"price": 163.7,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 212.3,
"orders": 1
},
{
"quantity": 1200,
"price": 212.35,
"orders": 1
},
{
"quantity": 1500,
"price": 212.55,
"orders": 1
},
{
"quantity": 3000,
"price": 219.65,
"orders": 1
},
{
"quantity": 3000,
"price": 226.7,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|72896",
"symbol": "BALKRISIND25MAY2580CE",
"last_price": 157.95,
"volume": 0,
"average_price": 0,
"oi": 2700,
"net_change": 0,
"total_buy_quantity": 18600,
"total_sell_quantity": 9000,
"lower_circuit_limit": 45.55,
"upper_circuit_limit": 270.35,
"last_trade_time": "1747126845000",
"oi_day_high": 2700,
"oi_day_low": 2100
},
"NSE_FO:SUNPHARMA25MAY1800PE": {
"ohlc": {
"open": 103,
"high": 108.2,
"low": 97.15,
"close": 99.3
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 98.6,
"orders": 1
},
{
"quantity": 350,
"price": 98.3,
"orders": 1
},
{
"quantity": 350,
"price": 98.05,
"orders": 1
},
{
"quantity": 350,
"price": 98,
"orders": 1
},
{
"quantity": 350,
"price": 97.4,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 99.65,
"orders": 1
},
{
"quantity": 350,
"price": 99.7,
"orders": 1
},
{
"quantity": 350,
"price": 99.8,
"orders": 1
},
{
"quantity": 350,
"price": 99.9,
"orders": 1
},
{
"quantity": 350,
"price": 101.9,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|125707",
"symbol": "SUNPHARMA25MAY1800PE",
"last_price": 99.3,
"volume": 34650,
"average_price": 101.01,
"oi": 411250,
"net_change": -6.05,
"total_buy_quantity": 47950,
"total_sell_quantity": 41650,
"lower_circuit_limit": 47.5,
"upper_circuit_limit": 163.2,
"last_trade_time": "1747216727299",
"oi_day_high": 411600,
"oi_day_low": 400400
},
"NSE_FO:TITAN25MAY3380PE": {
"ohlc": {
"open": 17,
"high": 17,
"low": 10.4,
"close": 11.5
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 11.2,
"orders": 1
},
{
"quantity": 350,
"price": 11.15,
"orders": 2
},
{
"quantity": 525,
"price": 11.1,
"orders": 3
},
{
"quantity": 350,
"price": 11.05,
"orders": 2
},
{
"quantity": 175,
"price": 10.8,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 11.45,
"orders": 2
},
{
"quantity": 700,
"price": 11.5,
"orders": 4
},
{
"quantity": 875,
"price": 11.55,
"orders": 5
},
{
"quantity": 525,
"price": 11.6,
"orders": 3
},
{
"quantity": 350,
"price": 11.65,
"orders": 2
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|144457",
"symbol": "TITAN25MAY3380PE",
"last_price": 11.5,
"volume": 75250,
"average_price": 12.53,
"oi": 82950,
"net_change": -5.65,
"total_buy_quantity": 111650,
"total_sell_quantity": 31325,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 43.1,
"last_trade_time": "1747216767589",
"oi_day_high": 83125,
"oi_day_low": 48300
},
"NSE_FO:NHPC25MAY89CE": {
"ohlc": {
"open": 1.45,
"high": 2.3,
"low": 1.3,
"close": 2.3
},
"depth": {
"buy": [
{
"quantity": 12800,
"price": 2.25,
"orders": 2
},
{
"quantity": 12800,
"price": 2.2,
"orders": 2
},
{
"quantity": 38400,
"price": 2.15,
"orders": 2
},
{
"quantity": 6400,
"price": 2.1,
"orders": 1
},
{
"quantity": 32000,
"price": 2.05,
"orders": 2
}
],
"sell": [
{
"quantity": 32000,
"price": 2.35,
"orders": 3
},
{
"quantity": 32000,
"price": 2.4,
"orders": 3
},
{
"quantity": 38400,
"price": 2.45,
"orders": 4
},
{
"quantity": 57600,
"price": 2.5,
"orders": 3
},
{
"quantity": 25600,
"price": 2.55,
"orders": 2
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|123706",
"symbol": "NHPC25MAY89CE",
"last_price": 2.3,
"volume": 326400,
"average_price": 1.8,
"oi": 825600,
"net_change": 1.1,
"total_buy_quantity": 1196800,
"total_sell_quantity": 908800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.2,
"last_trade_time": "1747216013533",
"oi_day_high": 825600,
"oi_day_low": 691200
},
"NSE_FO:PIIND25MAY3650PE": {
"ohlc": {
"open": 113.45,
"high": 121.35,
"low": 101.5,
"close": 106.65
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 101.05,
"orders": 1
},
{
"quantity": 125,
"price": 100.85,
"orders": 1
},
{
"quantity": 125,
"price": 100.6,
"orders": 1
},
{
"quantity": 125,
"price": 100.55,
"orders": 1
},
{
"quantity": 125,
"price": 99.5,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 104.95,
"orders": 1
},
{
"quantity": 125,
"price": 105,
"orders": 1
},
{
"quantity": 125,
"price": 106.45,
"orders": 1
},
{
"quantity": 750,
"price": 106.5,
"orders": 1
},
{
"quantity": 125,
"price": 108.7,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|129736",
"symbol": "PIIND25MAY3650PE",
"last_price": 106.65,
"volume": 12625,
"average_price": 109.37,
"oi": 13500,
"net_change": -5.25,
"total_buy_quantity": 19125,
"total_sell_quantity": 15000,
"lower_circuit_limit": 20.75,
"upper_circuit_limit": 203.05,
"last_trade_time": "1747216728902",
"oi_day_high": 14625,
"oi_day_low": 12875
},
"NSE_FO:FEDERALBNK25MAY202.5CE": {
"ohlc": {
"open": 2.7,
"high": 3.25,
"low": 2.15,
"close": 2.55
},
"depth": {
"buy": [
{
"quantity": 5000,
"price": 2.5,
"orders": 1
},
{
"quantity": 25000,
"price": 2.45,
"orders": 4
},
{
"quantity": 50000,
"price": 2.4,
"orders": 5
},
{
"quantity": 35000,
"price": 2.35,
"orders": 3
},
{
"quantity": 35000,
"price": 2.3,
"orders": 5
}
],
"sell": [
{
"quantity": 35000,
"price": 2.55,
"orders": 3
},
{
"quantity": 45000,
"price": 2.6,
"orders": 6
},
{
"quantity": 25000,
"price": 2.65,
"orders": 5
},
{
"quantity": 60000,
"price": 2.7,
"orders": 6
},
{
"quantity": 30000,
"price": 2.75,
"orders": 4
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|88993",
"symbol": "FEDERALBNK25MAY202.5CE",
"last_price": 2.55,
"volume": 3330000,
"average_price": 2.65,
"oi": 1770000,
"net_change": -0.2,
"total_buy_quantity": 1135000,
"total_sell_quantity": 1155000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.75,
"last_trade_time": "1747216768103",
"oi_day_high": 1840000,
"oi_day_low": 1620000
},
"NSE_FO:APOLLOHOSP25MAY7150CE": {
"ohlc": {
"open": 44.05,
"high": 62.2,
"low": 38.15,
"close": 41.7
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 41.65,
"orders": 2
},
{
"quantity": 125,
"price": 41.6,
"orders": 1
},
{
"quantity": 250,
"price": 41.55,
"orders": 1
},
{
"quantity": 125,
"price": 41.5,
"orders": 1
},
{
"quantity": 125,
"price": 41.4,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 42.85,
"orders": 1
},
{
"quantity": 375,
"price": 42.9,
"orders": 2
},
{
"quantity": 125,
"price": 42.95,
"orders": 1
},
{
"quantity": 250,
"price": 43.45,
"orders": 1
},
{
"quantity": 250,
"price": 43.5,
"orders": 2
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|68321",
"symbol": "APOLLOHOSP25MAY7150CE",
"last_price": 41.7,
"volume": 18750,
"average_price": 47.1,
"oi": 37625,
"net_change": -6.9,
"total_buy_quantity": 29500,
"total_sell_quantity": 22125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 142.5,
"last_trade_time": "1747216708501",
"oi_day_high": 38125,
"oi_day_low": 36750
},
"NSE_FO:UPL25MAY680CE": {
"ohlc": {
"open": 6.35,
"high": 6.35,
"low": 4.35,
"close": 4.8
},
"depth": {
"buy": [
{
"quantity": 4065,
"price": 4.8,
"orders": 2
},
{
"quantity": 9485,
"price": 4.75,
"orders": 6
},
{
"quantity": 8130,
"price": 4.7,
"orders": 3
},
{
"quantity": 10840,
"price": 4.65,
"orders": 6
},
{
"quantity": 10840,
"price": 4.6,
"orders": 4
}
],
"sell": [
{
"quantity": 14905,
"price": 4.9,
"orders": 7
},
{
"quantity": 10840,
"price": 4.95,
"orders": 7
},
{
"quantity": 17615,
"price": 5,
"orders": 6
},
{
"quantity": 17615,
"price": 5.05,
"orders": 6
},
{
"quantity": 12195,
"price": 5.1,
"orders": 3
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|138929",
"symbol": "UPL25MAY680CE",
"last_price": 4.8,
"volume": 4913230,
"average_price": 4.89,
"oi": 3445765,
"net_change": -1.45,
"total_buy_quantity": 466120,
"total_sell_quantity": 837390,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.25,
"last_trade_time": "1747216792689",
"oi_day_high": 3677470,
"oi_day_low": 3430860
},
"NSE_FO:ICICIPRULI25MAY600PE": {
"ohlc": {
"open": 9.4,
"high": 11.55,
"low": 8.3,
"close": 8.55
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 8.2,
"orders": 1
},
{
"quantity": 750,
"price": 8.15,
"orders": 1
},
{
"quantity": 750,
"price": 8.1,
"orders": 1
},
{
"quantity": 750,
"price": 8.05,
"orders": 1
},
{
"quantity": 750,
"price": 8,
"orders": 1
}
],
"sell": [
{
"quantity": 1500,
"price": 8.65,
"orders": 2
},
{
"quantity": 750,
"price": 8.7,
"orders": 1
},
{
"quantity": 3000,
"price": 8.75,
"orders": 4
},
{
"quantity": 1500,
"price": 8.8,
"orders": 2
},
{
"quantity": 750,
"price": 8.85,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|91344",
"symbol": "ICICIPRULI25MAY600PE",
"last_price": 8.55,
"volume": 209250,
"average_price": 9.5,
"oi": 187500,
"net_change": -2.8,
"total_buy_quantity": 129000,
"total_sell_quantity": 168750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.35,
"last_trade_time": "1747216771896",
"oi_day_high": 214500,
"oi_day_low": 185250
},
"NSE_FO:SUNPHARMA25MAY1820CE": {
"ohlc": {
"open": 10.55,
"high": 11,
"low": 7.25,
"close": 8.9
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 8.7,
"orders": 2
},
{
"quantity": 1050,
"price": 8.65,
"orders": 3
},
{
"quantity": 1050,
"price": 8.6,
"orders": 3
},
{
"quantity": 350,
"price": 8.55,
"orders": 1
},
{
"quantity": 700,
"price": 8.5,
"orders": 2
}
],
"sell": [
{
"quantity": 350,
"price": 8.8,
"orders": 1
},
{
"quantity": 350,
"price": 8.85,
"orders": 1
},
{
"quantity": 1400,
"price": 8.9,
"orders": 4
},
{
"quantity": 3150,
"price": 8.95,
"orders": 5
},
{
"quantity": 1400,
"price": 9,
"orders": 4
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|140254",
"symbol": "SUNPHARMA25MAY1820CE",
"last_price": 8.9,
"volume": 365400,
"average_price": 8.61,
"oi": 407050,
"net_change": -1.8,
"total_buy_quantity": 402150,
"total_sell_quantity": 133000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.7,
"last_trade_time": "1747216795013",
"oi_day_high": 433650,
"oi_day_low": 392350
},
"NSE_FO:M&MFIN25MAY262.7PE": {
"ohlc": {
"open": 13,
"high": 14.05,
"low": 6.65,
"close": 6.85
},
"depth": {
"buy": [
{
"quantity": 4112,
"price": 6.8,
"orders": 2
},
{
"quantity": 2056,
"price": 6.75,
"orders": 1
},
{
"quantity": 8224,
"price": 6.7,
"orders": 4
},
{
"quantity": 2056,
"price": 6.65,
"orders": 1
},
{
"quantity": 2056,
"price": 6.6,
"orders": 1
}
],
"sell": [
{
"quantity": 2056,
"price": 6.95,
"orders": 1
},
{
"quantity": 4112,
"price": 7,
"orders": 2
},
{
"quantity": 2056,
"price": 7.05,
"orders": 1
},
{
"quantity": 2056,
"price": 7.1,
"orders": 1
},
{
"quantity": 4112,
"price": 7.15,
"orders": 2
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|103517",
"symbol": "M&MFIN25MAY262.7PE",
"last_price": 6.85,
"volume": 851184,
"average_price": 8.7,
"oi": 723712,
"net_change": -8.25,
"total_buy_quantity": 347464,
"total_sell_quantity": 281672,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.7,
"last_trade_time": "1747216766748",
"oi_day_high": 953984,
"oi_day_low": 709320
},
"NSE_FO:ABFRL25MAY275PE": {
"ohlc": {
"open": 7.55,
"high": 7.75,
"low": 4.15,
"close": 4.8
},
"depth": {
"buy": [
{
"quantity": 5200,
"price": 4.65,
"orders": 2
},
{
"quantity": 10400,
"price": 4.6,
"orders": 2
},
{
"quantity": 7800,
"price": 4.55,
"orders": 3
},
{
"quantity": 5200,
"price": 4.5,
"orders": 2
},
{
"quantity": 5200,
"price": 4.45,
"orders": 2
}
],
"sell": [
{
"quantity": 2600,
"price": 4.75,
"orders": 1
},
{
"quantity": 7800,
"price": 4.8,
"orders": 3
},
{
"quantity": 5200,
"price": 4.85,
"orders": 2
},
{
"quantity": 5200,
"price": 4.9,
"orders": 2
},
{
"quantity": 5200,
"price": 4.95,
"orders": 2
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|65599",
"symbol": "ABFRL25MAY275PE",
"last_price": 4.8,
"volume": 1664000,
"average_price": 5.02,
"oi": 712400,
"net_change": -5.25,
"total_buy_quantity": 540800,
"total_sell_quantity": 452400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.05,
"last_trade_time": "1747216758373",
"oi_day_high": 712400,
"oi_day_low": 431600
},
"NSE_FO:DELHIVERY25MAY300CE": {
"ohlc": {
"open": 26,
"high": 30,
"low": 26,
"close": 28.6
},
"depth": {
"buy": [
{
"quantity": 1525,
"price": 28.25,
"orders": 1
},
{
"quantity": 1525,
"price": 28.2,
"orders": 1
},
{
"quantity": 1525,
"price": 28,
"orders": 1
},
{
"quantity": 1525,
"price": 27.8,
"orders": 1
},
{
"quantity": 1525,
"price": 27.55,
"orders": 1
}
],
"sell": [
{
"quantity": 1525,
"price": 28.75,
"orders": 1
},
{
"quantity": 1525,
"price": 28.8,
"orders": 1
},
{
"quantity": 1525,
"price": 29.4,
"orders": 1
},
{
"quantity": 1525,
"price": 29.6,
"orders": 1
},
{
"quantity": 1525,
"price": 29.65,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|79052",
"symbol": "DELHIVERY25MAY300CE",
"last_price": 28.6,
"volume": 91500,
"average_price": 28.04,
"oi": 366000,
"net_change": 4.7,
"total_buy_quantity": 161650,
"total_sell_quantity": 181475,
"lower_circuit_limit": 3.9,
"upper_circuit_limit": 43.9,
"last_trade_time": "1747213778822",
"oi_day_high": 381250,
"oi_day_low": 361425
},
"NSE_FO:GAIL25MAY192.5PE": {
"ohlc": {
"open": 9.35,
"high": 10.4,
"low": 7.55,
"close": 8.3
},
"depth": {
"buy": [
{
"quantity": 2350,
"price": 8.2,
"orders": 1
},
{
"quantity": 2350,
"price": 8.15,
"orders": 1
},
{
"quantity": 7050,
"price": 8.1,
"orders": 3
},
{
"quantity": 4700,
"price": 8.05,
"orders": 2
},
{
"quantity": 7050,
"price": 8,
"orders": 3
}
],
"sell": [
{
"quantity": 11750,
"price": 8.35,
"orders": 4
},
{
"quantity": 9400,
"price": 8.4,
"orders": 3
},
{
"quantity": 18800,
"price": 8.45,
"orders": 4
},
{
"quantity": 2350,
"price": 8.5,
"orders": 1
},
{
"quantity": 2350,
"price": 8.55,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|89380",
"symbol": "GAIL25MAY192.5PE",
"last_price": 8.3,
"volume": 632150,
"average_price": 8.79,
"oi": 512300,
"net_change": -2.6,
"total_buy_quantity": 373650,
"total_sell_quantity": 340750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.9,
"last_trade_time": "1747216782181",
"oi_day_high": 512300,
"oi_day_low": 387750
},
"NSE_FO:ZYDUSLIFE25MAY880PE": {
"ohlc": {
"open": 22,
"high": 22.15,
"low": 15.8,
"close": 17.6
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 16.95,
"orders": 1
},
{
"quantity": 900,
"price": 16.9,
"orders": 1
},
{
"quantity": 900,
"price": 16.5,
"orders": 1
},
{
"quantity": 900,
"price": 16.1,
"orders": 1
},
{
"quantity": 9000,
"price": 16.05,
"orders": 2
}
],
"sell": [
{
"quantity": 1800,
"price": 17.8,
"orders": 2
},
{
"quantity": 900,
"price": 18.1,
"orders": 1
},
{
"quantity": 900,
"price": 18.55,
"orders": 1
},
{
"quantity": 900,
"price": 18.6,
"orders": 1
},
{
"quantity": 900,
"price": 19.25,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|140952",
"symbol": "ZYDUSLIFE25MAY880PE",
"last_price": 17.6,
"volume": 167400,
"average_price": 18.44,
"oi": 245700,
"net_change": -2.4,
"total_buy_quantity": 225900,
"total_sell_quantity": 109800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 40,
"last_trade_time": "1747216761536",
"oi_day_high": 246600,
"oi_day_low": 238500
},
"NSE_FO:KPITTECH25MAY1220CE": {
"ohlc": {
"open": 139.75,
"high": 161,
"low": 136,
"close": 150.15
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 137.95,
"orders": 1
},
{
"quantity": 400,
"price": 137.9,
"orders": 1
},
{
"quantity": 1600,
"price": 136.35,
"orders": 1
},
{
"quantity": 4000,
"price": 135.4,
"orders": 1
},
{
"quantity": 2000,
"price": 135.15,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 142.95,
"orders": 1
},
{
"quantity": 400,
"price": 143,
"orders": 1
},
{
"quantity": 400,
"price": 143.05,
"orders": 1
},
{
"quantity": 400,
"price": 143.15,
"orders": 1
},
{
"quantity": 1600,
"price": 150.35,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|112453",
"symbol": "KPITTECH25MAY1220CE",
"last_price": 150.15,
"volume": 2400,
"average_price": 147.31,
"oi": 65200,
"net_change": 18.5,
"total_buy_quantity": 39600,
"total_sell_quantity": 34800,
"lower_circuit_limit": 41.8,
"upper_circuit_limit": 221.5,
"last_trade_time": "1747197840343",
"oi_day_high": 66400,
"oi_day_low": 65200
},
"NSE_FO:TATAMOTORS25MAY670PE": {
"ohlc": {
"open": 11.6,
"high": 12.55,
"low": 6.55,
"close": 7.15
},
"depth": {
"buy": [
{
"quantity": 9900,
"price": 7.15,
"orders": 8
},
{
"quantity": 7150,
"price": 7.1,
"orders": 7
},
{
"quantity": 7700,
"price": 7.05,
"orders": 8
},
{
"quantity": 10450,
"price": 7,
"orders": 9
},
{
"quantity": 4400,
"price": 6.95,
"orders": 4
}
],
"sell": [
{
"quantity": 6050,
"price": 7.25,
"orders": 5
},
{
"quantity": 8800,
"price": 7.3,
"orders": 9
},
{
"quantity": 13200,
"price": 7.35,
"orders": 11
},
{
"quantity": 11000,
"price": 7.4,
"orders": 10
},
{
"quantity": 10450,
"price": 7.45,
"orders": 8
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|142678",
"symbol": "TATAMOTORS25MAY670PE",
"last_price": 7.15,
"volume": 10853700,
"average_price": 9.14,
"oi": 1673650,
"net_change": -2.2,
"total_buy_quantity": 988900,
"total_sell_quantity": 399850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.4,
"last_trade_time": "1747216784385",
"oi_day_high": 1931050,
"oi_day_low": 1673650
},
"NSE_FO:INDIGO25MAY5500PE": {
"ohlc": {
"open": 162.15,
"high": 198.65,
"low": 138.3,
"close": 172.25
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 172.25,
"orders": 2
},
{
"quantity": 300,
"price": 171.6,
"orders": 1
},
{
"quantity": 300,
"price": 171.55,
"orders": 1
},
{
"quantity": 150,
"price": 171.5,
"orders": 1
},
{
"quantity": 150,
"price": 171.45,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 173.8,
"orders": 1
},
{
"quantity": 300,
"price": 175,
"orders": 2
},
{
"quantity": 150,
"price": 176,
"orders": 1
},
{
"quantity": 150,
"price": 178,
"orders": 1
},
{
"quantity": 150,
"price": 180,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|94020",
"symbol": "INDIGO25MAY5500PE",
"last_price": 172.25,
"volume": 519750,
"average_price": 162.04,
"oi": 152250,
"net_change": 16.75,
"total_buy_quantity": 14250,
"total_sell_quantity": 22500,
"lower_circuit_limit": 13.65,
"upper_circuit_limit": 297.35,
"last_trade_time": "1747216792493",
"oi_day_high": 185250,
"oi_day_low": 135900
},
"NSE_FO:PATANJALI25MAY1960CE": {
"ohlc": {
"open": 19,
"high": 21.25,
"low": 13.5,
"close": 13.7
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 14.25,
"orders": 1
},
{
"quantity": 300,
"price": 14.2,
"orders": 1
},
{
"quantity": 300,
"price": 13.15,
"orders": 1
},
{
"quantity": 300,
"price": 13.1,
"orders": 1
},
{
"quantity": 900,
"price": 12.05,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 14.8,
"orders": 2
},
{
"quantity": 300,
"price": 14.85,
"orders": 1
},
{
"quantity": 300,
"price": 15,
"orders": 1
},
{
"quantity": 900,
"price": 15.65,
"orders": 1
},
{
"quantity": 300,
"price": 15.7,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|113545",
"symbol": "PATANJALI25MAY1960CE",
"last_price": 13.7,
"volume": 12000,
"average_price": 15.77,
"oi": 43500,
"net_change": -8.9,
"total_buy_quantity": 71700,
"total_sell_quantity": 54300,
"lower_circuit_limit": 0.7,
"upper_circuit_limit": 44.5,
"last_trade_time": "1747216472684",
"oi_day_high": 44100,
"oi_day_low": 42900
},
"NSE_FO:LT25MAY3300CE": {
"ohlc": {
"open": 296.95,
"high": 330.65,
"low": 289,
"close": 293.05
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 291.95,
"orders": 1
},
{
"quantity": 150,
"price": 291.9,
"orders": 1
},
{
"quantity": 150,
"price": 289.45,
"orders": 1
},
{
"quantity": 150,
"price": 286.7,
"orders": 1
},
{
"quantity": 2400,
"price": 286.65,
"orders": 2
}
],
"sell": [
{
"quantity": 150,
"price": 294.2,
"orders": 1
},
{
"quantity": 150,
"price": 294.25,
"orders": 1
},
{
"quantity": 150,
"price": 296.25,
"orders": 1
},
{
"quantity": 150,
"price": 296.3,
"orders": 1
},
{
"quantity": 150,
"price": 297.35,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|101854",
"symbol": "LT25MAY3300CE",
"last_price": 293.05,
"volume": 30450,
"average_price": 311.43,
"oi": 148650,
"net_change": 10,
"total_buy_quantity": 15600,
"total_sell_quantity": 16800,
"lower_circuit_limit": 119.65,
"upper_circuit_limit": 446.45,
"last_trade_time": "1747216780643",
"oi_day_high": 166050,
"oi_day_low": 148650
},
"NSE_FO:SYNGENE25MAY660CE": {
"ohlc": {
"open": 5.8,
"high": 8.8,
"low": 5.45,
"close": 7.7
},
"depth": {
"buy": [
{
"quantity": 4000,
"price": 7.5,
"orders": 4
},
{
"quantity": 2000,
"price": 7.45,
"orders": 2
},
{
"quantity": 11000,
"price": 7.4,
"orders": 5
},
{
"quantity": 1000,
"price": 7.3,
"orders": 1
},
{
"quantity": 3000,
"price": 7.25,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 7.9,
"orders": 1
},
{
"quantity": 1000,
"price": 7.95,
"orders": 1
},
{
"quantity": 8000,
"price": 8,
"orders": 3
},
{
"quantity": 1000,
"price": 8.05,
"orders": 1
},
{
"quantity": 2000,
"price": 8.1,
"orders": 2
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|126444",
"symbol": "SYNGENE25MAY660CE",
"last_price": 7.7,
"volume": 625000,
"average_price": 7.14,
"oi": 754000,
"net_change": 1.65,
"total_buy_quantity": 261000,
"total_sell_quantity": 200000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.05,
"last_trade_time": "1747216782500",
"oi_day_high": 754000,
"oi_day_low": 688000
},
"NSE_FO:LAURUSLABS25MAY650PE": {
"ohlc": {
"open": 55.1,
"high": 55.1,
"low": 43.6,
"close": 47.8
},
"depth": {
"buy": [
{
"quantity": 5100,
"price": 43.6,
"orders": 1
},
{
"quantity": 1700,
"price": 43.55,
"orders": 1
},
{
"quantity": 5100,
"price": 42.25,
"orders": 1
},
{
"quantity": 6800,
"price": 41.45,
"orders": 1
},
{
"quantity": 1700,
"price": 41,
"orders": 1
}
],
"sell": [
{
"quantity": 5100,
"price": 48.15,
"orders": 1
},
{
"quantity": 6800,
"price": 48.2,
"orders": 1
},
{
"quantity": 1700,
"price": 48.4,
"orders": 1
},
{
"quantity": 11900,
"price": 48.6,
"orders": 2
},
{
"quantity": 8500,
"price": 49.05,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|112724",
"symbol": "LAURUSLABS25MAY650PE",
"last_price": 47.8,
"volume": 28900,
"average_price": 46.53,
"oi": 644300,
"net_change": -8.9,
"total_buy_quantity": 132600,
"total_sell_quantity": 129200,
"lower_circuit_limit": 22.75,
"upper_circuit_limit": 90.65,
"last_trade_time": "1747206786475",
"oi_day_high": 659600,
"oi_day_low": 644300
},
"NSE_FO:DALBHARAT25MAY1980CE": {
"ohlc": {
"open": 75,
"high": 114.85,
"low": 70.35,
"close": 111
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 101.35,
"orders": 1
},
{
"quantity": 275,
"price": 101.3,
"orders": 1
},
{
"quantity": 275,
"price": 101.25,
"orders": 1
},
{
"quantity": 275,
"price": 100.4,
"orders": 1
},
{
"quantity": 275,
"price": 99,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 108,
"orders": 1
},
{
"quantity": 275,
"price": 108.05,
"orders": 1
},
{
"quantity": 275,
"price": 111,
"orders": 1
},
{
"quantity": 1375,
"price": 114.35,
"orders": 1
},
{
"quantity": 2750,
"price": 115.85,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|84723",
"symbol": "DALBHARAT25MAY1980CE",
"last_price": 111,
"volume": 38500,
"average_price": 99.7,
"oi": 19525,
"net_change": 43.65,
"total_buy_quantity": 17050,
"total_sell_quantity": 14025,
"lower_circuit_limit": 2.95,
"upper_circuit_limit": 131.75,
"last_trade_time": "1747211759687",
"oi_day_high": 33000,
"oi_day_low": 19525
},
"NSE_FO:JSWSTEEL25MAY1040PE": {
"ohlc": {
"open": 46.8,
"high": 55.7,
"low": 46.2,
"close": 55.7
},
"depth": {
"buy": [
{
"quantity": 675,
"price": 52.05,
"orders": 1
},
{
"quantity": 675,
"price": 52,
"orders": 1
},
{
"quantity": 675,
"price": 51.85,
"orders": 1
},
{
"quantity": 675,
"price": 51.8,
"orders": 1
},
{
"quantity": 6750,
"price": 50.15,
"orders": 1
}
],
"sell": [
{
"quantity": 1350,
"price": 54.45,
"orders": 2
},
{
"quantity": 675,
"price": 54.5,
"orders": 1
},
{
"quantity": 675,
"price": 54.6,
"orders": 1
},
{
"quantity": 675,
"price": 54.7,
"orders": 1
},
{
"quantity": 675,
"price": 54.8,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|99016",
"symbol": "JSWSTEEL25MAY1040PE",
"last_price": 55.7,
"volume": 6075,
"average_price": 51.64,
"oi": 256500,
"net_change": -1.45,
"total_buy_quantity": 59400,
"total_sell_quantity": 70875,
"lower_circuit_limit": 19.2,
"upper_circuit_limit": 95.1,
"last_trade_time": "1747213498216",
"oi_day_high": 256500,
"oi_day_low": 255150
},
"NSE_FO:TITAGARH25MAY820CE": {
"ohlc": {
"open": 12.15,
"high": 30.95,
"low": 12.15,
"close": 30.8
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 30.8,
"orders": 1
},
{
"quantity": 625,
"price": 30.65,
"orders": 1
},
{
"quantity": 625,
"price": 30.6,
"orders": 1
},
{
"quantity": 1250,
"price": 30.55,
"orders": 2
},
{
"quantity": 5000,
"price": 30.5,
"orders": 3
}
],
"sell": [
{
"quantity": 1250,
"price": 30.95,
"orders": 2
},
{
"quantity": 6250,
"price": 31,
"orders": 5
},
{
"quantity": 625,
"price": 31.2,
"orders": 1
},
{
"quantity": 625,
"price": 31.25,
"orders": 1
},
{
"quantity": 625,
"price": 31.3,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|144082",
"symbol": "TITAGARH25MAY820CE",
"last_price": 30.8,
"volume": 1703750,
"average_price": 22.83,
"oi": 369375,
"net_change": 20.65,
"total_buy_quantity": 236875,
"total_sell_quantity": 117500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 74.75,
"last_trade_time": "1747216795905",
"oi_day_high": 402500,
"oi_day_low": 341875
},
"NSE_FO:MRF25MAY130000CE": {
"ohlc": {
"open": 11465,
"high": 11465,
"low": 11465,
"close": 11465
},
"depth": {
"buy": [
{
"quantity": 5,
"price": 11252.25,
"orders": 1
},
{
"quantity": 10,
"price": 11252.2,
"orders": 2
},
{
"quantity": 20,
"price": 11243.55,
"orders": 1
},
{
"quantity": 25,
"price": 11172.7,
"orders": 1
},
{
"quantity": 50,
"price": 11006.8,
"orders": 1
}
],
"sell": [
{
"quantity": 10,
"price": 12500.45,
"orders": 2
},
{
"quantity": 5,
"price": 12500.85,
"orders": 1
},
{
"quantity": 20,
"price": 12507.75,
"orders": 1
},
{
"quantity": 50,
"price": 12623.15,
"orders": 1
},
{
"quantity": 25,
"price": 13027.3,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|106954",
"symbol": "MRF25MAY130000CE",
"last_price": 11465,
"volume": 0,
"average_price": 0,
"oi": 1100,
"net_change": 0,
"total_buy_quantity": 370,
"total_sell_quantity": 320,
"lower_circuit_limit": 6125.7,
"upper_circuit_limit": 16804.3,
"last_trade_time": "1747124650000",
"oi_day_high": 1110,
"oi_day_low": 1100
},
"NSE_FO:AMBUJACEM25MAY570PE": {
"ohlc": {
"open": 33.7,
"high": 34.25,
"low": 28.9,
"close": 29.9
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 28.2,
"orders": 2
},
{
"quantity": 900,
"price": 28.15,
"orders": 1
},
{
"quantity": 900,
"price": 28.1,
"orders": 1
},
{
"quantity": 1800,
"price": 27.95,
"orders": 2
},
{
"quantity": 900,
"price": 27.75,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 29.35,
"orders": 1
},
{
"quantity": 1800,
"price": 29.4,
"orders": 1
},
{
"quantity": 900,
"price": 29.5,
"orders": 1
},
{
"quantity": 900,
"price": 29.8,
"orders": 1
},
{
"quantity": 900,
"price": 29.85,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|65881",
"symbol": "AMBUJACEM25MAY570PE",
"last_price": 29.9,
"volume": 6300,
"average_price": 31.66,
"oi": 140400,
"net_change": -2.95,
"total_buy_quantity": 52200,
"total_sell_quantity": 55800,
"lower_circuit_limit": 8,
"upper_circuit_limit": 57.7,
"last_trade_time": "1747209519524",
"oi_day_high": 140400,
"oi_day_low": 137700
},
"NSE_FO:POWERGRID25MAY315PE": {
"ohlc": {
"open": 17.6,
"high": 22.15,
"low": 17.4,
"close": 20.35
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 20.15,
"orders": 1
},
{
"quantity": 1800,
"price": 20.1,
"orders": 1
},
{
"quantity": 1800,
"price": 20.05,
"orders": 1
},
{
"quantity": 1800,
"price": 20,
"orders": 1
},
{
"quantity": 14400,
"price": 19.7,
"orders": 2
}
],
"sell": [
{
"quantity": 1800,
"price": 20.35,
"orders": 1
},
{
"quantity": 3600,
"price": 20.4,
"orders": 2
},
{
"quantity": 1800,
"price": 20.6,
"orders": 1
},
{
"quantity": 1800,
"price": 20.65,
"orders": 1
},
{
"quantity": 1800,
"price": 20.8,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|132594",
"symbol": "POWERGRID25MAY315PE",
"last_price": 20.35,
"volume": 59400,
"average_price": 19.48,
"oi": 367200,
"net_change": 2.1,
"total_buy_quantity": 194400,
"total_sell_quantity": 232200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.25,
"last_trade_time": "1747216781710",
"oi_day_high": 367200,
"oi_day_low": 352800
},
"NSE_FO:CANBK25MAY99PE": {
"ohlc": {
"open": 0.9,
"high": 1,
"low": 0.75,
"close": 0.95
},
"depth": {
"buy": [
{
"quantity": 128250,
"price": 0.9,
"orders": 6
},
{
"quantity": 175500,
"price": 0.85,
"orders": 9
},
{
"quantity": 148500,
"price": 0.8,
"orders": 8
},
{
"quantity": 216000,
"price": 0.75,
"orders": 11
},
{
"quantity": 243000,
"price": 0.7,
"orders": 13
}
],
"sell": [
{
"quantity": 60750,
"price": 0.95,
"orders": 7
},
{
"quantity": 155250,
"price": 1,
"orders": 8
},
{
"quantity": 182250,
"price": 1.05,
"orders": 7
},
{
"quantity": 155250,
"price": 1.1,
"orders": 3
},
{
"quantity": 128250,
"price": 1.15,
"orders": 5
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|78982",
"symbol": "CANBK25MAY99PE",
"last_price": 0.95,
"volume": 5913000,
"average_price": 0.83,
"oi": 4596750,
"net_change": -0.1,
"total_buy_quantity": 5771250,
"total_sell_quantity": 1775250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.05,
"last_trade_time": "1747216789799",
"oi_day_high": 5055750,
"oi_day_low": 3597750
},
"NSE_FO:DRREDDY25MAY1180CE": {
"ohlc": {
"open": 43.5,
"high": 56.15,
"low": 35.9,
"close": 52.6
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 51.9,
"orders": 1
},
{
"quantity": 625,
"price": 51.85,
"orders": 1
},
{
"quantity": 1250,
"price": 51.6,
"orders": 2
},
{
"quantity": 625,
"price": 48.65,
"orders": 1
},
{
"quantity": 4375,
"price": 48.6,
"orders": 2
}
],
"sell": [
{
"quantity": 1250,
"price": 52.55,
"orders": 2
},
{
"quantity": 625,
"price": 52.85,
"orders": 1
},
{
"quantity": 625,
"price": 52.9,
"orders": 1
},
{
"quantity": 625,
"price": 52.95,
"orders": 1
},
{
"quantity": 625,
"price": 54.95,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|81218",
"symbol": "DRREDDY25MAY1180CE",
"last_price": 52.6,
"volume": 246250,
"average_price": 49.48,
"oi": 208125,
"net_change": 6.15,
"total_buy_quantity": 43125,
"total_sell_quantity": 58750,
"lower_circuit_limit": 12.3,
"upper_circuit_limit": 80.6,
"last_trade_time": "1747216752546",
"oi_day_high": 228125,
"oi_day_low": 205000
},
"NSE_FO:IREDA25MAY175CE": {
"ohlc": {
"open": 3.55,
"high": 3.75,
"low": 2.45,
"close": 2.9
},
"depth": {
"buy": [
{
"quantity": 17400,
"price": 2.9,
"orders": 5
},
{
"quantity": 46400,
"price": 2.85,
"orders": 7
},
{
"quantity": 34800,
"price": 2.8,
"orders": 5
},
{
"quantity": 49300,
"price": 2.75,
"orders": 6
},
{
"quantity": 14500,
"price": 2.7,
"orders": 4
}
],
"sell": [
{
"quantity": 11600,
"price": 2.95,
"orders": 2
},
{
"quantity": 37700,
"price": 3,
"orders": 9
},
{
"quantity": 20300,
"price": 3.05,
"orders": 5
},
{
"quantity": 40600,
"price": 3.1,
"orders": 7
},
{
"quantity": 23200,
"price": 3.15,
"orders": 3
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|96562",
"symbol": "IREDA25MAY175CE",
"last_price": 2.9,
"volume": 1542800,
"average_price": 3.13,
"oi": 1557300,
"net_change": -0.3,
"total_buy_quantity": 814900,
"total_sell_quantity": 774300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.2,
"last_trade_time": "1747216741682",
"oi_day_high": 1557300,
"oi_day_low": 1351400
},
"NSE_FO:PAYTM25MAY920PE": {
"ohlc": {
"open": 87.9,
"high": 90.95,
"low": 71.95,
"close": 75.2
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 74.35,
"orders": 1
},
{
"quantity": 650,
"price": 74.3,
"orders": 1
},
{
"quantity": 650,
"price": 74.05,
"orders": 1
},
{
"quantity": 650,
"price": 70.95,
"orders": 1
},
{
"quantity": 2600,
"price": 70.9,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 75.45,
"orders": 1
},
{
"quantity": 650,
"price": 75.65,
"orders": 1
},
{
"quantity": 650,
"price": 75.85,
"orders": 1
},
{
"quantity": 650,
"price": 76,
"orders": 1
},
{
"quantity": 650,
"price": 76.05,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|113663",
"symbol": "PAYTM25MAY920PE",
"last_price": 75.2,
"volume": 56550,
"average_price": 80.16,
"oi": 26000,
"net_change": 4.9,
"total_buy_quantity": 76700,
"total_sell_quantity": 79300,
"lower_circuit_limit": 11.15,
"upper_circuit_limit": 129.45,
"last_trade_time": "1747216562729",
"oi_day_high": 40950,
"oi_day_low": 26000
},
"NSE_FO:SBIN25MAY810PE": {
"ohlc": {
"open": 29.6,
"high": 33.3,
"low": 25.3,
"close": 28.7
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 28.5,
"orders": 1
},
{
"quantity": 3750,
"price": 28.4,
"orders": 5
},
{
"quantity": 750,
"price": 28.3,
"orders": 1
},
{
"quantity": 750,
"price": 28.25,
"orders": 1
},
{
"quantity": 750,
"price": 28.2,
"orders": 1
}
],
"sell": [
{
"quantity": 2250,
"price": 28.65,
"orders": 3
},
{
"quantity": 750,
"price": 28.7,
"orders": 1
},
{
"quantity": 1500,
"price": 28.75,
"orders": 2
},
{
"quantity": 3750,
"price": 28.8,
"orders": 2
},
{
"quantity": 750,
"price": 28.95,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|136172",
"symbol": "SBIN25MAY810PE",
"last_price": 28.7,
"volume": 951000,
"average_price": 28.67,
"oi": 1194000,
"net_change": -0.9,
"total_buy_quantity": 69750,
"total_sell_quantity": 102000,
"lower_circuit_limit": 8.55,
"upper_circuit_limit": 50.65,
"last_trade_time": "1747216791501",
"oi_day_high": 1203750,
"oi_day_low": 1097250
},
"NSE_FO:BEL25MAY305PE": {
"ohlc": {
"open": 1.9,
"high": 2,
"low": 1.15,
"close": 1.2
},
"depth": {
"buy": [
{
"quantity": 62700,
"price": 1.2,
"orders": 9
},
{
"quantity": 96900,
"price": 1.15,
"orders": 10
},
{
"quantity": 99750,
"price": 1.1,
"orders": 9
},
{
"quantity": 57000,
"price": 1.05,
"orders": 4
},
{
"quantity": 131100,
"price": 1,
"orders": 6
}
],
"sell": [
{
"quantity": 25650,
"price": 1.25,
"orders": 9
},
{
"quantity": 76950,
"price": 1.3,
"orders": 16
},
{
"quantity": 99750,
"price": 1.35,
"orders": 17
},
{
"quantity": 74100,
"price": 1.4,
"orders": 13
},
{
"quantity": 59850,
"price": 1.45,
"orders": 8
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|74555",
"symbol": "BEL25MAY305PE",
"last_price": 1.2,
"volume": 1729950,
"average_price": 1.42,
"oi": 1245450,
"net_change": -0.7,
"total_buy_quantity": 883500,
"total_sell_quantity": 1083000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.9,
"last_trade_time": "1747216648164",
"oi_day_high": 1444950,
"oi_day_low": 1216950
},
"NSE_FO:BAJAJFINSV25MAY2100PE": {
"ohlc": {
"open": 81.65,
"high": 97,
"low": 80.55,
"close": 89.95
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 89.35,
"orders": 1
},
{
"quantity": 500,
"price": 89.3,
"orders": 1
},
{
"quantity": 500,
"price": 88.9,
"orders": 1
},
{
"quantity": 500,
"price": 88.8,
"orders": 1
},
{
"quantity": 500,
"price": 88.75,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 90.75,
"orders": 1
},
{
"quantity": 500,
"price": 90.8,
"orders": 1
},
{
"quantity": 500,
"price": 91.45,
"orders": 1
},
{
"quantity": 500,
"price": 91.95,
"orders": 1
},
{
"quantity": 500,
"price": 92,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|72179",
"symbol": "BAJAJFINSV25MAY2100PE",
"last_price": 89.95,
"volume": 14000,
"average_price": 89.07,
"oi": 146500,
"net_change": -3.4,
"total_buy_quantity": 55500,
"total_sell_quantity": 35000,
"lower_circuit_limit": 22,
"upper_circuit_limit": 164.7,
"last_trade_time": "1747216492704",
"oi_day_high": 148500,
"oi_day_low": 146500
},
"NSE_FO:JSL25MAY570CE": {
"ohlc": {
"open": 60.05,
"high": 60.05,
"low": 60.05,
"close": 60.05
},
"depth": {
"buy": [
{
"quantity": 2325,
"price": 88.8,
"orders": 1
},
{
"quantity": 775,
"price": 88.75,
"orders": 1
},
{
"quantity": 3100,
"price": 88.1,
"orders": 1
},
{
"quantity": 3875,
"price": 87.2,
"orders": 1
},
{
"quantity": 7750,
"price": 87.1,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 95.55,
"orders": 1
},
{
"quantity": 3100,
"price": 95.6,
"orders": 1
},
{
"quantity": 7750,
"price": 97.4,
"orders": 1
},
{
"quantity": 38750,
"price": 100.45,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|110199",
"symbol": "JSL25MAY570CE",
"last_price": 60.05,
"volume": 0,
"average_price": 0,
"oi": 44175,
"net_change": 0,
"total_buy_quantity": 65100,
"total_sell_quantity": 50375,
"lower_circuit_limit": 20.9,
"upper_circuit_limit": 146.9,
"last_trade_time": "1747122509000",
"oi_day_high": 44950,
"oi_day_low": 44175
},
"NSE_FO:PEL25MAY1020CE": {
"ohlc": {
"open": 73,
"high": 73,
"low": 67.2,
"close": 68
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 66.15,
"orders": 1
},
{
"quantity": 750,
"price": 66.1,
"orders": 1
},
{
"quantity": 750,
"price": 66,
"orders": 1
},
{
"quantity": 3750,
"price": 64.05,
"orders": 1
},
{
"quantity": 5250,
"price": 63.85,
"orders": 2
}
],
"sell": [
{
"quantity": 750,
"price": 68.6,
"orders": 1
},
{
"quantity": 750,
"price": 68.65,
"orders": 1
},
{
"quantity": 750,
"price": 68.8,
"orders": 1
},
{
"quantity": 750,
"price": 69,
"orders": 1
},
{
"quantity": 750,
"price": 69.15,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|127778",
"symbol": "PEL25MAY1020CE",
"last_price": 68,
"volume": 15000,
"average_price": 69.64,
"oi": 153750,
"net_change": -3.4,
"total_buy_quantity": 72000,
"total_sell_quantity": 76500,
"lower_circuit_limit": 13,
"upper_circuit_limit": 129.8,
"last_trade_time": "1747216289998",
"oi_day_high": 157500,
"oi_day_low": 153750
},
"NSE_FO:ALKEM25MAY5200PE": {
"ohlc": {
"open": 215,
"high": 215.5,
"low": 165.2,
"close": 165.2
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 163.2,
"orders": 1
},
{
"quantity": 100,
"price": 163.15,
"orders": 1
},
{
"quantity": 100,
"price": 163,
"orders": 1
},
{
"quantity": 200,
"price": 160.55,
"orders": 1
},
{
"quantity": 100,
"price": 160.5,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 166.65,
"orders": 1
},
{
"quantity": 100,
"price": 166.7,
"orders": 1
},
{
"quantity": 200,
"price": 167.5,
"orders": 1
},
{
"quantity": 200,
"price": 170.75,
"orders": 1
},
{
"quantity": 200,
"price": 174.05,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|65605",
"symbol": "ALKEM25MAY5200PE",
"last_price": 165.2,
"volume": 3400,
"average_price": 184.74,
"oi": 7600,
"net_change": -36.8,
"total_buy_quantity": 3800,
"total_sell_quantity": 11400,
"lower_circuit_limit": 65.85,
"upper_circuit_limit": 338.15,
"last_trade_time": "1747216782512",
"oi_day_high": 8000,
"oi_day_low": 7600
},
"NSE_FO:POONAWALLA25MAY395PE": {
"ohlc": {
"open": 16.4,
"high": 16.5,
"low": 12.95,
"close": 13.55
},
"depth": {
"buy": [
{
"quantity": 2900,
"price": 12.85,
"orders": 2
},
{
"quantity": 1450,
"price": 12.8,
"orders": 1
},
{
"quantity": 1450,
"price": 12.75,
"orders": 1
},
{
"quantity": 1450,
"price": 12.65,
"orders": 1
},
{
"quantity": 1450,
"price": 12.6,
"orders": 1
}
],
"sell": [
{
"quantity": 1450,
"price": 13.55,
"orders": 1
},
{
"quantity": 1450,
"price": 13.6,
"orders": 1
},
{
"quantity": 1450,
"price": 13.7,
"orders": 1
},
{
"quantity": 1450,
"price": 13.75,
"orders": 1
},
{
"quantity": 1450,
"price": 13.8,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|131892",
"symbol": "POONAWALLA25MAY395PE",
"last_price": 13.55,
"volume": 40600,
"average_price": 14.64,
"oi": 55100,
"net_change": -7.55,
"total_buy_quantity": 52200,
"total_sell_quantity": 110200,
"lower_circuit_limit": 1.1,
"upper_circuit_limit": 41.1,
"last_trade_time": "1747216784030",
"oi_day_high": 58000,
"oi_day_low": 33350
},
"NSE_FO:ACC25MAY2060CE": {
"ohlc": {
"open": 3.35,
"high": 4,
"low": 3.15,
"close": 3.35
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 3.25,
"orders": 1
},
{
"quantity": 900,
"price": 3.2,
"orders": 3
},
{
"quantity": 900,
"price": 3.15,
"orders": 3
},
{
"quantity": 300,
"price": 3.1,
"orders": 1
},
{
"quantity": 9000,
"price": 2.6,
"orders": 1
}
],
"sell": [
{
"quantity": 1200,
"price": 3.45,
"orders": 4
},
{
"quantity": 900,
"price": 3.5,
"orders": 3
},
{
"quantity": 1500,
"price": 3.55,
"orders": 4
},
{
"quantity": 1500,
"price": 3.6,
"orders": 5
},
{
"quantity": 900,
"price": 3.65,
"orders": 3
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|65937",
"symbol": "ACC25MAY2060CE",
"last_price": 3.35,
"volume": 33000,
"average_price": 3.43,
"oi": 134400,
"net_change": 0.05,
"total_buy_quantity": 90300,
"total_sell_quantity": 52500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.3,
"last_trade_time": "1747216447058",
"oi_day_high": 140700,
"oi_day_low": 134400
},
"NSE_FO:ICICIGI25MAY1880PE": {
"ohlc": {
"open": 51.85,
"high": 58.2,
"low": 45.4,
"close": 49.45
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 46.15,
"orders": 2
},
{
"quantity": 250,
"price": 46.1,
"orders": 1
},
{
"quantity": 250,
"price": 44.15,
"orders": 1
},
{
"quantity": 250,
"price": 44,
"orders": 1
},
{
"quantity": 2500,
"price": 41.55,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 50,
"orders": 1
},
{
"quantity": 250,
"price": 50.05,
"orders": 1
},
{
"quantity": 2500,
"price": 55.6,
"orders": 1
},
{
"quantity": 6750,
"price": 56.95,
"orders": 3
},
{
"quantity": 2500,
"price": 57.5,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|90967",
"symbol": "ICICIGI25MAY1880PE",
"last_price": 49.45,
"volume": 21500,
"average_price": 53.51,
"oi": 19750,
"net_change": 5.75,
"total_buy_quantity": 17750,
"total_sell_quantity": 15750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 89.15,
"last_trade_time": "1747214785933",
"oi_day_high": 22000,
"oi_day_low": 18750
},
"NSE_FO:MUTHOOTFIN25MAY2160CE": {
"ohlc": {
"open": 141.5,
"high": 142.45,
"low": 127.35,
"close": 127.35
},
"depth": {
"buy": [
{
"quantity": 825,
"price": 139.05,
"orders": 3
},
{
"quantity": 1100,
"price": 139,
"orders": 4
},
{
"quantity": 550,
"price": 138.95,
"orders": 2
},
{
"quantity": 275,
"price": 137.9,
"orders": 1
},
{
"quantity": 1100,
"price": 136.85,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 146.4,
"orders": 1
},
{
"quantity": 275,
"price": 146.45,
"orders": 1
},
{
"quantity": 275,
"price": 146.7,
"orders": 1
},
{
"quantity": 1100,
"price": 149,
"orders": 1
},
{
"quantity": 275,
"price": 149.05,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|107188",
"symbol": "MUTHOOTFIN25MAY2160CE",
"last_price": 127.35,
"volume": 7425,
"average_price": 139.42,
"oi": 31625,
"net_change": 13.75,
"total_buy_quantity": 16225,
"total_sell_quantity": 13200,
"lower_circuit_limit": 30.65,
"upper_circuit_limit": 196.55,
"last_trade_time": "1747214847727",
"oi_day_high": 32450,
"oi_day_low": 31625
},
"NSE_FO:COLPAL25MAY2740CE": {
"ohlc": {
"open": 23.25,
"high": 24.3,
"low": 17.4,
"close": 23.65
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 24.2,
"orders": 2
},
{
"quantity": 175,
"price": 24.15,
"orders": 1
},
{
"quantity": 175,
"price": 23.7,
"orders": 1
},
{
"quantity": 175,
"price": 23,
"orders": 1
},
{
"quantity": 175,
"price": 22.95,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 24.65,
"orders": 1
},
{
"quantity": 175,
"price": 24.7,
"orders": 1
},
{
"quantity": 875,
"price": 26.1,
"orders": 1
},
{
"quantity": 875,
"price": 26.5,
"orders": 1
},
{
"quantity": 175,
"price": 28.7,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|82706",
"symbol": "COLPAL25MAY2740CE",
"last_price": 23.65,
"volume": 8050,
"average_price": 21.91,
"oi": 23625,
"net_change": 0.95,
"total_buy_quantity": 68600,
"total_sell_quantity": 30450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 49.35,
"last_trade_time": "1747216724404",
"oi_day_high": 23625,
"oi_day_low": 21875
},
"NSE_FO:KALYANKJIL25MAY520CE": {
"ohlc": {
"open": 44.35,
"high": 49.85,
"low": 37.9,
"close": 38.75
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 38.15,
"orders": 1
},
{
"quantity": 775,
"price": 38.1,
"orders": 1
},
{
"quantity": 775,
"price": 37.7,
"orders": 1
},
{
"quantity": 775,
"price": 37.6,
"orders": 1
},
{
"quantity": 775,
"price": 37.35,
"orders": 1
}
],
"sell": [
{
"quantity": 1550,
"price": 38.5,
"orders": 2
},
{
"quantity": 775,
"price": 38.9,
"orders": 1
},
{
"quantity": 1550,
"price": 38.95,
"orders": 2
},
{
"quantity": 1550,
"price": 39,
"orders": 2
},
{
"quantity": 775,
"price": 39.1,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|99508",
"symbol": "KALYANKJIL25MAY520CE",
"last_price": 38.75,
"volume": 94550,
"average_price": 43.4,
"oi": 261175,
"net_change": -5.95,
"total_buy_quantity": 117800,
"total_sell_quantity": 68975,
"lower_circuit_limit": 7.1,
"upper_circuit_limit": 82.3,
"last_trade_time": "1747216591842",
"oi_day_high": 310000,
"oi_day_low": 261175
},
"NSE_FO:PETRONET25MAY315CE": {
"ohlc": {
"open": 7.95,
"high": 11.65,
"low": 6.75,
"close": 10
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 10.05,
"orders": 1
},
{
"quantity": 3000,
"price": 9.95,
"orders": 2
},
{
"quantity": 1500,
"price": 9.85,
"orders": 1
},
{
"quantity": 3000,
"price": 9.8,
"orders": 2
},
{
"quantity": 1500,
"price": 9.75,
"orders": 1
}
],
"sell": [
{
"quantity": 1500,
"price": 10.15,
"orders": 1
},
{
"quantity": 10500,
"price": 10.2,
"orders": 3
},
{
"quantity": 10500,
"price": 10.25,
"orders": 3
},
{
"quantity": 6000,
"price": 10.3,
"orders": 2
},
{
"quantity": 6000,
"price": 10.35,
"orders": 2
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|128354",
"symbol": "PETRONET25MAY315CE",
"last_price": 10,
"volume": 1248000,
"average_price": 8.85,
"oi": 757500,
"net_change": 1.6,
"total_buy_quantity": 240000,
"total_sell_quantity": 250500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.4,
"last_trade_time": "1747216775268",
"oi_day_high": 793500,
"oi_day_low": 718500
},
"NSE_FO:ASHOKLEY25MAY230CE": {
"ohlc": {
"open": 6.9,
"high": 9.5,
"low": 6.9,
"close": 8.5
},
"depth": {
"buy": [
{
"quantity": 7500,
"price": 8.4,
"orders": 3
},
{
"quantity": 2500,
"price": 8.35,
"orders": 1
},
{
"quantity": 2500,
"price": 8.3,
"orders": 1
},
{
"quantity": 5000,
"price": 8.25,
"orders": 2
},
{
"quantity": 10000,
"price": 8.2,
"orders": 4
}
],
"sell": [
{
"quantity": 2500,
"price": 8.5,
"orders": 1
},
{
"quantity": 10000,
"price": 8.55,
"orders": 3
},
{
"quantity": 7500,
"price": 8.6,
"orders": 3
},
{
"quantity": 2500,
"price": 8.65,
"orders": 1
},
{
"quantity": 2500,
"price": 8.7,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|67234",
"symbol": "ASHOKLEY25MAY230CE",
"last_price": 8.5,
"volume": 3937500,
"average_price": 8.53,
"oi": 3150000,
"net_change": 1.4,
"total_buy_quantity": 375000,
"total_sell_quantity": 467500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.1,
"last_trade_time": "1747216789835",
"oi_day_high": 3275000,
"oi_day_low": 3110000
},
"NSE_FO:BRITANNIA25MAY5450CE": {
"ohlc": {
"open": 134.9,
"high": 190,
"low": 105.15,
"close": 129.35
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 126.5,
"orders": 1
},
{
"quantity": 100,
"price": 126.45,
"orders": 1
},
{
"quantity": 200,
"price": 126.3,
"orders": 1
},
{
"quantity": 300,
"price": 125.9,
"orders": 1
},
{
"quantity": 400,
"price": 125.85,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 128.25,
"orders": 2
},
{
"quantity": 300,
"price": 128.55,
"orders": 1
},
{
"quantity": 100,
"price": 129,
"orders": 1
},
{
"quantity": 300,
"price": 129.3,
"orders": 1
},
{
"quantity": 100,
"price": 129.35,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|76986",
"symbol": "BRITANNIA25MAY5450CE",
"last_price": 129.35,
"volume": 75600,
"average_price": 130.26,
"oi": 25300,
"net_change": -5.6,
"total_buy_quantity": 17500,
"total_sell_quantity": 14600,
"lower_circuit_limit": 8.05,
"upper_circuit_limit": 261.85,
"last_trade_time": "1747216783842",
"oi_day_high": 25300,
"oi_day_low": 19800
},
"NSE_FO:JINDALSTEL25MAY910PE": {
"ohlc": {
"open": 20.95,
"high": 21,
"low": 9.45,
"close": 11.3
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 11.15,
"orders": 1
},
{
"quantity": 625,
"price": 11.1,
"orders": 1
},
{
"quantity": 625,
"price": 11,
"orders": 1
},
{
"quantity": 625,
"price": 10.95,
"orders": 1
},
{
"quantity": 625,
"price": 10.8,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 11.55,
"orders": 1
},
{
"quantity": 1250,
"price": 11.6,
"orders": 2
},
{
"quantity": 625,
"price": 11.75,
"orders": 1
},
{
"quantity": 625,
"price": 11.8,
"orders": 1
},
{
"quantity": 1250,
"price": 11.85,
"orders": 2
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|109181",
"symbol": "JINDALSTEL25MAY910PE",
"last_price": 11.3,
"volume": 1026250,
"average_price": 14.15,
"oi": 180625,
"net_change": -11.8,
"total_buy_quantity": 434375,
"total_sell_quantity": 101875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 50.05,
"last_trade_time": "1747216763550",
"oi_day_high": 196250,
"oi_day_low": 115000
},
"NSE_FO:PFC25MAY430PE": {
"ohlc": {
"open": 24.75,
"high": 30.8,
"low": 19.45,
"close": 27.45
},
"depth": {
"buy": [
{
"quantity": 1300,
"price": 27.6,
"orders": 1
},
{
"quantity": 2600,
"price": 27.35,
"orders": 2
},
{
"quantity": 1300,
"price": 27.25,
"orders": 1
},
{
"quantity": 1300,
"price": 27.15,
"orders": 1
},
{
"quantity": 1300,
"price": 27.1,
"orders": 1
}
],
"sell": [
{
"quantity": 1300,
"price": 27.8,
"orders": 1
},
{
"quantity": 1300,
"price": 27.85,
"orders": 1
},
{
"quantity": 1300,
"price": 27.9,
"orders": 1
},
{
"quantity": 1300,
"price": 27.95,
"orders": 1
},
{
"quantity": 1300,
"price": 28,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|128559",
"symbol": "PFC25MAY430PE",
"last_price": 27.45,
"volume": 1085500,
"average_price": 24.14,
"oi": 1302600,
"net_change": 2.75,
"total_buy_quantity": 149500,
"total_sell_quantity": 162500,
"lower_circuit_limit": 3.4,
"upper_circuit_limit": 46,
"last_trade_time": "1747216750875",
"oi_day_high": 1366300,
"oi_day_low": 1290900
},
"NSE_FO:HDFCLIFE25MAY710CE": {
"ohlc": {
"open": 37.05,
"high": 42.6,
"low": 35,
"close": 35.9
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 35.05,
"orders": 1
},
{
"quantity": 1100,
"price": 35,
"orders": 1
},
{
"quantity": 1100,
"price": 34.85,
"orders": 1
},
{
"quantity": 2200,
"price": 34.65,
"orders": 2
},
{
"quantity": 1100,
"price": 34.45,
"orders": 1
}
],
"sell": [
{
"quantity": 2200,
"price": 36,
"orders": 2
},
{
"quantity": 1100,
"price": 36.05,
"orders": 1
},
{
"quantity": 1100,
"price": 36.1,
"orders": 1
},
{
"quantity": 1100,
"price": 36.15,
"orders": 1
},
{
"quantity": 4400,
"price": 38.05,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|94703",
"symbol": "HDFCLIFE25MAY710CE",
"last_price": 35.9,
"volume": 25300,
"average_price": 36.73,
"oi": 298100,
"net_change": 0.6,
"total_buy_quantity": 100100,
"total_sell_quantity": 106700,
"lower_circuit_limit": 10.3,
"upper_circuit_limit": 60.3,
"last_trade_time": "1747216325278",
"oi_day_high": 298100,
"oi_day_low": 290400
},
"NSE_FO:HUDCO25MAY230PE": {
"ohlc": {
"open": 12.95,
"high": 15.95,
"low": 11.5,
"close": 13.95
},
"depth": {
"buy": [
{
"quantity": 2425,
"price": 13.8,
"orders": 1
},
{
"quantity": 2425,
"price": 13.75,
"orders": 1
},
{
"quantity": 4850,
"price": 13.7,
"orders": 2
},
{
"quantity": 2425,
"price": 13.65,
"orders": 1
},
{
"quantity": 2425,
"price": 13.6,
"orders": 1
}
],
"sell": [
{
"quantity": 4850,
"price": 14,
"orders": 2
},
{
"quantity": 7275,
"price": 14.05,
"orders": 3
},
{
"quantity": 2425,
"price": 14.1,
"orders": 1
},
{
"quantity": 2425,
"price": 14.15,
"orders": 1
},
{
"quantity": 2425,
"price": 14.25,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|90027",
"symbol": "HUDCO25MAY230PE",
"last_price": 13.95,
"volume": 235225,
"average_price": 13.82,
"oi": 613525,
"net_change": 1.05,
"total_buy_quantity": 218250,
"total_sell_quantity": 293425,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.9,
"last_trade_time": "1747216629626",
"oi_day_high": 623225,
"oi_day_low": 591700
},
"NSE_FO:IEX25MAY190PE": {
"ohlc": {
"open": 3.55,
"high": 4.25,
"low": 2.75,
"close": 2.8
},
"depth": {
"buy": [
{
"quantity": 15000,
"price": 2.8,
"orders": 4
},
{
"quantity": 11250,
"price": 2.75,
"orders": 3
},
{
"quantity": 22500,
"price": 2.7,
"orders": 4
},
{
"quantity": 18750,
"price": 2.65,
"orders": 3
},
{
"quantity": 15000,
"price": 2.6,
"orders": 2
}
],
"sell": [
{
"quantity": 7500,
"price": 2.85,
"orders": 2
},
{
"quantity": 18750,
"price": 2.9,
"orders": 3
},
{
"quantity": 18750,
"price": 2.95,
"orders": 3
},
{
"quantity": 15000,
"price": 3,
"orders": 3
},
{
"quantity": 18750,
"price": 3.05,
"orders": 4
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|92034",
"symbol": "IEX25MAY190PE",
"last_price": 2.8,
"volume": 1998750,
"average_price": 3.29,
"oi": 2073750,
"net_change": -1,
"total_buy_quantity": 648750,
"total_sell_quantity": 892500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.8,
"last_trade_time": "1747216761809",
"oi_day_high": 2100000,
"oi_day_low": 1946250
},
"NSE_FO:ITC25MAY430PE": {
"ohlc": {
"open": 9.45,
"high": 10.7,
"low": 7.65,
"close": 8.6
},
"depth": {
"buy": [
{
"quantity": 3200,
"price": 8.6,
"orders": 2
},
{
"quantity": 12800,
"price": 8.55,
"orders": 7
},
{
"quantity": 11200,
"price": 8.5,
"orders": 6
},
{
"quantity": 11200,
"price": 8.45,
"orders": 6
},
{
"quantity": 14400,
"price": 8.4,
"orders": 5
}
],
"sell": [
{
"quantity": 12800,
"price": 8.7,
"orders": 8
},
{
"quantity": 16000,
"price": 8.75,
"orders": 7
},
{
"quantity": 12800,
"price": 8.8,
"orders": 6
},
{
"quantity": 4800,
"price": 8.85,
"orders": 3
},
{
"quantity": 6400,
"price": 8.9,
"orders": 2
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|97220",
"symbol": "ITC25MAY430PE",
"last_price": 8.6,
"volume": 3086400,
"average_price": 9.05,
"oi": 4681600,
"net_change": -1.05,
"total_buy_quantity": 451200,
"total_sell_quantity": 339200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.65,
"last_trade_time": "1747216777521",
"oi_day_high": 4782400,
"oi_day_low": 4636800
},
"NSE_FO:AUBANK25MAY680CE": {
"ohlc": {
"open": 31.2,
"high": 32,
"low": 24.2,
"close": 27.3
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 26.95,
"orders": 3
},
{
"quantity": 2000,
"price": 26.9,
"orders": 2
},
{
"quantity": 5000,
"price": 26.6,
"orders": 2
},
{
"quantity": 4000,
"price": 26.5,
"orders": 1
},
{
"quantity": 1000,
"price": 26.2,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 27.2,
"orders": 2
},
{
"quantity": 1000,
"price": 27.8,
"orders": 1
},
{
"quantity": 1000,
"price": 27.85,
"orders": 1
},
{
"quantity": 1000,
"price": 27.95,
"orders": 1
},
{
"quantity": 1000,
"price": 28.1,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|68660",
"symbol": "AUBANK25MAY680CE",
"last_price": 27.3,
"volume": 206000,
"average_price": 26.25,
"oi": 354000,
"net_change": -5.2,
"total_buy_quantity": 137000,
"total_sell_quantity": 114000,
"lower_circuit_limit": 3.05,
"upper_circuit_limit": 61.95,
"last_trade_time": "1747216795069",
"oi_day_high": 366000,
"oi_day_low": 344000
},
"NSE_FO:ADANIENT25MAY2440CE": {
"ohlc": {
"open": 74.3,
"high": 96.2,
"low": 68.65,
"close": 82.65
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 81.65,
"orders": 1
},
{
"quantity": 1500,
"price": 81.5,
"orders": 3
},
{
"quantity": 600,
"price": 81.45,
"orders": 2
},
{
"quantity": 300,
"price": 79.55,
"orders": 1
},
{
"quantity": 300,
"price": 79.5,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 82.2,
"orders": 1
},
{
"quantity": 300,
"price": 82.8,
"orders": 1
},
{
"quantity": 300,
"price": 83.1,
"orders": 1
},
{
"quantity": 300,
"price": 83.15,
"orders": 1
},
{
"quantity": 300,
"price": 83.2,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|64512",
"symbol": "ADANIENT25MAY2440CE",
"last_price": 82.65,
"volume": 618600,
"average_price": 86.47,
"oi": 408000,
"net_change": 8.35,
"total_buy_quantity": 41400,
"total_sell_quantity": 74100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 195.05,
"last_trade_time": "1747216794894",
"oi_day_high": 442500,
"oi_day_low": 408000
},
"NSE_FO:TATAELXSI25MAY5900CE": {
"ohlc": {
"open": 251.8,
"high": 315.8,
"low": 251.8,
"close": 296.9
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 289.7,
"orders": 2
},
{
"quantity": 100,
"price": 289.65,
"orders": 1
},
{
"quantity": 200,
"price": 289.55,
"orders": 2
},
{
"quantity": 100,
"price": 283.75,
"orders": 1
},
{
"quantity": 800,
"price": 277.7,
"orders": 2
}
],
"sell": [
{
"quantity": 200,
"price": 305.6,
"orders": 2
},
{
"quantity": 100,
"price": 305.65,
"orders": 1
},
{
"quantity": 100,
"price": 305.7,
"orders": 1
},
{
"quantity": 200,
"price": 305.75,
"orders": 2
},
{
"quantity": 100,
"price": 305.8,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|142497",
"symbol": "TATAELXSI25MAY5900CE",
"last_price": 296.9,
"volume": 9200,
"average_price": 296.26,
"oi": 35200,
"net_change": 67.9,
"total_buy_quantity": 6700,
"total_sell_quantity": 13800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 458.9,
"last_trade_time": "1747216003550",
"oi_day_high": 38700,
"oi_day_low": 35200
},
"NSE_FO:CHAMBLFERT25MAY690CE": {
"ohlc": {
"open": 12.3,
"high": 12.8,
"low": 6.5,
"close": 7.75
},
"depth": {
"buy": [
{
"quantity": 950,
"price": 7.7,
"orders": 1
},
{
"quantity": 2850,
"price": 7.6,
"orders": 3
},
{
"quantity": 1900,
"price": 7.55,
"orders": 2
},
{
"quantity": 1900,
"price": 7.5,
"orders": 2
},
{
"quantity": 950,
"price": 7.45,
"orders": 1
}
],
"sell": [
{
"quantity": 1900,
"price": 7.8,
"orders": 2
},
{
"quantity": 3800,
"price": 7.85,
"orders": 4
},
{
"quantity": 3800,
"price": 7.9,
"orders": 4
},
{
"quantity": 2850,
"price": 7.95,
"orders": 3
},
{
"quantity": 2850,
"price": 8,
"orders": 3
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|80508",
"symbol": "CHAMBLFERT25MAY690CE",
"last_price": 7.75,
"volume": 1031700,
"average_price": 8.41,
"oi": 630800,
"net_change": -3.9,
"total_buy_quantity": 184300,
"total_sell_quantity": 245100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.65,
"last_trade_time": "1747216792319",
"oi_day_high": 739100,
"oi_day_low": 553850
},
"NSE_FO:HINDZINC25MAY460PE": {
"ohlc": {
"open": 26.65,
"high": 28.35,
"low": 25.85,
"close": 25.85
},
"depth": {
"buy": [
{
"quantity": 1225,
"price": 25.15,
"orders": 1
},
{
"quantity": 1225,
"price": 25.1,
"orders": 1
},
{
"quantity": 1225,
"price": 25.05,
"orders": 1
},
{
"quantity": 1225,
"price": 25,
"orders": 1
},
{
"quantity": 1225,
"price": 24.85,
"orders": 1
}
],
"sell": [
{
"quantity": 1225,
"price": 26.3,
"orders": 1
},
{
"quantity": 1225,
"price": 26.35,
"orders": 1
},
{
"quantity": 6125,
"price": 27.9,
"orders": 1
},
{
"quantity": 8575,
"price": 28,
"orders": 2
},
{
"quantity": 12250,
"price": 28.05,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|98904",
"symbol": "HINDZINC25MAY460PE",
"last_price": 25.85,
"volume": 13475,
"average_price": 27.1,
"oi": 63700,
"net_change": -6.1,
"total_buy_quantity": 107800,
"total_sell_quantity": 112700,
"lower_circuit_limit": 7.85,
"upper_circuit_limit": 56.05,
"last_trade_time": "1747214752418",
"oi_day_high": 64925,
"oi_day_low": 62475
},
"NSE_FO:DEEPAKNTR25MAY2000CE": {
"ohlc": {
"open": 49.95,
"high": 60.4,
"low": 47.05,
"close": 59
},
"depth": {
"buy": [
{
"quantity": 2400,
"price": 58.2,
"orders": 1
},
{
"quantity": 300,
"price": 58.1,
"orders": 1
},
{
"quantity": 300,
"price": 58,
"orders": 1
},
{
"quantity": 300,
"price": 57,
"orders": 1
},
{
"quantity": 300,
"price": 56.95,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 58.8,
"orders": 1
},
{
"quantity": 300,
"price": 58.85,
"orders": 1
},
{
"quantity": 300,
"price": 58.95,
"orders": 1
},
{
"quantity": 1200,
"price": 59,
"orders": 2
},
{
"quantity": 600,
"price": 59.65,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|78772",
"symbol": "DEEPAKNTR25MAY2000CE",
"last_price": 59,
"volume": 214500,
"average_price": 55.52,
"oi": 217200,
"net_change": 11.95,
"total_buy_quantity": 60900,
"total_sell_quantity": 70500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 101.05,
"last_trade_time": "1747216795599",
"oi_day_high": 227100,
"oi_day_low": 215100
},
"NSE_FO:MGL25MAY1320PE": {
"ohlc": {
"open": 12.2,
"high": 16.9,
"low": 12.2,
"close": 14.3
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 14.1,
"orders": 2
},
{
"quantity": 400,
"price": 13.9,
"orders": 1
},
{
"quantity": 400,
"price": 13.85,
"orders": 1
},
{
"quantity": 2000,
"price": 13.05,
"orders": 1
},
{
"quantity": 400,
"price": 12.95,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 14.4,
"orders": 1
},
{
"quantity": 400,
"price": 14.45,
"orders": 1
},
{
"quantity": 400,
"price": 14.65,
"orders": 1
},
{
"quantity": 800,
"price": 14.7,
"orders": 2
},
{
"quantity": 400,
"price": 14.8,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|105646",
"symbol": "MGL25MAY1320PE",
"last_price": 14.3,
"volume": 19600,
"average_price": 14.98,
"oi": 55600,
"net_change": -1.2,
"total_buy_quantity": 171200,
"total_sell_quantity": 91600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 43.5,
"last_trade_time": "1747216730269",
"oi_day_high": 56000,
"oi_day_low": 53600
},
"NSE_FO:NATIONALUM25MAY160CE": {
"ohlc": {
"open": 9.25,
"high": 15.6,
"low": 9.25,
"close": 15.3
},
"depth": {
"buy": [
{
"quantity": 11250,
"price": 15.2,
"orders": 3
},
{
"quantity": 7500,
"price": 15.15,
"orders": 2
},
{
"quantity": 7500,
"price": 15.1,
"orders": 2
},
{
"quantity": 3750,
"price": 15.05,
"orders": 1
},
{
"quantity": 3750,
"price": 15,
"orders": 1
}
],
"sell": [
{
"quantity": 3750,
"price": 15.35,
"orders": 1
},
{
"quantity": 3750,
"price": 15.4,
"orders": 1
},
{
"quantity": 3750,
"price": 15.45,
"orders": 1
},
{
"quantity": 3750,
"price": 15.5,
"orders": 1
},
{
"quantity": 3750,
"price": 15.55,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|107479",
"symbol": "NATIONALUM25MAY160CE",
"last_price": 15.3,
"volume": 2550000,
"average_price": 14.08,
"oi": 1473750,
"net_change": 5.85,
"total_buy_quantity": 363750,
"total_sell_quantity": 423750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.45,
"last_trade_time": "1747216744142",
"oi_day_high": 2235000,
"oi_day_low": 1473750
},
"NSE_FO:APLAPOLLO25MAY1620CE": {
"ohlc": {
"open": 122.8,
"high": 122.8,
"low": 113.1,
"close": 113.1
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 132.75,
"orders": 1
},
{
"quantity": 350,
"price": 132.7,
"orders": 1
},
{
"quantity": 1400,
"price": 131.4,
"orders": 1
},
{
"quantity": 1750,
"price": 127.55,
"orders": 1
},
{
"quantity": 3500,
"price": 125.8,
"orders": 1
}
],
"sell": [
{
"quantity": 1750,
"price": 141.55,
"orders": 1
},
{
"quantity": 700,
"price": 141.6,
"orders": 2
},
{
"quantity": 350,
"price": 142,
"orders": 1
},
{
"quantity": 350,
"price": 142.05,
"orders": 1
},
{
"quantity": 1400,
"price": 147.1,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|68083",
"symbol": "APLAPOLLO25MAY1620CE",
"last_price": 113.1,
"volume": 700,
"average_price": 117.95,
"oi": 96250,
"net_change": -7.15,
"total_buy_quantity": 31850,
"total_sell_quantity": 34300,
"lower_circuit_limit": 35.5,
"upper_circuit_limit": 205,
"last_trade_time": "1747199854568",
"oi_day_high": 96600,
"oi_day_low": 96250
},
"NSE_FO:BHARTIARTL25MAY1840CE": {
"ohlc": {
"open": 40,
"high": 53,
"low": 29.05,
"close": 35.3
},
"depth": {
"buy": [
{
"quantity": 475,
"price": 35.3,
"orders": 1
},
{
"quantity": 1425,
"price": 35.25,
"orders": 3
},
{
"quantity": 1900,
"price": 35.2,
"orders": 4
},
{
"quantity": 950,
"price": 35.15,
"orders": 2
},
{
"quantity": 950,
"price": 35.1,
"orders": 2
}
],
"sell": [
{
"quantity": 2375,
"price": 35.5,
"orders": 4
},
{
"quantity": 1425,
"price": 35.55,
"orders": 2
},
{
"quantity": 475,
"price": 35.6,
"orders": 1
},
{
"quantity": 475,
"price": 35.65,
"orders": 1
},
{
"quantity": 475,
"price": 35.7,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|71333",
"symbol": "BHARTIARTL25MAY1840CE",
"last_price": 35.3,
"volume": 8381850,
"average_price": 40.35,
"oi": 1643025,
"net_change": -2,
"total_buy_quantity": 252225,
"total_sell_quantity": 482125,
"lower_circuit_limit": 0.9,
"upper_circuit_limit": 112.55,
"last_trade_time": "1747216795071",
"oi_day_high": 1764150,
"oi_day_low": 1212675
},
"NSE_FO:ONGC25MAY250PE": {
"ohlc": {
"open": 9.55,
"high": 10.2,
"low": 6.85,
"close": 7.5
},
"depth": {
"buy": [
{
"quantity": 3850,
"price": 7.3,
"orders": 2
},
{
"quantity": 17325,
"price": 7.25,
"orders": 7
},
{
"quantity": 7700,
"price": 7.2,
"orders": 3
},
{
"quantity": 28875,
"price": 7.15,
"orders": 11
},
{
"quantity": 19250,
"price": 7.1,
"orders": 4
}
],
"sell": [
{
"quantity": 11550,
"price": 7.4,
"orders": 5
},
{
"quantity": 9625,
"price": 7.45,
"orders": 4
},
{
"quantity": 9625,
"price": 7.5,
"orders": 4
},
{
"quantity": 15400,
"price": 7.55,
"orders": 7
},
{
"quantity": 15400,
"price": 7.6,
"orders": 3
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|111574",
"symbol": "ONGC25MAY250PE",
"last_price": 7.5,
"volume": 1278200,
"average_price": 7.76,
"oi": 1353275,
"net_change": -3.5,
"total_buy_quantity": 419650,
"total_sell_quantity": 311850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31,
"last_trade_time": "1747216790068",
"oi_day_high": 1422575,
"oi_day_low": 1289750
},
"NSE_FO:TATACOMM25MAY1600CE": {
"ohlc": {
"open": 27.15,
"high": 56.05,
"low": 24.55,
"close": 45.1
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 45.9,
"orders": 1
},
{
"quantity": 500,
"price": 45.55,
"orders": 1
},
{
"quantity": 500,
"price": 45.45,
"orders": 1
},
{
"quantity": 750,
"price": 45.4,
"orders": 2
},
{
"quantity": 500,
"price": 45.3,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 46,
"orders": 1
},
{
"quantity": 500,
"price": 46.1,
"orders": 2
},
{
"quantity": 500,
"price": 46.25,
"orders": 1
},
{
"quantity": 1000,
"price": 46.3,
"orders": 3
},
{
"quantity": 250,
"price": 46.4,
"orders": 1
}
]
},
"timestamp": "2025-05-14T15:29:57.331+05:30",
"instrument_token": "NSE_FO|127024",
"symbol": "TATACOMM25MAY1600CE",
"last_price": 45.1,
"volume": 959000,
"average_price": 39.68,
"oi": 322750,
"net_change": 18.95,
"total_buy_quantity": 44750,
"total_sell_quantity": 64500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 62.05,
"last_trade_time": "1747216791352",
"oi_day_high": 380000,
"oi_day_low": 316250
}
}
}