{
"status": "success",
"data": {
"NSE_FO:ADANIPORTS25MAY1240PE": {
"ohlc": {
"open": 4.15,
"high": 4.4,
"low": 2.6,
"close": 2.7
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 2.65,
"orders": 5
},
{
"quantity": 1600,
"price": 2.6,
"orders": 4
},
{
"quantity": 1600,
"price": 2.55,
"orders": 4
},
{
"quantity": 1200,
"price": 2.5,
"orders": 3
},
{
"quantity": 400,
"price": 2.45,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 2.7,
"orders": 2
},
{
"quantity": 1600,
"price": 2.75,
"orders": 4
},
{
"quantity": 2000,
"price": 2.8,
"orders": 5
},
{
"quantity": 1200,
"price": 2.85,
"orders": 3
},
{
"quantity": 7200,
"price": 2.9,
"orders": 6
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|65157",
"symbol": "ADANIPORTS25MAY1240PE",
"last_price": 2.7,
"volume": 136000,
"average_price": 3.46,
"oi": 372400,
"net_change": -1.75,
"total_buy_quantity": 488400,
"total_sell_quantity": 87200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.45,
"last_trade_time": "1747303192529",
"oi_day_high": 419600,
"oi_day_low": 369600
},
"NSE_FO:POWERGRID25MAY315CE": {
"ohlc": {
"open": 2.45,
"high": 2.95,
"low": 1.8,
"close": 2.75
},
"depth": {
"buy": [
{
"quantity": 7200,
"price": 2.7,
"orders": 4
},
{
"quantity": 10800,
"price": 2.65,
"orders": 5
},
{
"quantity": 12600,
"price": 2.6,
"orders": 4
},
{
"quantity": 12600,
"price": 2.55,
"orders": 5
},
{
"quantity": 7200,
"price": 2.5,
"orders": 3
}
],
"sell": [
{
"quantity": 7200,
"price": 2.8,
"orders": 3
},
{
"quantity": 9000,
"price": 2.85,
"orders": 4
},
{
"quantity": 10800,
"price": 2.9,
"orders": 5
},
{
"quantity": 9000,
"price": 2.95,
"orders": 4
},
{
"quantity": 54000,
"price": 3,
"orders": 8
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|132589",
"symbol": "POWERGRID25MAY315CE",
"last_price": 2.75,
"volume": 1411200,
"average_price": 2.35,
"oi": 1634400,
"net_change": 0.3,
"total_buy_quantity": 448200,
"total_sell_quantity": 428400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.45,
"last_trade_time": "1747303057335",
"oi_day_high": 1931400,
"oi_day_low": 1623600
},
"NSE_FO:SUPREMEIND25MAY3500PE": {
"ohlc": {
"open": 57,
"high": 63.25,
"low": 45,
"close": 46.3
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 44.4,
"orders": 1
},
{
"quantity": 125,
"price": 44.35,
"orders": 1
},
{
"quantity": 125,
"price": 44.3,
"orders": 1
},
{
"quantity": 250,
"price": 44.15,
"orders": 1
},
{
"quantity": 250,
"price": 43.25,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 47.5,
"orders": 1
},
{
"quantity": 125,
"price": 47.95,
"orders": 1
},
{
"quantity": 125,
"price": 49.5,
"orders": 1
},
{
"quantity": 125,
"price": 50.5,
"orders": 1
},
{
"quantity": 875,
"price": 62.75,
"orders": 2
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|141139",
"symbol": "SUPREMEIND25MAY3500PE",
"last_price": 46.3,
"volume": 27125,
"average_price": 51.29,
"oi": 22000,
"net_change": -30.2,
"total_buy_quantity": 18500,
"total_sell_quantity": 22125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 177.65,
"last_trade_time": "1747303075673",
"oi_day_high": 23125,
"oi_day_low": 17125
},
"NSE_FO:MARICO25MAY720CE": {
"ohlc": {
"open": 17.6,
"high": 21.65,
"low": 14.75,
"close": 17.2
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 16.8,
"orders": 1
},
{
"quantity": 3600,
"price": 16.65,
"orders": 1
},
{
"quantity": 1200,
"price": 16.5,
"orders": 1
},
{
"quantity": 1200,
"price": 16.45,
"orders": 1
},
{
"quantity": 1200,
"price": 16.4,
"orders": 1
}
],
"sell": [
{
"quantity": 1200,
"price": 17,
"orders": 1
},
{
"quantity": 2400,
"price": 17.15,
"orders": 2
},
{
"quantity": 1200,
"price": 17.25,
"orders": 1
},
{
"quantity": 1200,
"price": 17.55,
"orders": 1
},
{
"quantity": 1200,
"price": 17.65,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|104182",
"symbol": "MARICO25MAY720CE",
"last_price": 17.2,
"volume": 555600,
"average_price": 17.91,
"oi": 562800,
"net_change": -0.9,
"total_buy_quantity": 418800,
"total_sell_quantity": 105600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.1,
"last_trade_time": "1747303198285",
"oi_day_high": 562800,
"oi_day_low": 504000
},
"NSE_FO:RBLBANK25MAY197.5PE": {
"ohlc": {
"open": 2.2,
"high": 2.3,
"low": 1.7,
"close": 1.9
},
"depth": {
"buy": [
{
"quantity": 10000,
"price": 1.85,
"orders": 3
},
{
"quantity": 5000,
"price": 1.8,
"orders": 2
},
{
"quantity": 10000,
"price": 1.75,
"orders": 3
},
{
"quantity": 2500,
"price": 1.7,
"orders": 1
},
{
"quantity": 20000,
"price": 1.65,
"orders": 7
}
],
"sell": [
{
"quantity": 2500,
"price": 1.95,
"orders": 1
},
{
"quantity": 2500,
"price": 2,
"orders": 1
},
{
"quantity": 5000,
"price": 2.05,
"orders": 2
},
{
"quantity": 2500,
"price": 2.1,
"orders": 1
},
{
"quantity": 2500,
"price": 2.15,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|134047",
"symbol": "RBLBANK25MAY197.5PE",
"last_price": 1.9,
"volume": 187500,
"average_price": 1.96,
"oi": 632500,
"net_change": -0.15,
"total_buy_quantity": 272500,
"total_sell_quantity": 492500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.05,
"last_trade_time": "1747301535326",
"oi_day_high": 635000,
"oi_day_low": 567500
},
"NSE_FO:MCX25MAY6200PE": {
"ohlc": {
"open": 190.6,
"high": 215,
"low": 161,
"close": 173.2
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 174.1,
"orders": 1
},
{
"quantity": 200,
"price": 173.75,
"orders": 1
},
{
"quantity": 100,
"price": 172.6,
"orders": 1
},
{
"quantity": 100,
"price": 172.55,
"orders": 1
},
{
"quantity": 200,
"price": 170.85,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 174.95,
"orders": 1
},
{
"quantity": 100,
"price": 175,
"orders": 1
},
{
"quantity": 100,
"price": 175.9,
"orders": 1
},
{
"quantity": 200,
"price": 175.95,
"orders": 1
},
{
"quantity": 200,
"price": 177.9,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|105170",
"symbol": "MCX25MAY6200PE",
"last_price": 173.2,
"volume": 232300,
"average_price": 187.57,
"oi": 48100,
"net_change": -17.4,
"total_buy_quantity": 26400,
"total_sell_quantity": 14300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 421.45,
"last_trade_time": "1747303180625",
"oi_day_high": 55000,
"oi_day_low": 46600
},
"NSE_FO:IDFCFIRSTB25MAY68CE": {
"ohlc": {
"open": 2.5,
"high": 3.05,
"low": 2.25,
"close": 2.7
},
"depth": {
"buy": [
{
"quantity": 37500,
"price": 2.6,
"orders": 4
},
{
"quantity": 30000,
"price": 2.55,
"orders": 3
},
{
"quantity": 90000,
"price": 2.5,
"orders": 6
},
{
"quantity": 45000,
"price": 2.45,
"orders": 3
},
{
"quantity": 37500,
"price": 2.4,
"orders": 4
}
],
"sell": [
{
"quantity": 7500,
"price": 2.65,
"orders": 1
},
{
"quantity": 22500,
"price": 2.7,
"orders": 3
},
{
"quantity": 15000,
"price": 2.75,
"orders": 2
},
{
"quantity": 22500,
"price": 2.8,
"orders": 3
},
{
"quantity": 22500,
"price": 2.85,
"orders": 3
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|91754",
"symbol": "IDFCFIRSTB25MAY68CE",
"last_price": 2.7,
"volume": 2047500,
"average_price": 2.62,
"oi": 5745000,
"net_change": 0.05,
"total_buy_quantity": 1290000,
"total_sell_quantity": 832500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.65,
"last_trade_time": "1747302798249",
"oi_day_high": 6075000,
"oi_day_low": 5715000
},
"NSE_FO:ONGC25MAY250CE": {
"ohlc": {
"open": 3.6,
"high": 4.85,
"low": 2.8,
"close": 3.9
},
"depth": {
"buy": [
{
"quantity": 11550,
"price": 3.85,
"orders": 4
},
{
"quantity": 71225,
"price": 3.8,
"orders": 16
},
{
"quantity": 127050,
"price": 3.75,
"orders": 13
},
{
"quantity": 38500,
"price": 3.7,
"orders": 14
},
{
"quantity": 157850,
"price": 3.65,
"orders": 16
}
],
"sell": [
{
"quantity": 5775,
"price": 3.9,
"orders": 3
},
{
"quantity": 77000,
"price": 3.95,
"orders": 12
},
{
"quantity": 28875,
"price": 4,
"orders": 9
},
{
"quantity": 38500,
"price": 4.05,
"orders": 9
},
{
"quantity": 34650,
"price": 4.1,
"orders": 11
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|111573",
"symbol": "ONGC25MAY250CE",
"last_price": 3.9,
"volume": 12466300,
"average_price": 3.84,
"oi": 10214050,
"net_change": -0.05,
"total_buy_quantity": 1245475,
"total_sell_quantity": 1811425,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.95,
"last_trade_time": "1747303199164",
"oi_day_high": 10368050,
"oi_day_low": 9700075
},
"NSE_FO:AUROPHARMA25MAY1260CE": {
"ohlc": {
"open": 25,
"high": 26.1,
"low": 20.15,
"close": 21
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 21,
"orders": 2
},
{
"quantity": 550,
"price": 20.95,
"orders": 1
},
{
"quantity": 550,
"price": 20.85,
"orders": 1
},
{
"quantity": 1650,
"price": 20.8,
"orders": 2
},
{
"quantity": 15950,
"price": 20.75,
"orders": 2
}
],
"sell": [
{
"quantity": 550,
"price": 21.35,
"orders": 1
},
{
"quantity": 550,
"price": 21.4,
"orders": 1
},
{
"quantity": 1100,
"price": 21.65,
"orders": 1
},
{
"quantity": 550,
"price": 21.7,
"orders": 1
},
{
"quantity": 550,
"price": 21.75,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|70676",
"symbol": "AUROPHARMA25MAY1260CE",
"last_price": 21,
"volume": 360800,
"average_price": 22.06,
"oi": 674300,
"net_change": -4.55,
"total_buy_quantity": 219450,
"total_sell_quantity": 156200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 51.2,
"last_trade_time": "1747303198189",
"oi_day_high": 674300,
"oi_day_low": 646800
},
"NSE_FO:ETERNAL25MAY235CE": {
"ohlc": {
"open": 7.85,
"high": 13.7,
"low": 6.7,
"close": 11.35
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 11.4,
"orders": 1
},
{
"quantity": 8000,
"price": 11.35,
"orders": 4
},
{
"quantity": 6000,
"price": 11.3,
"orders": 3
},
{
"quantity": 8000,
"price": 11.25,
"orders": 4
},
{
"quantity": 8000,
"price": 11.2,
"orders": 4
}
],
"sell": [
{
"quantity": 4000,
"price": 11.5,
"orders": 2
},
{
"quantity": 14000,
"price": 11.55,
"orders": 7
},
{
"quantity": 6000,
"price": 11.6,
"orders": 3
},
{
"quantity": 12000,
"price": 11.65,
"orders": 5
},
{
"quantity": 4000,
"price": 11.7,
"orders": 2
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|146346",
"symbol": "ETERNAL25MAY235CE",
"last_price": 11.35,
"volume": 6246000,
"average_price": 9.78,
"oi": 2022000,
"net_change": 3.2,
"total_buy_quantity": 618000,
"total_sell_quantity": 322000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.15,
"last_trade_time": "1747303092981",
"oi_day_high": 2616000,
"oi_day_low": 2022000
},
"NSE_FO:JSWENERGY25MAY500CE": {
"ohlc": {
"open": 10.85,
"high": 15.4,
"low": 9.9,
"close": 13.2
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 13.1,
"orders": 2
},
{
"quantity": 3750,
"price": 13,
"orders": 5
},
{
"quantity": 15750,
"price": 12.95,
"orders": 2
},
{
"quantity": 750,
"price": 12.9,
"orders": 1
},
{
"quantity": 1500,
"price": 12.85,
"orders": 2
}
],
"sell": [
{
"quantity": 1500,
"price": 13.2,
"orders": 2
},
{
"quantity": 750,
"price": 13.25,
"orders": 1
},
{
"quantity": 1500,
"price": 13.3,
"orders": 2
},
{
"quantity": 4500,
"price": 13.35,
"orders": 4
},
{
"quantity": 1500,
"price": 13.4,
"orders": 2
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|98578",
"symbol": "JSWENERGY25MAY500CE",
"last_price": 13.2,
"volume": 5652750,
"average_price": 12.54,
"oi": 1658250,
"net_change": 3.5,
"total_buy_quantity": 783750,
"total_sell_quantity": 288750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.7,
"last_trade_time": "1747303198929",
"oi_day_high": 1658250,
"oi_day_low": 804000
},
"NSE_FO:AARTIIND25MAY440PE": {
"ohlc": {
"open": 5.35,
"high": 5.35,
"low": 3.8,
"close": 4.7
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 4.7,
"orders": 3
},
{
"quantity": 11000,
"price": 4.65,
"orders": 2
},
{
"quantity": 11000,
"price": 4.6,
"orders": 2
},
{
"quantity": 11000,
"price": 4.55,
"orders": 2
},
{
"quantity": 2000,
"price": 4.5,
"orders": 2
}
],
"sell": [
{
"quantity": 2000,
"price": 4.8,
"orders": 2
},
{
"quantity": 3000,
"price": 4.85,
"orders": 3
},
{
"quantity": 2000,
"price": 4.9,
"orders": 2
},
{
"quantity": 2000,
"price": 4.95,
"orders": 2
},
{
"quantity": 3000,
"price": 5,
"orders": 3
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|63461",
"symbol": "AARTIIND25MAY440PE",
"last_price": 4.7,
"volume": 340000,
"average_price": 4.63,
"oi": 600000,
"net_change": -0.65,
"total_buy_quantity": 321000,
"total_sell_quantity": 221000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.35,
"last_trade_time": "1747303056890",
"oi_day_high": 660000,
"oi_day_low": 592000
},
"NSE_FO:TRENT25MAY5300CE": {
"ohlc": {
"open": 197.85,
"high": 388,
"low": 170,
"close": 338.75
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 334.95,
"orders": 1
},
{
"quantity": 100,
"price": 334.6,
"orders": 1
},
{
"quantity": 100,
"price": 333.95,
"orders": 1
},
{
"quantity": 100,
"price": 331.1,
"orders": 1
},
{
"quantity": 100,
"price": 331.05,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 338.8,
"orders": 1
},
{
"quantity": 200,
"price": 339.15,
"orders": 1
},
{
"quantity": 100,
"price": 339.35,
"orders": 1
},
{
"quantity": 100,
"price": 339.5,
"orders": 1
},
{
"quantity": 100,
"price": 348.95,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|144980",
"symbol": "TRENT25MAY5300CE",
"last_price": 338.75,
"volume": 343700,
"average_price": 250.75,
"oi": 165900,
"net_change": 140.3,
"total_buy_quantity": 24700,
"total_sell_quantity": 9000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 672.05,
"last_trade_time": "1747303185001",
"oi_day_high": 217300,
"oi_day_low": 165900
},
"NSE_FO:BIOCON25MAY325CE": {
"ohlc": {
"open": 16.85,
"high": 18.15,
"low": 15.45,
"close": 17.9
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 17.75,
"orders": 1
},
{
"quantity": 2500,
"price": 17.7,
"orders": 1
},
{
"quantity": 2500,
"price": 17.65,
"orders": 1
},
{
"quantity": 2500,
"price": 17.6,
"orders": 1
},
{
"quantity": 2500,
"price": 17.55,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 18,
"orders": 1
},
{
"quantity": 2500,
"price": 18.05,
"orders": 1
},
{
"quantity": 2500,
"price": 18.15,
"orders": 1
},
{
"quantity": 2500,
"price": 18.25,
"orders": 1
},
{
"quantity": 2500,
"price": 18.3,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|75653",
"symbol": "BIOCON25MAY325CE",
"last_price": 17.9,
"volume": 105000,
"average_price": 16.57,
"oi": 430000,
"net_change": -0.6,
"total_buy_quantity": 275000,
"total_sell_quantity": 257500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.5,
"last_trade_time": "1747303180619",
"oi_day_high": 467500,
"oi_day_low": 430000
},
"NSE_FO:GAIL25MAY192.5CE": {
"ohlc": {
"open": 2.3,
"high": 2.6,
"low": 1.95,
"close": 2.4
},
"depth": {
"buy": [
{
"quantity": 14100,
"price": 2.4,
"orders": 5
},
{
"quantity": 16450,
"price": 2.35,
"orders": 6
},
{
"quantity": 16450,
"price": 2.3,
"orders": 5
},
{
"quantity": 14100,
"price": 2.25,
"orders": 4
},
{
"quantity": 14100,
"price": 2.2,
"orders": 3
}
],
"sell": [
{
"quantity": 16450,
"price": 2.45,
"orders": 5
},
{
"quantity": 18800,
"price": 2.5,
"orders": 5
},
{
"quantity": 18800,
"price": 2.55,
"orders": 4
},
{
"quantity": 44650,
"price": 2.6,
"orders": 6
},
{
"quantity": 18800,
"price": 2.65,
"orders": 5
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|89329",
"symbol": "GAIL25MAY192.5CE",
"last_price": 2.4,
"volume": 1891750,
"average_price": 2.32,
"oi": 1179700,
"net_change": -0.45,
"total_buy_quantity": 554600,
"total_sell_quantity": 587500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.85,
"last_trade_time": "1747303122107",
"oi_day_high": 1252550,
"oi_day_low": 1177350
},
"NSE_FO:DABUR25MAY490PE": {
"ohlc": {
"open": 19.25,
"high": 21.95,
"low": 19.25,
"close": 20.6
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 20.3,
"orders": 2
},
{
"quantity": 2500,
"price": 20.25,
"orders": 2
},
{
"quantity": 1250,
"price": 20.2,
"orders": 1
},
{
"quantity": 3750,
"price": 19.15,
"orders": 1
},
{
"quantity": 5000,
"price": 19.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 20.95,
"orders": 1
},
{
"quantity": 1250,
"price": 21,
"orders": 1
},
{
"quantity": 1250,
"price": 21.1,
"orders": 1
},
{
"quantity": 3750,
"price": 22.25,
"orders": 3
},
{
"quantity": 8750,
"price": 22.3,
"orders": 2
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|78119",
"symbol": "DABUR25MAY490PE",
"last_price": 20.6,
"volume": 12500,
"average_price": 20.45,
"oi": 315000,
"net_change": -0.25,
"total_buy_quantity": 263750,
"total_sell_quantity": 130000,
"lower_circuit_limit": 0.85,
"upper_circuit_limit": 40.85,
"last_trade_time": "1747302365319",
"oi_day_high": 315000,
"oi_day_low": 312500
},
"NSE_FO:CROMPTON25MAY345PE": {
"ohlc": {
"open": 22.05,
"high": 23.05,
"low": 21.85,
"close": 22.9
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 21.85,
"orders": 1
},
{
"quantity": 3600,
"price": 21.8,
"orders": 2
},
{
"quantity": 1800,
"price": 21.75,
"orders": 1
},
{
"quantity": 3600,
"price": 20.7,
"orders": 1
},
{
"quantity": 1800,
"price": 20.65,
"orders": 1
}
],
"sell": [
{
"quantity": 3600,
"price": 22.6,
"orders": 2
},
{
"quantity": 12600,
"price": 23.2,
"orders": 2
},
{
"quantity": 9000,
"price": 23.5,
"orders": 1
},
{
"quantity": 3600,
"price": 23.55,
"orders": 1
},
{
"quantity": 18000,
"price": 24.15,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|83404",
"symbol": "CROMPTON25MAY345PE",
"last_price": 22.9,
"volume": 19800,
"average_price": 22.49,
"oi": 97200,
"net_change": 3.45,
"total_buy_quantity": 153000,
"total_sell_quantity": 158400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.45,
"last_trade_time": "1747292323941",
"oi_day_high": 102600,
"oi_day_low": 97200
},
"NSE_FO:ABFRL25MAY275CE": {
"ohlc": {
"open": 7.8,
"high": 8.6,
"low": 5.9,
"close": 7.85
},
"depth": {
"buy": [
{
"quantity": 2600,
"price": 7.75,
"orders": 1
},
{
"quantity": 2600,
"price": 7.7,
"orders": 1
},
{
"quantity": 2600,
"price": 7.65,
"orders": 1
},
{
"quantity": 2600,
"price": 7.6,
"orders": 1
},
{
"quantity": 2600,
"price": 7.55,
"orders": 1
}
],
"sell": [
{
"quantity": 2600,
"price": 7.85,
"orders": 1
},
{
"quantity": 2600,
"price": 7.9,
"orders": 1
},
{
"quantity": 5200,
"price": 7.95,
"orders": 2
},
{
"quantity": 2600,
"price": 8,
"orders": 1
},
{
"quantity": 2600,
"price": 8.05,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|65571",
"symbol": "ABFRL25MAY275CE",
"last_price": 7.85,
"volume": 993200,
"average_price": 7.15,
"oi": 1172600,
"net_change": 0.4,
"total_buy_quantity": 403000,
"total_sell_quantity": 254800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.45,
"last_trade_time": "1747303195025",
"oi_day_high": 1248000,
"oi_day_low": 1164800
},
"NSE_FO:VEDL25MAY420CE": {
"ohlc": {
"open": 27,
"high": 32.9,
"low": 26.35,
"close": 27.6
},
"depth": {
"buy": [
{
"quantity": 1150,
"price": 27.6,
"orders": 1
},
{
"quantity": 1150,
"price": 27.55,
"orders": 1
},
{
"quantity": 2300,
"price": 27.5,
"orders": 2
},
{
"quantity": 1150,
"price": 27.4,
"orders": 1
},
{
"quantity": 1150,
"price": 27.35,
"orders": 1
}
],
"sell": [
{
"quantity": 2300,
"price": 27.75,
"orders": 2
},
{
"quantity": 1150,
"price": 27.8,
"orders": 1
},
{
"quantity": 1150,
"price": 27.85,
"orders": 1
},
{
"quantity": 1150,
"price": 27.9,
"orders": 1
},
{
"quantity": 3450,
"price": 27.95,
"orders": 2
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|139761",
"symbol": "VEDL25MAY420CE",
"last_price": 27.6,
"volume": 871700,
"average_price": 29.43,
"oi": 2676050,
"net_change": -0.95,
"total_buy_quantity": 164450,
"total_sell_quantity": 224250,
"lower_circuit_limit": 5.85,
"upper_circuit_limit": 51.25,
"last_trade_time": "1747303192370",
"oi_day_high": 2730100,
"oi_day_low": 2671450
},
"NSE_FO:BRITANNIA25MAY5450PE": {
"ohlc": {
"open": 84.4,
"high": 86.9,
"low": 66.3,
"close": 80.4
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 80.75,
"orders": 1
},
{
"quantity": 300,
"price": 80.7,
"orders": 1
},
{
"quantity": 200,
"price": 80.05,
"orders": 1
},
{
"quantity": 300,
"price": 79.3,
"orders": 1
},
{
"quantity": 300,
"price": 78.2,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 84.05,
"orders": 2
},
{
"quantity": 100,
"price": 84.1,
"orders": 1
},
{
"quantity": 100,
"price": 84.85,
"orders": 1
},
{
"quantity": 100,
"price": 84.9,
"orders": 1
},
{
"quantity": 100,
"price": 94.95,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|76987",
"symbol": "BRITANNIA25MAY5450PE",
"last_price": 80.4,
"volume": 49300,
"average_price": 78.69,
"oi": 49000,
"net_change": -5.65,
"total_buy_quantity": 22900,
"total_sell_quantity": 11600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 178.15,
"last_trade_time": "1747303186035",
"oi_day_high": 49300,
"oi_day_low": 44900
},
"NSE_FO:INDHOTEL25MAY820PE": {
"ohlc": {
"open": 55.45,
"high": 55.45,
"low": 55.2,
"close": 55.2
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 55.05,
"orders": 2
},
{
"quantity": 1000,
"price": 55,
"orders": 1
},
{
"quantity": 1000,
"price": 54.9,
"orders": 1
},
{
"quantity": 5000,
"price": 53.7,
"orders": 1
},
{
"quantity": 10000,
"price": 52.95,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 57.75,
"orders": 2
},
{
"quantity": 1000,
"price": 57.8,
"orders": 1
},
{
"quantity": 1000,
"price": 57.85,
"orders": 1
},
{
"quantity": 1000,
"price": 57.9,
"orders": 1
},
{
"quantity": 4000,
"price": 60.45,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|93232",
"symbol": "INDHOTEL25MAY820PE",
"last_price": 55.2,
"volume": 2000,
"average_price": 55.32,
"oi": 167000,
"net_change": 3.05,
"total_buy_quantity": 71000,
"total_sell_quantity": 77000,
"lower_circuit_limit": 14.3,
"upper_circuit_limit": 90,
"last_trade_time": "1747297796235",
"oi_day_high": 167000,
"oi_day_low": 167000
},
"NSE_FO:SOLARINDS25MAY13250CE": {
"ohlc": {
"open": 742.1,
"high": 831,
"low": 720.9,
"close": 830.5
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 850.85,
"orders": 1
},
{
"quantity": 75,
"price": 850.8,
"orders": 1
},
{
"quantity": 525,
"price": 824.1,
"orders": 2
},
{
"quantity": 375,
"price": 812.55,
"orders": 1
},
{
"quantity": 750,
"price": 798.8,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 910,
"orders": 1
},
{
"quantity": 75,
"price": 910.05,
"orders": 1
},
{
"quantity": 75,
"price": 910.1,
"orders": 1
},
{
"quantity": 75,
"price": 910.15,
"orders": 1
},
{
"quantity": 75,
"price": 925.9,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|138654",
"symbol": "SOLARINDS25MAY13250CE",
"last_price": 830.5,
"volume": 450,
"average_price": 797.56,
"oi": 7650,
"net_change": 134.85,
"total_buy_quantity": 4125,
"total_sell_quantity": 5325,
"lower_circuit_limit": 30.8,
"upper_circuit_limit": 1360.5,
"last_trade_time": "1747302503099",
"oi_day_high": 7725,
"oi_day_low": 7650
},
"NSE_FO:SHREECEM25MAY30750PE": {
"ohlc": {
"open": 535.15,
"high": 615.45,
"low": 300.05,
"close": 343.6
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 334.7,
"orders": 1
},
{
"quantity": 25,
"price": 334.65,
"orders": 1
},
{
"quantity": 25,
"price": 331.6,
"orders": 1
},
{
"quantity": 25,
"price": 331.55,
"orders": 1
},
{
"quantity": 25,
"price": 330.35,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 347.25,
"orders": 1
},
{
"quantity": 25,
"price": 347.3,
"orders": 1
},
{
"quantity": 25,
"price": 347.4,
"orders": 1
},
{
"quantity": 25,
"price": 356.05,
"orders": 1
},
{
"quantity": 25,
"price": 356.1,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|136589",
"symbol": "SHREECEM25MAY30750PE",
"last_price": 343.6,
"volume": 10650,
"average_price": 371.58,
"oi": 2650,
"net_change": -421.25,
"total_buy_quantity": 2150,
"total_sell_quantity": 2825,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 1437.15,
"last_trade_time": "1747303140012",
"oi_day_high": 2750,
"oi_day_low": 1050
},
"NSE_FO:CUMMINSIND25MAY2950CE": {
"ohlc": {
"open": 63,
"high": 93.6,
"low": 60,
"close": 85.9
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 84.2,
"orders": 1
},
{
"quantity": 900,
"price": 84.05,
"orders": 1
},
{
"quantity": 150,
"price": 83.25,
"orders": 1
},
{
"quantity": 150,
"price": 83.2,
"orders": 1
},
{
"quantity": 150,
"price": 83.05,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 85.05,
"orders": 1
},
{
"quantity": 900,
"price": 85.2,
"orders": 1
},
{
"quantity": 150,
"price": 85.9,
"orders": 1
},
{
"quantity": 300,
"price": 85.95,
"orders": 1
},
{
"quantity": 900,
"price": 86.5,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|83868",
"symbol": "CUMMINSIND25MAY2950CE",
"last_price": 85.9,
"volume": 100350,
"average_price": 78.1,
"oi": 31200,
"net_change": 28.45,
"total_buy_quantity": 22950,
"total_sell_quantity": 24150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 132.15,
"last_trade_time": "1747303183028",
"oi_day_high": 33000,
"oi_day_low": 25350
},
"NSE_FO:INFY25MAY1480CE": {
"ohlc": {
"open": 115.8,
"high": 141.4,
"low": 103.7,
"close": 136.05
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 132.85,
"orders": 2
},
{
"quantity": 400,
"price": 132.8,
"orders": 1
},
{
"quantity": 1200,
"price": 132.7,
"orders": 3
},
{
"quantity": 400,
"price": 132.6,
"orders": 1
},
{
"quantity": 800,
"price": 132.5,
"orders": 2
}
],
"sell": [
{
"quantity": 400,
"price": 136.55,
"orders": 1
},
{
"quantity": 400,
"price": 136.6,
"orders": 1
},
{
"quantity": 400,
"price": 136.65,
"orders": 1
},
{
"quantity": 400,
"price": 136.7,
"orders": 1
},
{
"quantity": 400,
"price": 136.8,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|95139",
"symbol": "INFY25MAY1480CE",
"last_price": 136.05,
"volume": 24000,
"average_price": 114.29,
"oi": 417200,
"net_change": 17.1,
"total_buy_quantity": 35200,
"total_sell_quantity": 36800,
"lower_circuit_limit": 48.35,
"upper_circuit_limit": 189.55,
"last_trade_time": "1747302230080",
"oi_day_high": 421200,
"oi_day_low": 416800
},
"NSE_FO:ADANIENSOL25MAY960PE": {
"ohlc": {
"open": 79.1,
"high": 79.1,
"low": 79.1,
"close": 79.1
},
"depth": {
"buy": [
{
"quantity": 3125,
"price": 61.6,
"orders": 3
},
{
"quantity": 625,
"price": 61.55,
"orders": 1
},
{
"quantity": 3125,
"price": 60.05,
"orders": 1
},
{
"quantity": 2500,
"price": 58.5,
"orders": 1
},
{
"quantity": 6250,
"price": 58.15,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 67.45,
"orders": 1
},
{
"quantity": 625,
"price": 67.5,
"orders": 1
},
{
"quantity": 6250,
"price": 68,
"orders": 1
},
{
"quantity": 3125,
"price": 68.2,
"orders": 1
},
{
"quantity": 4375,
"price": 68.8,
"orders": 2
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|64327",
"symbol": "ADANIENSOL25MAY960PE",
"last_price": 79.1,
"volume": 0,
"average_price": 0,
"oi": 141250,
"net_change": 0,
"total_buy_quantity": 45000,
"total_sell_quantity": 53125,
"lower_circuit_limit": 15.05,
"upper_circuit_limit": 143.15,
"last_trade_time": "1747216691000",
"oi_day_high": 170625,
"oi_day_low": 141250
},
"NSE_FO:LT25MAY3300PE": {
"ohlc": {
"open": 5.2,
"high": 6.5,
"low": 3.2,
"close": 3.65
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 3.55,
"orders": 2
},
{
"quantity": 750,
"price": 3.5,
"orders": 4
},
{
"quantity": 900,
"price": 3.45,
"orders": 5
},
{
"quantity": 3300,
"price": 3.4,
"orders": 7
},
{
"quantity": 1350,
"price": 3.35,
"orders": 5
}
],
"sell": [
{
"quantity": 150,
"price": 3.65,
"orders": 1
},
{
"quantity": 600,
"price": 3.7,
"orders": 3
},
{
"quantity": 450,
"price": 3.75,
"orders": 2
},
{
"quantity": 150,
"price": 3.8,
"orders": 1
},
{
"quantity": 450,
"price": 3.85,
"orders": 2
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|101855",
"symbol": "LT25MAY3300PE",
"last_price": 3.65,
"volume": 465300,
"average_price": 4.82,
"oi": 464700,
"net_change": -1.9,
"total_buy_quantity": 299700,
"total_sell_quantity": 60000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.55,
"last_trade_time": "1747303198760",
"oi_day_high": 519750,
"oi_day_low": 462450
},
"NSE_FO:RAMCOCEM25MAY990CE": {
"ohlc": {
"open": 36,
"high": 41.8,
"low": 34.95,
"close": 34.95
},
"depth": {
"buy": [
{
"quantity": 850,
"price": 33.2,
"orders": 1
},
{
"quantity": 850,
"price": 33.15,
"orders": 1
},
{
"quantity": 1700,
"price": 33.05,
"orders": 1
},
{
"quantity": 14450,
"price": 28.8,
"orders": 3
},
{
"quantity": 4250,
"price": 28.3,
"orders": 1
}
],
"sell": [
{
"quantity": 850,
"price": 35.65,
"orders": 1
},
{
"quantity": 850,
"price": 35.7,
"orders": 1
},
{
"quantity": 850,
"price": 35.8,
"orders": 1
},
{
"quantity": 1700,
"price": 35.95,
"orders": 1
},
{
"quantity": 4250,
"price": 39,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|134002",
"symbol": "RAMCOCEM25MAY990CE",
"last_price": 34.95,
"volume": 36550,
"average_price": 38.46,
"oi": 34000,
"net_change": 0.8,
"total_buy_quantity": 30600,
"total_sell_quantity": 50150,
"lower_circuit_limit": 7,
"upper_circuit_limit": 61.3,
"last_trade_time": "1747298952873",
"oi_day_high": 39950,
"oi_day_low": 29750
},
"NSE_FO:ULTRACEMCO25MAY12200CE": {
"ohlc": {
"open": 63.85,
"high": 100,
"low": 57.45,
"close": 90
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 90.15,
"orders": 1
},
{
"quantity": 50,
"price": 90,
"orders": 1
},
{
"quantity": 100,
"price": 89.8,
"orders": 1
},
{
"quantity": 200,
"price": 88.05,
"orders": 3
},
{
"quantity": 50,
"price": 88,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 90.95,
"orders": 1
},
{
"quantity": 50,
"price": 91,
"orders": 1
},
{
"quantity": 100,
"price": 91.3,
"orders": 1
},
{
"quantity": 50,
"price": 91.9,
"orders": 1
},
{
"quantity": 50,
"price": 91.95,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|137113",
"symbol": "ULTRACEMCO25MAY12200CE",
"last_price": 90,
"volume": 210400,
"average_price": 83.62,
"oi": 127700,
"net_change": 25.35,
"total_buy_quantity": 7550,
"total_sell_quantity": 11750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 194.75,
"last_trade_time": "1747303193598",
"oi_day_high": 166900,
"oi_day_low": 127700
},
"NSE_FO:TCS25MAY3400PE": {
"ohlc": {
"open": 13.3,
"high": 18.05,
"low": 6.9,
"close": 8.15
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 8.25,
"orders": 3
},
{
"quantity": 700,
"price": 8.2,
"orders": 3
},
{
"quantity": 1925,
"price": 8.15,
"orders": 5
},
{
"quantity": 525,
"price": 8.1,
"orders": 3
},
{
"quantity": 2275,
"price": 8.05,
"orders": 7
}
],
"sell": [
{
"quantity": 350,
"price": 8.5,
"orders": 2
},
{
"quantity": 175,
"price": 8.55,
"orders": 1
},
{
"quantity": 350,
"price": 8.6,
"orders": 2
},
{
"quantity": 525,
"price": 8.65,
"orders": 3
},
{
"quantity": 525,
"price": 8.7,
"orders": 2
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|131753",
"symbol": "TCS25MAY3400PE",
"last_price": 8.15,
"volume": 526050,
"average_price": 12.16,
"oi": 498225,
"net_change": -6.3,
"total_buy_quantity": 299600,
"total_sell_quantity": 35700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 42.45,
"last_trade_time": "1747303197719",
"oi_day_high": 504175,
"oi_day_low": 487025
},
"NSE_FO:POLYCAB25MAY5500PE": {
"ohlc": {
"open": 24.15,
"high": 24.2,
"low": 14.9,
"close": 16.7
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 16.15,
"orders": 1
},
{
"quantity": 250,
"price": 16.1,
"orders": 2
},
{
"quantity": 250,
"price": 16.05,
"orders": 1
},
{
"quantity": 250,
"price": 15.65,
"orders": 1
},
{
"quantity": 125,
"price": 14.65,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 17.5,
"orders": 1
},
{
"quantity": 750,
"price": 17.6,
"orders": 3
},
{
"quantity": 375,
"price": 18,
"orders": 1
},
{
"quantity": 625,
"price": 18.85,
"orders": 2
},
{
"quantity": 125,
"price": 18.9,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|131658",
"symbol": "POLYCAB25MAY5500PE",
"last_price": 16.7,
"volume": 75375,
"average_price": 17.76,
"oi": 154875,
"net_change": -5.5,
"total_buy_quantity": 37375,
"total_sell_quantity": 21500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 105.9,
"last_trade_time": "1747303106489",
"oi_day_high": 155750,
"oi_day_low": 150000
},
"NSE_FO:GRANULES25MAY480PE": {
"ohlc": {
"open": 12,
"high": 12.5,
"low": 6.45,
"close": 6.5
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 6.5,
"orders": 1
},
{
"quantity": 2000,
"price": 6.45,
"orders": 1
},
{
"quantity": 9000,
"price": 6.4,
"orders": 1
},
{
"quantity": 3000,
"price": 6.35,
"orders": 2
},
{
"quantity": 10000,
"price": 6.3,
"orders": 2
}
],
"sell": [
{
"quantity": 3000,
"price": 6.65,
"orders": 2
},
{
"quantity": 1000,
"price": 6.75,
"orders": 1
},
{
"quantity": 1000,
"price": 6.8,
"orders": 1
},
{
"quantity": 1000,
"price": 6.9,
"orders": 1
},
{
"quantity": 1000,
"price": 6.95,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|84330",
"symbol": "GRANULES25MAY480PE",
"last_price": 6.5,
"volume": 337000,
"average_price": 8.66,
"oi": 318000,
"net_change": -3.95,
"total_buy_quantity": 203000,
"total_sell_quantity": 159000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.45,
"last_trade_time": "1747303167212",
"oi_day_high": 328000,
"oi_day_low": 306000
},
"NSE_FO:DIVISLAB25MAY6200CE": {
"ohlc": {
"open": 257.6,
"high": 277,
"low": 217.15,
"close": 245.05
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 248.05,
"orders": 1
},
{
"quantity": 100,
"price": 248,
"orders": 1
},
{
"quantity": 400,
"price": 246.1,
"orders": 2
},
{
"quantity": 200,
"price": 246.05,
"orders": 1
},
{
"quantity": 100,
"price": 244.95,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 249.45,
"orders": 2
},
{
"quantity": 4300,
"price": 250,
"orders": 3
},
{
"quantity": 100,
"price": 250.95,
"orders": 1
},
{
"quantity": 200,
"price": 251,
"orders": 1
},
{
"quantity": 500,
"price": 252,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|79682",
"symbol": "DIVISLAB25MAY6200CE",
"last_price": 245.05,
"volume": 410100,
"average_price": 249.25,
"oi": 236300,
"net_change": -12.55,
"total_buy_quantity": 22800,
"total_sell_quantity": 45500,
"lower_circuit_limit": 76.6,
"upper_circuit_limit": 438.6,
"last_trade_time": "1747303195997",
"oi_day_high": 238700,
"oi_day_low": 201700
},
"NSE_FO:HAVELLS25MAY1600CE": {
"ohlc": {
"open": 33.15,
"high": 44.6,
"low": 25.2,
"close": 29.45
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 29.15,
"orders": 1
},
{
"quantity": 1500,
"price": 29.05,
"orders": 1
},
{
"quantity": 2000,
"price": 29,
"orders": 1
},
{
"quantity": 500,
"price": 28.95,
"orders": 1
},
{
"quantity": 500,
"price": 28.9,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 29.45,
"orders": 1
},
{
"quantity": 500,
"price": 29.5,
"orders": 1
},
{
"quantity": 500,
"price": 29.6,
"orders": 1
},
{
"quantity": 1000,
"price": 29.65,
"orders": 2
},
{
"quantity": 1000,
"price": 29.7,
"orders": 2
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|86047",
"symbol": "HAVELLS25MAY1600CE",
"last_price": 29.45,
"volume": 1508000,
"average_price": 33.84,
"oi": 1003000,
"net_change": -1.75,
"total_buy_quantity": 220500,
"total_sell_quantity": 244500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 72.95,
"last_trade_time": "1747303195095",
"oi_day_high": 1013000,
"oi_day_low": 760000
},
"NSE_FO:BANKBARODA25MAY252.5CE": {
"ohlc": {
"open": 0.75,
"high": 0.9,
"low": 0.65,
"close": 0.75
},
"depth": {
"buy": [
{
"quantity": 20475,
"price": 0.7,
"orders": 5
},
{
"quantity": 14625,
"price": 0.65,
"orders": 5
},
{
"quantity": 61425,
"price": 0.6,
"orders": 2
},
{
"quantity": 96525,
"price": 0.55,
"orders": 2
},
{
"quantity": 11700,
"price": 0.5,
"orders": 2
}
],
"sell": [
{
"quantity": 26325,
"price": 0.75,
"orders": 5
},
{
"quantity": 26325,
"price": 0.8,
"orders": 3
},
{
"quantity": 8775,
"price": 0.85,
"orders": 2
},
{
"quantity": 73125,
"price": 0.9,
"orders": 5
},
{
"quantity": 96525,
"price": 0.95,
"orders": 3
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|73652",
"symbol": "BANKBARODA25MAY252.5CE",
"last_price": 0.75,
"volume": 236925,
"average_price": 0.74,
"oi": 1556100,
"net_change": 0.05,
"total_buy_quantity": 824850,
"total_sell_quantity": 804375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.7,
"last_trade_time": "1747302330580",
"oi_day_high": 1605825,
"oi_day_low": 1532700
},
"NSE_FO:PETRONET25MAY315PE": {
"ohlc": {
"open": 8.4,
"high": 8.7,
"low": 4.3,
"close": 7
},
"depth": {
"buy": [
{
"quantity": 12000,
"price": 6.9,
"orders": 3
},
{
"quantity": 36000,
"price": 6.85,
"orders": 3
},
{
"quantity": 33000,
"price": 6.8,
"orders": 2
},
{
"quantity": 4500,
"price": 6.75,
"orders": 2
},
{
"quantity": 1500,
"price": 6.7,
"orders": 1
}
],
"sell": [
{
"quantity": 1500,
"price": 7,
"orders": 1
},
{
"quantity": 7500,
"price": 7.05,
"orders": 4
},
{
"quantity": 4500,
"price": 7.1,
"orders": 1
},
{
"quantity": 27000,
"price": 7.15,
"orders": 3
},
{
"quantity": 1500,
"price": 7.2,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|128355",
"symbol": "PETRONET25MAY315PE",
"last_price": 7,
"volume": 1522500,
"average_price": 5.84,
"oi": 445500,
"net_change": -0.8,
"total_buy_quantity": 297000,
"total_sell_quantity": 298500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.8,
"last_trade_time": "1747303195313",
"oi_day_high": 445500,
"oi_day_low": 271500
},
"NSE_FO:NAUKRI25MAY1440CE": {
"ohlc": {
"open": 50.05,
"high": 87.5,
"low": 50.05,
"close": 83.5
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 85.05,
"orders": 1
},
{
"quantity": 375,
"price": 85,
"orders": 1
},
{
"quantity": 375,
"price": 84.6,
"orders": 1
},
{
"quantity": 375,
"price": 84.35,
"orders": 1
},
{
"quantity": 375,
"price": 84.15,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 87.35,
"orders": 1
},
{
"quantity": 375,
"price": 87.5,
"orders": 1
},
{
"quantity": 375,
"price": 87.65,
"orders": 1
},
{
"quantity": 375,
"price": 88.2,
"orders": 1
},
{
"quantity": 375,
"price": 89.75,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|107838",
"symbol": "NAUKRI25MAY1440CE",
"last_price": 83.5,
"volume": 146625,
"average_price": 69.73,
"oi": 263250,
"net_change": 30.65,
"total_buy_quantity": 27375,
"total_sell_quantity": 28125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 107.85,
"last_trade_time": "1747303032664",
"oi_day_high": 270375,
"oi_day_low": 257625
},
"NSE_FO:CDSL25MAY1360PE": {
"ohlc": {
"open": 80.05,
"high": 80.05,
"low": 80.05,
"close": 80.05
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 50,
"orders": 2
},
{
"quantity": 350,
"price": 42.1,
"orders": 1
},
{
"quantity": 350,
"price": 25,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-05-15T15:29:59.876+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": 1750,
"total_sell_quantity": 0,
"lower_circuit_limit": 8.65,
"upper_circuit_limit": 123.55,
"last_trade_time": "1747115014000",
"oi_day_high": 138600,
"oi_day_low": 138600
},
"NSE_FO:TVSMOTOR25MAY2780PE": {
"ohlc": {
"open": 70,
"high": 70,
"low": 48.2,
"close": 53
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 53.4,
"orders": 1
},
{
"quantity": 350,
"price": 53.35,
"orders": 1
},
{
"quantity": 350,
"price": 52.7,
"orders": 1
},
{
"quantity": 350,
"price": 52.65,
"orders": 1
},
{
"quantity": 350,
"price": 52.6,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 54.4,
"orders": 1
},
{
"quantity": 350,
"price": 54.45,
"orders": 1
},
{
"quantity": 1750,
"price": 57.6,
"orders": 1
},
{
"quantity": 350,
"price": 58.05,
"orders": 1
},
{
"quantity": 2450,
"price": 59.95,
"orders": 2
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|145099",
"symbol": "TVSMOTOR25MAY2780PE",
"last_price": 53,
"volume": 25200,
"average_price": 53.2,
"oi": 51450,
"net_change": -32.05,
"total_buy_quantity": 34650,
"total_sell_quantity": 43400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 171.4,
"last_trade_time": "1747303161658",
"oi_day_high": 51450,
"oi_day_low": 47950
},
"NSE_FO:TATACOMM25MAY1600PE": {
"ohlc": {
"open": 32.5,
"high": 38.15,
"low": 25.95,
"close": 27.8
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 27.85,
"orders": 1
},
{
"quantity": 750,
"price": 27.7,
"orders": 1
},
{
"quantity": 500,
"price": 27.65,
"orders": 1
},
{
"quantity": 750,
"price": 27.5,
"orders": 1
},
{
"quantity": 500,
"price": 27.05,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 28.45,
"orders": 1
},
{
"quantity": 250,
"price": 28.5,
"orders": 1
},
{
"quantity": 750,
"price": 28.75,
"orders": 1
},
{
"quantity": 500,
"price": 29.1,
"orders": 1
},
{
"quantity": 250,
"price": 29.15,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|127025",
"symbol": "TATACOMM25MAY1600PE",
"last_price": 27.8,
"volume": 136500,
"average_price": 30.54,
"oi": 168000,
"net_change": -8.3,
"total_buy_quantity": 53000,
"total_sell_quantity": 43250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 77,
"last_trade_time": "1747303198410",
"oi_day_high": 172000,
"oi_day_low": 164500
},
"NSE_FO:HEROMOTOCO25MAY3950PE": {
"ohlc": {
"open": 35.4,
"high": 35.4,
"low": 11.2,
"close": 11.45
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 11.2,
"orders": 2
},
{
"quantity": 150,
"price": 11.15,
"orders": 1
},
{
"quantity": 600,
"price": 11.1,
"orders": 4
},
{
"quantity": 450,
"price": 11.05,
"orders": 3
},
{
"quantity": 450,
"price": 11,
"orders": 3
}
],
"sell": [
{
"quantity": 150,
"price": 11.45,
"orders": 1
},
{
"quantity": 300,
"price": 11.5,
"orders": 2
},
{
"quantity": 600,
"price": 11.55,
"orders": 4
},
{
"quantity": 450,
"price": 11.6,
"orders": 3
},
{
"quantity": 600,
"price": 11.65,
"orders": 4
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|95375",
"symbol": "HEROMOTOCO25MAY3950PE",
"last_price": 11.45,
"volume": 443400,
"average_price": 19.47,
"oi": 106500,
"net_change": -32.5,
"total_buy_quantity": 103650,
"total_sell_quantity": 24450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 102.4,
"last_trade_time": "1747303196832",
"oi_day_high": 119100,
"oi_day_low": 92700
},
"NSE_FO:AUBANK25MAY680PE": {
"ohlc": {
"open": 11.85,
"high": 12.65,
"low": 10.2,
"close": 11.8
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 11.75,
"orders": 1
},
{
"quantity": 1000,
"price": 11.7,
"orders": 1
},
{
"quantity": 4000,
"price": 11.65,
"orders": 2
},
{
"quantity": 2000,
"price": 11.6,
"orders": 2
},
{
"quantity": 2000,
"price": 11.55,
"orders": 2
}
],
"sell": [
{
"quantity": 1000,
"price": 11.9,
"orders": 1
},
{
"quantity": 1000,
"price": 11.95,
"orders": 1
},
{
"quantity": 2000,
"price": 12,
"orders": 2
},
{
"quantity": 2000,
"price": 12.05,
"orders": 2
},
{
"quantity": 1000,
"price": 12.1,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|68661",
"symbol": "AUBANK25MAY680PE",
"last_price": 11.8,
"volume": 465000,
"average_price": 11.6,
"oi": 359000,
"net_change": -0.85,
"total_buy_quantity": 187000,
"total_sell_quantity": 170000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.65,
"last_trade_time": "1747303165765",
"oi_day_high": 419000,
"oi_day_low": 352000
},
"NSE_FO:VBL25MAY530PE": {
"ohlc": {
"open": 20.5,
"high": 28.1,
"low": 20.5,
"close": 26.45
},
"depth": {
"buy": [
{
"quantity": 875,
"price": 25.45,
"orders": 1
},
{
"quantity": 875,
"price": 25.4,
"orders": 1
},
{
"quantity": 875,
"price": 25.05,
"orders": 1
},
{
"quantity": 875,
"price": 24.95,
"orders": 1
},
{
"quantity": 875,
"price": 24.8,
"orders": 1
}
],
"sell": [
{
"quantity": 875,
"price": 26.05,
"orders": 1
},
{
"quantity": 1750,
"price": 26.1,
"orders": 2
},
{
"quantity": 875,
"price": 26.3,
"orders": 1
},
{
"quantity": 875,
"price": 26.5,
"orders": 1
},
{
"quantity": 3500,
"price": 26.85,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|145748",
"symbol": "VBL25MAY530PE",
"last_price": 26.45,
"volume": 69125,
"average_price": 25.46,
"oi": 340375,
"net_change": 0.15,
"total_buy_quantity": 99750,
"total_sell_quantity": 95375,
"lower_circuit_limit": 4,
"upper_circuit_limit": 48.6,
"last_trade_time": "1747302659534",
"oi_day_high": 355250,
"oi_day_low": 339500
},
"NSE_FO:BANKINDIA25MAY119CE": {
"ohlc": {
"open": 1.45,
"high": 1.5,
"low": 1.3,
"close": 1.5
},
"depth": {
"buy": [
{
"quantity": 14475,
"price": 1.5,
"orders": 3
},
{
"quantity": 4825,
"price": 1.45,
"orders": 1
},
{
"quantity": 9650,
"price": 1.4,
"orders": 2
},
{
"quantity": 4825,
"price": 1.35,
"orders": 1
},
{
"quantity": 28950,
"price": 1.3,
"orders": 2
}
],
"sell": [
{
"quantity": 14475,
"price": 1.6,
"orders": 3
},
{
"quantity": 4825,
"price": 1.65,
"orders": 1
},
{
"quantity": 4825,
"price": 1.7,
"orders": 1
},
{
"quantity": 4825,
"price": 1.75,
"orders": 1
},
{
"quantity": 33775,
"price": 1.8,
"orders": 3
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|74051",
"symbol": "BANKINDIA25MAY119CE",
"last_price": 1.5,
"volume": 149575,
"average_price": 1.39,
"oi": 419775,
"net_change": -0.1,
"total_buy_quantity": 463200,
"total_sell_quantity": 535575,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.6,
"last_trade_time": "1747298852903",
"oi_day_high": 419775,
"oi_day_low": 371525
},
"NSE_FO:OBEROIRLTY25MAY1680PE": {
"ohlc": {
"open": 79.55,
"high": 79.55,
"low": 61.25,
"close": 61.25
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 64.95,
"orders": 1
},
{
"quantity": 350,
"price": 64.35,
"orders": 1
},
{
"quantity": 1750,
"price": 60.6,
"orders": 1
},
{
"quantity": 1750,
"price": 60.55,
"orders": 1
},
{
"quantity": 3500,
"price": 57.2,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 66.95,
"orders": 2
},
{
"quantity": 350,
"price": 67,
"orders": 1
},
{
"quantity": 350,
"price": 67.25,
"orders": 1
},
{
"quantity": 350,
"price": 67.95,
"orders": 1
},
{
"quantity": 2100,
"price": 68.75,
"orders": 2
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|110847",
"symbol": "OBEROIRLTY25MAY1680PE",
"last_price": 61.25,
"volume": 14000,
"average_price": 68.02,
"oi": 18200,
"net_change": -15.95,
"total_buy_quantity": 29400,
"total_sell_quantity": 29050,
"lower_circuit_limit": 5.1,
"upper_circuit_limit": 149.3,
"last_trade_time": "1747300774125",
"oi_day_high": 18900,
"oi_day_low": 17850
},
"NSE_FO:MGL25MAY1320CE": {
"ohlc": {
"open": 70,
"high": 70,
"low": 70,
"close": 70
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 64.8,
"orders": 1
},
{
"quantity": 400,
"price": 64.75,
"orders": 1
},
{
"quantity": 400,
"price": 64.7,
"orders": 1
},
{
"quantity": 2800,
"price": 64.4,
"orders": 2
},
{
"quantity": 2000,
"price": 63.55,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 72.4,
"orders": 1
},
{
"quantity": 400,
"price": 72.45,
"orders": 1
},
{
"quantity": 2000,
"price": 74.85,
"orders": 1
},
{
"quantity": 1200,
"price": 76.05,
"orders": 1
},
{
"quantity": 4000,
"price": 77.65,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|105645",
"symbol": "MGL25MAY1320CE",
"last_price": 70,
"volume": 400,
"average_price": 70,
"oi": 29600,
"net_change": -10.15,
"total_buy_quantity": 18400,
"total_sell_quantity": 33200,
"lower_circuit_limit": 6.3,
"upper_circuit_limit": 154,
"last_trade_time": "1747292263303",
"oi_day_high": 29600,
"oi_day_low": 29600
},
"NSE_FO:IOC25MAY138CE": {
"ohlc": {
"open": 8.35,
"high": 8.45,
"low": 7.85,
"close": 8.2
},
"depth": {
"buy": [
{
"quantity": 4875,
"price": 8.1,
"orders": 1
},
{
"quantity": 9750,
"price": 8,
"orders": 2
},
{
"quantity": 9750,
"price": 7.95,
"orders": 2
},
{
"quantity": 14625,
"price": 7.9,
"orders": 2
},
{
"quantity": 4875,
"price": 7.85,
"orders": 1
}
],
"sell": [
{
"quantity": 4875,
"price": 8.25,
"orders": 1
},
{
"quantity": 9750,
"price": 8.3,
"orders": 2
},
{
"quantity": 4875,
"price": 8.4,
"orders": 1
},
{
"quantity": 4875,
"price": 8.45,
"orders": 1
},
{
"quantity": 4875,
"price": 8.5,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|106992",
"symbol": "IOC25MAY138CE",
"last_price": 8.2,
"volume": 429000,
"average_price": 8.33,
"oi": 921375,
"net_change": 1.5,
"total_buy_quantity": 487500,
"total_sell_quantity": 448500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.7,
"last_trade_time": "1747303130300",
"oi_day_high": 1135875,
"oi_day_low": 921375
},
"NSE_FO:WIPRO25MAY242.5CE": {
"ohlc": {
"open": 12.75,
"high": 15.85,
"low": 11.2,
"close": 14.8
},
"depth": {
"buy": [
{
"quantity": 6000,
"price": 14.9,
"orders": 2
},
{
"quantity": 3000,
"price": 14.75,
"orders": 1
},
{
"quantity": 3000,
"price": 14.5,
"orders": 1
},
{
"quantity": 12000,
"price": 14.45,
"orders": 1
},
{
"quantity": 9000,
"price": 14.4,
"orders": 1
}
],
"sell": [
{
"quantity": 3000,
"price": 15.05,
"orders": 1
},
{
"quantity": 6000,
"price": 15.2,
"orders": 2
},
{
"quantity": 3000,
"price": 15.35,
"orders": 1
},
{
"quantity": 3000,
"price": 15.4,
"orders": 1
},
{
"quantity": 18000,
"price": 15.45,
"orders": 2
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|146129",
"symbol": "WIPRO25MAY242.5CE",
"last_price": 14.8,
"volume": 195000,
"average_price": 12.61,
"oi": 1914000,
"net_change": 1.85,
"total_buy_quantity": 297000,
"total_sell_quantity": 210000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.95,
"last_trade_time": "1747303184738",
"oi_day_high": 1938000,
"oi_day_low": 1911000
},
"NSE_FO:ASIANPAINT25MAY2460CE": {
"ohlc": {
"open": 4.65,
"high": 6.6,
"low": 3.7,
"close": 6.5
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 6.35,
"orders": 2
},
{
"quantity": 1200,
"price": 6.3,
"orders": 5
},
{
"quantity": 1400,
"price": 6.25,
"orders": 5
},
{
"quantity": 1200,
"price": 6.2,
"orders": 5
},
{
"quantity": 800,
"price": 6.15,
"orders": 3
}
],
"sell": [
{
"quantity": 600,
"price": 6.45,
"orders": 2
},
{
"quantity": 1000,
"price": 6.5,
"orders": 4
},
{
"quantity": 8000,
"price": 6.55,
"orders": 5
},
{
"quantity": 1800,
"price": 6.6,
"orders": 4
},
{
"quantity": 1600,
"price": 6.65,
"orders": 3
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|68939",
"symbol": "ASIANPAINT25MAY2460CE",
"last_price": 6.5,
"volume": 260400,
"average_price": 5.32,
"oi": 277800,
"net_change": 1.85,
"total_buy_quantity": 242400,
"total_sell_quantity": 74800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.65,
"last_trade_time": "1747303192996",
"oi_day_high": 280000,
"oi_day_low": 235200
},
"NSE_FO:ICICIGI25MAY1900PE": {
"ohlc": {
"open": 51.7,
"high": 54.15,
"low": 42.75,
"close": 43.25
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 42.9,
"orders": 1
},
{
"quantity": 250,
"price": 42.85,
"orders": 1
},
{
"quantity": 500,
"price": 42.8,
"orders": 2
},
{
"quantity": 250,
"price": 42.75,
"orders": 1
},
{
"quantity": 250,
"price": 39.8,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 44.4,
"orders": 2
},
{
"quantity": 250,
"price": 44.45,
"orders": 1
},
{
"quantity": 250,
"price": 44.5,
"orders": 1
},
{
"quantity": 250,
"price": 45.2,
"orders": 1
},
{
"quantity": 1500,
"price": 46.65,
"orders": 2
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|100378",
"symbol": "ICICIGI25MAY1900PE",
"last_price": 43.25,
"volume": 31750,
"average_price": 46.77,
"oi": 38500,
"net_change": -21.8,
"total_buy_quantity": 17500,
"total_sell_quantity": 36000,
"lower_circuit_limit": 9.25,
"upper_circuit_limit": 120.85,
"last_trade_time": "1747303197848",
"oi_day_high": 38500,
"oi_day_low": 20500
},
"NSE_FO:NYKAA25MAY195CE": {
"ohlc": {
"open": 7.5,
"high": 8.55,
"low": 6.9,
"close": 7.15
},
"depth": {
"buy": [
{
"quantity": 2950,
"price": 7.05,
"orders": 1
},
{
"quantity": 5900,
"price": 7,
"orders": 2
},
{
"quantity": 2950,
"price": 6.95,
"orders": 1
},
{
"quantity": 5900,
"price": 6.9,
"orders": 2
},
{
"quantity": 2950,
"price": 6.85,
"orders": 1
}
],
"sell": [
{
"quantity": 2950,
"price": 7.15,
"orders": 1
},
{
"quantity": 35400,
"price": 7.2,
"orders": 4
},
{
"quantity": 38350,
"price": 7.25,
"orders": 4
},
{
"quantity": 32450,
"price": 7.3,
"orders": 3
},
{
"quantity": 11800,
"price": 7.35,
"orders": 4
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|110597",
"symbol": "NYKAA25MAY195CE",
"last_price": 7.15,
"volume": 203550,
"average_price": 7.54,
"oi": 318600,
"net_change": -0.35,
"total_buy_quantity": 321550,
"total_sell_quantity": 318600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.5,
"last_trade_time": "1747303165617",
"oi_day_high": 359900,
"oi_day_low": 315650
},
"NSE_FO:BAJAJFINSV25MAY2100CE": {
"ohlc": {
"open": 16,
"high": 24.8,
"low": 13,
"close": 21.85
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 21.6,
"orders": 3
},
{
"quantity": 2000,
"price": 21.55,
"orders": 3
},
{
"quantity": 1000,
"price": 21.5,
"orders": 2
},
{
"quantity": 1000,
"price": 21.45,
"orders": 2
},
{
"quantity": 500,
"price": 21.4,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 21.9,
"orders": 2
},
{
"quantity": 1000,
"price": 21.95,
"orders": 2
},
{
"quantity": 1500,
"price": 22,
"orders": 3
},
{
"quantity": 1000,
"price": 22.05,
"orders": 2
},
{
"quantity": 1500,
"price": 22.1,
"orders": 3
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|72178",
"symbol": "BAJAJFINSV25MAY2100CE",
"last_price": 21.85,
"volume": 3514500,
"average_price": 18.79,
"oi": 2725000,
"net_change": 3.7,
"total_buy_quantity": 310000,
"total_sell_quantity": 234000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 49.15,
"last_trade_time": "1747303198359",
"oi_day_high": 2964000,
"oi_day_low": 2696000
},
"NSE_FO:UNITDSPR25MAY1560CE": {
"ohlc": {
"open": 30.9,
"high": 36.4,
"low": 28.8,
"close": 31.9
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 30.55,
"orders": 1
},
{
"quantity": 350,
"price": 29.7,
"orders": 1
},
{
"quantity": 700,
"price": 29.65,
"orders": 1
},
{
"quantity": 350,
"price": 29.6,
"orders": 1
},
{
"quantity": 1400,
"price": 29.35,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 31.55,
"orders": 1
},
{
"quantity": 350,
"price": 31.6,
"orders": 1
},
{
"quantity": 700,
"price": 31.9,
"orders": 1
},
{
"quantity": 700,
"price": 32.45,
"orders": 1
},
{
"quantity": 350,
"price": 32.5,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|138463",
"symbol": "UNITDSPR25MAY1560CE",
"last_price": 31.9,
"volume": 208950,
"average_price": 32.09,
"oi": 196700,
"net_change": 1.7,
"total_buy_quantity": 110250,
"total_sell_quantity": 65100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 61.6,
"last_trade_time": "1747303141346",
"oi_day_high": 213850,
"oi_day_low": 189700
},
"NSE_FO:NESTLEIND25MAY2440PE": {
"ohlc": {
"open": 84.05,
"high": 101.15,
"low": 55.3,
"close": 63.95
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 60.6,
"orders": 1
},
{
"quantity": 200,
"price": 60.55,
"orders": 1
},
{
"quantity": 200,
"price": 60.5,
"orders": 1
},
{
"quantity": 600,
"price": 60.05,
"orders": 1
},
{
"quantity": 200,
"price": 60,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 64.85,
"orders": 1
},
{
"quantity": 200,
"price": 64.9,
"orders": 1
},
{
"quantity": 200,
"price": 65.65,
"orders": 1
},
{
"quantity": 600,
"price": 66.15,
"orders": 1
},
{
"quantity": 200,
"price": 66.2,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|108890",
"symbol": "NESTLEIND25MAY2440PE",
"last_price": 63.95,
"volume": 25400,
"average_price": 64.72,
"oi": 53200,
"net_change": -24.5,
"total_buy_quantity": 14800,
"total_sell_quantity": 30800,
"lower_circuit_limit": 28.45,
"upper_circuit_limit": 148.45,
"last_trade_time": "1747303169689",
"oi_day_high": 53200,
"oi_day_low": 50600
},
"NSE_FO:PERSISTENT25MAY5200PE": {
"ohlc": {
"open": 27.95,
"high": 66.2,
"low": 25.4,
"close": 40.9
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 40.5,
"orders": 1
},
{
"quantity": 100,
"price": 40.45,
"orders": 1
},
{
"quantity": 100,
"price": 40.4,
"orders": 1
},
{
"quantity": 100,
"price": 40.35,
"orders": 1
},
{
"quantity": 100,
"price": 40.3,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 41.55,
"orders": 1
},
{
"quantity": 100,
"price": 41.6,
"orders": 1
},
{
"quantity": 500,
"price": 41.65,
"orders": 1
},
{
"quantity": 100,
"price": 41.85,
"orders": 1
},
{
"quantity": 600,
"price": 41.9,
"orders": 2
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|114445",
"symbol": "PERSISTENT25MAY5200PE",
"last_price": 40.9,
"volume": 426800,
"average_price": 48.07,
"oi": 115200,
"net_change": 12.6,
"total_buy_quantity": 22200,
"total_sell_quantity": 15200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 78.6,
"last_trade_time": "1747303148653",
"oi_day_high": 115200,
"oi_day_low": 85200
},
"NSE_FO:HDFCBANK25MAY1920PE": {
"ohlc": {
"open": 28.4,
"high": 36,
"low": 15.9,
"close": 18.25
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 18.1,
"orders": 1
},
{
"quantity": 550,
"price": 18.05,
"orders": 1
},
{
"quantity": 1100,
"price": 18,
"orders": 2
},
{
"quantity": 1650,
"price": 17.95,
"orders": 2
},
{
"quantity": 550,
"price": 17.9,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 18.25,
"orders": 1
},
{
"quantity": 1100,
"price": 18.3,
"orders": 2
},
{
"quantity": 550,
"price": 18.35,
"orders": 1
},
{
"quantity": 7150,
"price": 18.4,
"orders": 9
},
{
"quantity": 1100,
"price": 18.45,
"orders": 2
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|87326",
"symbol": "HDFCBANK25MAY1920PE",
"last_price": 18.25,
"volume": 6496050,
"average_price": 24.38,
"oi": 1631850,
"net_change": -11.05,
"total_buy_quantity": 411950,
"total_sell_quantity": 250800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 67.35,
"last_trade_time": "1747303198296",
"oi_day_high": 1731400,
"oi_day_low": 1378300
},
"NSE_FO:JIOFIN25MAY260CE": {
"ohlc": {
"open": 12.25,
"high": 16.55,
"low": 10.8,
"close": 16.35
},
"depth": {
"buy": [
{
"quantity": 1650,
"price": 16.2,
"orders": 1
},
{
"quantity": 1650,
"price": 16.15,
"orders": 1
},
{
"quantity": 3300,
"price": 16.1,
"orders": 2
},
{
"quantity": 1650,
"price": 16.05,
"orders": 1
},
{
"quantity": 1650,
"price": 16,
"orders": 1
}
],
"sell": [
{
"quantity": 3300,
"price": 16.35,
"orders": 2
},
{
"quantity": 4950,
"price": 16.4,
"orders": 2
},
{
"quantity": 85800,
"price": 16.45,
"orders": 2
},
{
"quantity": 85800,
"price": 16.5,
"orders": 2
},
{
"quantity": 1650,
"price": 16.55,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|97762",
"symbol": "JIOFIN25MAY260CE",
"last_price": 16.35,
"volume": 1996500,
"average_price": 13.75,
"oi": 3192750,
"net_change": 4.3,
"total_buy_quantity": 240900,
"total_sell_quantity": 532950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.05,
"last_trade_time": "1747303178515",
"oi_day_high": 3738900,
"oi_day_low": 3192750
},
"NSE_FO:MANAPPURAM25MAY230CE": {
"ohlc": {
"open": 2.2,
"high": 2.2,
"low": 2.2,
"close": 2.2
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 0.35,
"orders": 1
},
{
"quantity": 3000,
"price": 0.3,
"orders": 1
},
{
"quantity": 6000,
"price": 0.2,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 3000,
"price": 2,
"orders": 1
},
{
"quantity": 3000,
"price": 2.2,
"orders": 1
},
{
"quantity": 3000,
"price": 2.3,
"orders": 1
},
{
"quantity": 3000,
"price": 2.55,
"orders": 1
},
{
"quantity": 3000,
"price": 2.75,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|103980",
"symbol": "MANAPPURAM25MAY230CE",
"last_price": 2.2,
"volume": 0,
"average_price": 0,
"oi": 10941000,
"net_change": 0,
"total_buy_quantity": 12000,
"total_sell_quantity": 258000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.2,
"last_trade_time": "1747213085000",
"oi_day_high": 10947000,
"oi_day_low": 10941000
},
"NSE_FO:BAJAJ-AUTO25MAY8200CE": {
"ohlc": {
"open": 139.05,
"high": 285.25,
"low": 129.3,
"close": 254.15
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 253.6,
"orders": 1
},
{
"quantity": 75,
"price": 253.55,
"orders": 1
},
{
"quantity": 75,
"price": 252.1,
"orders": 1
},
{
"quantity": 150,
"price": 252.05,
"orders": 1
},
{
"quantity": 75,
"price": 251.35,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 255.75,
"orders": 1
},
{
"quantity": 75,
"price": 255.8,
"orders": 1
},
{
"quantity": 75,
"price": 257.8,
"orders": 1
},
{
"quantity": 75,
"price": 257.85,
"orders": 1
},
{
"quantity": 75,
"price": 257.9,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|69518",
"symbol": "BAJAJ-AUTO25MAY8200CE",
"last_price": 254.15,
"volume": 495450,
"average_price": 188.35,
"oi": 66000,
"net_change": 113.05,
"total_buy_quantity": 28950,
"total_sell_quantity": 8925,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 337,
"last_trade_time": "1747303198539",
"oi_day_high": 120675,
"oi_day_low": 66000
},
"NSE_FO:NTPC25MAY365PE": {
"ohlc": {
"open": 26.4,
"high": 29.3,
"low": 21.9,
"close": 23.5
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 23.05,
"orders": 1
},
{
"quantity": 1500,
"price": 23,
"orders": 1
},
{
"quantity": 1500,
"price": 22.9,
"orders": 1
},
{
"quantity": 1500,
"price": 22.85,
"orders": 1
},
{
"quantity": 1500,
"price": 22.8,
"orders": 1
}
],
"sell": [
{
"quantity": 3000,
"price": 23.45,
"orders": 2
},
{
"quantity": 1500,
"price": 23.5,
"orders": 1
},
{
"quantity": 1500,
"price": 23.7,
"orders": 1
},
{
"quantity": 1500,
"price": 23.75,
"orders": 1
},
{
"quantity": 1500,
"price": 23.8,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|124356",
"symbol": "NTPC25MAY365PE",
"last_price": 23.5,
"volume": 42000,
"average_price": 24.47,
"oi": 945000,
"net_change": -1.85,
"total_buy_quantity": 135000,
"total_sell_quantity": 150000,
"lower_circuit_limit": 5.35,
"upper_circuit_limit": 45.35,
"last_trade_time": "1747303139804",
"oi_day_high": 952500,
"oi_day_low": 943500
},
"NSE_FO:GLENMARK25MAY1440CE": {
"ohlc": {
"open": 54.95,
"high": 60.25,
"low": 45,
"close": 48.85
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 48.85,
"orders": 1
},
{
"quantity": 975,
"price": 48.8,
"orders": 1
},
{
"quantity": 975,
"price": 48.7,
"orders": 1
},
{
"quantity": 325,
"price": 48.55,
"orders": 1
},
{
"quantity": 325,
"price": 48.1,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 49.45,
"orders": 2
},
{
"quantity": 325,
"price": 51.05,
"orders": 1
},
{
"quantity": 325,
"price": 51.1,
"orders": 1
},
{
"quantity": 325,
"price": 51.15,
"orders": 1
},
{
"quantity": 325,
"price": 51.3,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|83170",
"symbol": "GLENMARK25MAY1440CE",
"last_price": 48.85,
"volume": 241475,
"average_price": 51.78,
"oi": 292500,
"net_change": -2.05,
"total_buy_quantity": 91325,
"total_sell_quantity": 39325,
"lower_circuit_limit": 4.2,
"upper_circuit_limit": 97.6,
"last_trade_time": "1747303195134",
"oi_day_high": 292825,
"oi_day_low": 253825
},
"NSE_FO:GODREJPROP25MAY2150CE": {
"ohlc": {
"open": 54,
"high": 69.25,
"low": 38.5,
"close": 60.1
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 60.45,
"orders": 1
},
{
"quantity": 225,
"price": 60.25,
"orders": 1
},
{
"quantity": 225,
"price": 60.2,
"orders": 1
},
{
"quantity": 450,
"price": 60.1,
"orders": 1
},
{
"quantity": 450,
"price": 60.05,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 60.85,
"orders": 1
},
{
"quantity": 450,
"price": 60.95,
"orders": 1
},
{
"quantity": 225,
"price": 61,
"orders": 1
},
{
"quantity": 225,
"price": 61.65,
"orders": 1
},
{
"quantity": 1350,
"price": 61.7,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|90760",
"symbol": "GODREJPROP25MAY2150CE",
"last_price": 60.1,
"volume": 796725,
"average_price": 56.64,
"oi": 269100,
"net_change": 6.15,
"total_buy_quantity": 63675,
"total_sell_quantity": 65700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 131.85,
"last_trade_time": "1747303198768",
"oi_day_high": 284850,
"oi_day_low": 239850
},
"NSE_FO:BANDHANBNK25MAY170PE": {
"ohlc": {
"open": 5.6,
"high": 6.15,
"low": 4.25,
"close": 4.35
},
"depth": {
"buy": [
{
"quantity": 5600,
"price": 4.3,
"orders": 2
},
{
"quantity": 67200,
"price": 4.25,
"orders": 6
},
{
"quantity": 11200,
"price": 4.2,
"orders": 3
},
{
"quantity": 11200,
"price": 4.15,
"orders": 3
},
{
"quantity": 11200,
"price": 4.1,
"orders": 3
}
],
"sell": [
{
"quantity": 5600,
"price": 4.4,
"orders": 2
},
{
"quantity": 11200,
"price": 4.45,
"orders": 4
},
{
"quantity": 11200,
"price": 4.5,
"orders": 3
},
{
"quantity": 14000,
"price": 4.55,
"orders": 4
},
{
"quantity": 14000,
"price": 4.6,
"orders": 4
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|70275",
"symbol": "BANDHANBNK25MAY170PE",
"last_price": 4.35,
"volume": 1453200,
"average_price": 5.18,
"oi": 2027200,
"net_change": -1.55,
"total_buy_quantity": 548800,
"total_sell_quantity": 725200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.9,
"last_trade_time": "1747303183211",
"oi_day_high": 2055200,
"oi_day_low": 1965600
},
"NSE_FO:BSE25MAY6500CE": {
"ohlc": {
"open": 800,
"high": 800,
"low": 673.25,
"close": 710
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 705.3,
"orders": 2
},
{
"quantity": 125,
"price": 705.25,
"orders": 1
},
{
"quantity": 125,
"price": 703.35,
"orders": 1
},
{
"quantity": 125,
"price": 703.3,
"orders": 1
},
{
"quantity": 125,
"price": 702.1,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 714.6,
"orders": 1
},
{
"quantity": 125,
"price": 714.65,
"orders": 1
},
{
"quantity": 125,
"price": 714.75,
"orders": 1
},
{
"quantity": 125,
"price": 714.8,
"orders": 1
},
{
"quantity": 125,
"price": 716.45,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|35243",
"symbol": "BSE25MAY6500CE",
"last_price": 710,
"volume": 21000,
"average_price": 731.25,
"oi": 168750,
"net_change": -132.45,
"total_buy_quantity": 16125,
"total_sell_quantity": 17750,
"lower_circuit_limit": 163.05,
"upper_circuit_limit": 1521.85,
"last_trade_time": "1747303126374",
"oi_day_high": 174500,
"oi_day_low": 168750
},
"NSE_FO:TORNTPOWER25MAY1600CE": {
"ohlc": {
"open": 10,
"high": 10,
"low": 3.95,
"close": 5.25
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 5.05,
"orders": 1
},
{
"quantity": 750,
"price": 5,
"orders": 2
},
{
"quantity": 1125,
"price": 4.95,
"orders": 3
},
{
"quantity": 1125,
"price": 4.9,
"orders": 3
},
{
"quantity": 1125,
"price": 4.85,
"orders": 3
}
],
"sell": [
{
"quantity": 375,
"price": 5.25,
"orders": 1
},
{
"quantity": 1125,
"price": 5.3,
"orders": 3
},
{
"quantity": 1125,
"price": 5.35,
"orders": 3
},
{
"quantity": 1500,
"price": 5.4,
"orders": 4
},
{
"quantity": 1875,
"price": 5.45,
"orders": 5
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|135476",
"symbol": "TORNTPOWER25MAY1600CE",
"last_price": 5.25,
"volume": 176250,
"average_price": 5.16,
"oi": 68250,
"net_change": -3.55,
"total_buy_quantity": 290250,
"total_sell_quantity": 84000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.3,
"last_trade_time": "1747303159539",
"oi_day_high": 68250,
"oi_day_low": 55500
},
"NSE_FO:LTF25MAY180PE": {
"ohlc": {
"open": 10,
"high": 10,
"low": 6.65,
"close": 6.9
},
"depth": {
"buy": [
{
"quantity": 4462,
"price": 6.85,
"orders": 1
},
{
"quantity": 8924,
"price": 6.8,
"orders": 2
},
{
"quantity": 8924,
"price": 6.75,
"orders": 2
},
{
"quantity": 13386,
"price": 6.7,
"orders": 2
},
{
"quantity": 4462,
"price": 6.65,
"orders": 1
}
],
"sell": [
{
"quantity": 4462,
"price": 6.95,
"orders": 1
},
{
"quantity": 8924,
"price": 7,
"orders": 2
},
{
"quantity": 4462,
"price": 7.05,
"orders": 1
},
{
"quantity": 4462,
"price": 7.1,
"orders": 1
},
{
"quantity": 4462,
"price": 7.15,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|102369",
"symbol": "LTF25MAY180PE",
"last_price": 6.9,
"volume": 370346,
"average_price": 7.83,
"oi": 499744,
"net_change": -2.15,
"total_buy_quantity": 468510,
"total_sell_quantity": 455124,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.05,
"last_trade_time": "1747303134901",
"oi_day_high": 499744,
"oi_day_low": 419428
},
"NSE_FO:HINDCOPPER25MAY225PE": {
"ohlc": {
"open": 3.95,
"high": 4.75,
"low": 3.35,
"close": 4.1
},
"depth": {
"buy": [
{
"quantity": 2650,
"price": 4.65,
"orders": 1
},
{
"quantity": 5300,
"price": 4.6,
"orders": 1
},
{
"quantity": 10600,
"price": 4.55,
"orders": 1
},
{
"quantity": 2650,
"price": 4.2,
"orders": 1
},
{
"quantity": 13250,
"price": 3.85,
"orders": 1
}
],
"sell": [
{
"quantity": 2650,
"price": 5.85,
"orders": 1
},
{
"quantity": 2650,
"price": 5.9,
"orders": 1
},
{
"quantity": 5300,
"price": 6,
"orders": 2
},
{
"quantity": 2650,
"price": 7.1,
"orders": 1
},
{
"quantity": 7950,
"price": 7.9,
"orders": 2
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|97274",
"symbol": "HINDCOPPER25MAY225PE",
"last_price": 4.1,
"volume": 60950,
"average_price": 4.01,
"oi": 445200,
"net_change": -0.55,
"total_buy_quantity": 74200,
"total_sell_quantity": 31800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.65,
"last_trade_time": "1747299614895",
"oi_day_high": 500850,
"oi_day_low": 445200
},
"NSE_FO:MARUTI25MAY11900CE": {
"ohlc": {
"open": 746.65,
"high": 1039.8,
"low": 740.85,
"close": 1038
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 966.5,
"orders": 1
},
{
"quantity": 250,
"price": 966.45,
"orders": 5
},
{
"quantity": 50,
"price": 966.4,
"orders": 1
},
{
"quantity": 50,
"price": 966.35,
"orders": 1
},
{
"quantity": 1050,
"price": 966.25,
"orders": 2
}
],
"sell": [
{
"quantity": 50,
"price": 988.1,
"orders": 1
},
{
"quantity": 50,
"price": 988.2,
"orders": 1
},
{
"quantity": 50,
"price": 991.15,
"orders": 1
},
{
"quantity": 150,
"price": 1007.3,
"orders": 1
},
{
"quantity": 150,
"price": 1007.45,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|117770",
"symbol": "MARUTI25MAY11900CE",
"last_price": 1038,
"volume": 1450,
"average_price": 822.6,
"oi": 31400,
"net_change": 276.7,
"total_buy_quantity": 6450,
"total_sell_quantity": 4800,
"lower_circuit_limit": 291.85,
"upper_circuit_limit": 1580.65,
"last_trade_time": "1747301736420",
"oi_day_high": 31700,
"oi_day_low": 31400
},
"NSE_FO:IGL25MAY185PE": {
"ohlc": {
"open": 0.7,
"high": 0.9,
"low": 0.6,
"close": 0.6
},
"depth": {
"buy": [
{
"quantity": 2750,
"price": 0.6,
"orders": 1
},
{
"quantity": 13750,
"price": 0.55,
"orders": 4
},
{
"quantity": 16500,
"price": 0.5,
"orders": 5
},
{
"quantity": 13750,
"price": 0.45,
"orders": 4
},
{
"quantity": 22000,
"price": 0.4,
"orders": 4
}
],
"sell": [
{
"quantity": 5500,
"price": 0.65,
"orders": 1
},
{
"quantity": 16500,
"price": 0.7,
"orders": 5
},
{
"quantity": 13750,
"price": 0.75,
"orders": 4
},
{
"quantity": 13750,
"price": 0.8,
"orders": 3
},
{
"quantity": 13750,
"price": 0.85,
"orders": 3
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|92188",
"symbol": "IGL25MAY185PE",
"last_price": 0.6,
"volume": 225500,
"average_price": 0.72,
"oi": 547250,
"net_change": -0.2,
"total_buy_quantity": 431750,
"total_sell_quantity": 440000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.8,
"last_trade_time": "1747303185211",
"oi_day_high": 577500,
"oi_day_low": 547250
},
"NSE_FO:TORNTPHARM25MAY3350PE": {
"ohlc": {
"open": 159.5,
"high": 159.5,
"low": 126.8,
"close": 126.8
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 126.05,
"orders": 1
},
{
"quantity": 250,
"price": 126,
"orders": 1
},
{
"quantity": 250,
"price": 125.6,
"orders": 1
},
{
"quantity": 500,
"price": 119.9,
"orders": 2
},
{
"quantity": 250,
"price": 119.85,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 129.65,
"orders": 1
},
{
"quantity": 250,
"price": 129.7,
"orders": 1
},
{
"quantity": 500,
"price": 129.95,
"orders": 1
},
{
"quantity": 250,
"price": 130.9,
"orders": 1
},
{
"quantity": 250,
"price": 130.95,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|144796",
"symbol": "TORNTPHARM25MAY3350PE",
"last_price": 126.8,
"volume": 1500,
"average_price": 143.8,
"oi": 11500,
"net_change": -31.75,
"total_buy_quantity": 16250,
"total_sell_quantity": 23000,
"lower_circuit_limit": 59.15,
"upper_circuit_limit": 257.95,
"last_trade_time": "1747303037252",
"oi_day_high": 11500,
"oi_day_low": 10750
},
"NSE_FO:YESBANK25MAY18PE": {
"ohlc": {
"open": 0.05,
"high": 0.1,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 2652000,
"price": 0.05,
"orders": 30
},
{
"quantity": 31434000,
"price": 0.1,
"orders": 105
},
{
"quantity": 3952000,
"price": 0.15,
"orders": 23
},
{
"quantity": 1170000,
"price": 0.2,
"orders": 11
},
{
"quantity": 832000,
"price": 0.25,
"orders": 4
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|140560",
"symbol": "YESBANK25MAY18PE",
"last_price": 0.05,
"volume": 23946000,
"average_price": 0.05,
"oi": 37934000,
"net_change": 0,
"total_buy_quantity": 0,
"total_sell_quantity": 41730000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.05,
"last_trade_time": "1747303197846",
"oi_day_high": 47242000,
"oi_day_low": 37804000
},
"NSE_FO:MPHASIS25MAY2460PE": {
"ohlc": {
"open": 24.95,
"high": 34.45,
"low": 16.8,
"close": 17.75
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 15.6,
"orders": 1
},
{
"quantity": 275,
"price": 15.55,
"orders": 1
},
{
"quantity": 275,
"price": 15.4,
"orders": 1
},
{
"quantity": 11000,
"price": 9.6,
"orders": 1
},
{
"quantity": 4400,
"price": 1.85,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 27.5,
"orders": 1
},
{
"quantity": 11000,
"price": 27.55,
"orders": 1
},
{
"quantity": 11000,
"price": 28.15,
"orders": 1
},
{
"quantity": 1375,
"price": 31,
"orders": 1
},
{
"quantity": 1100,
"price": 31.3,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|120545",
"symbol": "MPHASIS25MAY2460PE",
"last_price": 17.75,
"volume": 36850,
"average_price": 23.89,
"oi": 27225,
"net_change": -13.45,
"total_buy_quantity": 37125,
"total_sell_quantity": 30525,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 77.8,
"last_trade_time": "1747302830661",
"oi_day_high": 27225,
"oi_day_low": 15400
},
"NSE_FO:DMART25MAY4500PE": {
"ohlc": {
"open": 421.6,
"high": 421.6,
"low": 421.6,
"close": 421.6
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 412.05,
"orders": 1
},
{
"quantity": 150,
"price": 412,
"orders": 1
},
{
"quantity": 900,
"price": 411.9,
"orders": 1
},
{
"quantity": 600,
"price": 409.55,
"orders": 1
},
{
"quantity": 750,
"price": 406.65,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 435.65,
"orders": 1
},
{
"quantity": 150,
"price": 435.7,
"orders": 1
},
{
"quantity": 600,
"price": 439.5,
"orders": 1
},
{
"quantity": 750,
"price": 441.55,
"orders": 1
},
{
"quantity": 1500,
"price": 442.35,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|80824",
"symbol": "DMART25MAY4500PE",
"last_price": 421.6,
"volume": 150,
"average_price": 421.6,
"oi": 13950,
"net_change": 1.6,
"total_buy_quantity": 15000,
"total_sell_quantity": 13350,
"lower_circuit_limit": 241.75,
"upper_circuit_limit": 657.55,
"last_trade_time": "1747302159311",
"oi_day_high": 13950,
"oi_day_low": 13950
},
"NSE_FO:LODHA25MAY1320PE": {
"ohlc": {
"open": 48.1,
"high": 48.8,
"low": 20.75,
"close": 23.3
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 23.4,
"orders": 1
},
{
"quantity": 450,
"price": 23.3,
"orders": 1
},
{
"quantity": 2250,
"price": 23.15,
"orders": 3
},
{
"quantity": 450,
"price": 23.1,
"orders": 1
},
{
"quantity": 1350,
"price": 23.05,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 23.6,
"orders": 1
},
{
"quantity": 900,
"price": 23.65,
"orders": 2
},
{
"quantity": 900,
"price": 23.85,
"orders": 2
},
{
"quantity": 450,
"price": 24.05,
"orders": 1
},
{
"quantity": 1800,
"price": 24.1,
"orders": 2
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|101627",
"symbol": "LODHA25MAY1320PE",
"last_price": 23.3,
"volume": 254700,
"average_price": 29.11,
"oi": 90900,
"net_change": -24.9,
"total_buy_quantity": 197550,
"total_sell_quantity": 76950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 102.6,
"last_trade_time": "1747303143226",
"oi_day_high": 97200,
"oi_day_low": 58950
},
"NSE_FO:ABB25MAY5700PE": {
"ohlc": {
"open": 184.3,
"high": 185.95,
"low": 112.85,
"close": 120.25
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 120.55,
"orders": 1
},
{
"quantity": 125,
"price": 120.5,
"orders": 1
},
{
"quantity": 250,
"price": 120.4,
"orders": 2
},
{
"quantity": 250,
"price": 116.7,
"orders": 1
},
{
"quantity": 625,
"price": 116.65,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 121.75,
"orders": 2
},
{
"quantity": 125,
"price": 122,
"orders": 1
},
{
"quantity": 125,
"price": 122.15,
"orders": 1
},
{
"quantity": 250,
"price": 122.2,
"orders": 1
},
{
"quantity": 2000,
"price": 122.9,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|65258",
"symbol": "ABB25MAY5700PE",
"last_price": 120.25,
"volume": 100875,
"average_price": 139.11,
"oi": 63625,
"net_change": -55.25,
"total_buy_quantity": 11250,
"total_sell_quantity": 33750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 377.95,
"last_trade_time": "1747303199608",
"oi_day_high": 63625,
"oi_day_low": 56750
},
"NSE_FO:PNBHOUSING25MAY1000PE": {
"ohlc": {
"open": 8.55,
"high": 10.5,
"low": 7.25,
"close": 9
},
"depth": {
"buy": [
{
"quantity": 1300,
"price": 8.3,
"orders": 1
},
{
"quantity": 650,
"price": 8.25,
"orders": 1
},
{
"quantity": 1950,
"price": 8.2,
"orders": 1
},
{
"quantity": 1300,
"price": 8.15,
"orders": 1
},
{
"quantity": 650,
"price": 7.9,
"orders": 1
}
],
"sell": [
{
"quantity": 1300,
"price": 9.8,
"orders": 1
},
{
"quantity": 1300,
"price": 9.85,
"orders": 1
},
{
"quantity": 1950,
"price": 10.45,
"orders": 1
},
{
"quantity": 650,
"price": 10.5,
"orders": 1
},
{
"quantity": 1950,
"price": 13.15,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|130560",
"symbol": "PNBHOUSING25MAY1000PE",
"last_price": 9,
"volume": 40300,
"average_price": 8.71,
"oi": 299000,
"net_change": 1.95,
"total_buy_quantity": 93600,
"total_sell_quantity": 91000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.05,
"last_trade_time": "1747303145894",
"oi_day_high": 306150,
"oi_day_low": 299000
},
"NSE_FO:INOXWIND25MAY180CE": {
"ohlc": {
"open": 5.95,
"high": 7.6,
"low": 5.9,
"close": 6.5
},
"depth": {
"buy": [
{
"quantity": 9675,
"price": 6.4,
"orders": 1
},
{
"quantity": 9675,
"price": 6.25,
"orders": 3
},
{
"quantity": 9675,
"price": 6.15,
"orders": 1
},
{
"quantity": 9675,
"price": 6.05,
"orders": 1
},
{
"quantity": 9675,
"price": 5.9,
"orders": 1
}
],
"sell": [
{
"quantity": 9675,
"price": 6.8,
"orders": 3
},
{
"quantity": 6450,
"price": 6.85,
"orders": 2
},
{
"quantity": 9675,
"price": 6.9,
"orders": 3
},
{
"quantity": 3225,
"price": 6.95,
"orders": 1
},
{
"quantity": 9675,
"price": 7,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|106101",
"symbol": "INOXWIND25MAY180CE",
"last_price": 6.5,
"volume": 1489950,
"average_price": 6.66,
"oi": 1954350,
"net_change": 0.6,
"total_buy_quantity": 399900,
"total_sell_quantity": 819150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.9,
"last_trade_time": "1747303192228",
"oi_day_high": 2099475,
"oi_day_low": 1902750
},
"NSE_FO:BOSCHLTD25MAY28500CE": {
"ohlc": {
"open": 1982.7,
"high": 1982.7,
"low": 1982.7,
"close": 1982.7
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 3209.3,
"orders": 1
},
{
"quantity": 25,
"price": 3209.25,
"orders": 1
},
{
"quantity": 100,
"price": 3208.1,
"orders": 1
},
{
"quantity": 125,
"price": 3202.1,
"orders": 1
},
{
"quantity": 250,
"price": 3170.25,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 3696.25,
"orders": 1
},
{
"quantity": 125,
"price": 3696.3,
"orders": 1
},
{
"quantity": 250,
"price": 3734.35,
"orders": 1
},
{
"quantity": 100,
"price": 3779.05,
"orders": 1
},
{
"quantity": 200,
"price": 4266,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|76085",
"symbol": "BOSCHLTD25MAY28500CE",
"last_price": 1982.7,
"volume": 0,
"average_price": 0,
"oi": 450,
"net_change": 0,
"total_buy_quantity": 1575,
"total_sell_quantity": 700,
"lower_circuit_limit": 1644.05,
"upper_circuit_limit": 4414.85,
"last_trade_time": "1746591406000",
"oi_day_high": 450,
"oi_day_low": 450
},
"NSE_FO:IRCTC25MAY780CE": {
"ohlc": {
"open": 18.6,
"high": 24.3,
"low": 17.5,
"close": 21.1
},
"depth": {
"buy": [
{
"quantity": 1750,
"price": 20.95,
"orders": 2
},
{
"quantity": 875,
"price": 20.9,
"orders": 1
},
{
"quantity": 875,
"price": 20.85,
"orders": 1
},
{
"quantity": 875,
"price": 20.8,
"orders": 1
},
{
"quantity": 1750,
"price": 20.75,
"orders": 2
}
],
"sell": [
{
"quantity": 1750,
"price": 21.1,
"orders": 2
},
{
"quantity": 875,
"price": 21.15,
"orders": 1
},
{
"quantity": 875,
"price": 21.2,
"orders": 1
},
{
"quantity": 875,
"price": 21.25,
"orders": 1
},
{
"quantity": 875,
"price": 21.3,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|95969",
"symbol": "IRCTC25MAY780CE",
"last_price": 21.1,
"volume": 1501500,
"average_price": 21.74,
"oi": 405125,
"net_change": 2.5,
"total_buy_quantity": 287000,
"total_sell_quantity": 167125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 41.9,
"last_trade_time": "1747303199179",
"oi_day_high": 590625,
"oi_day_low": 405125
},
"NSE_FO:IIFL25MAY375CE": {
"ohlc": {
"open": 40.95,
"high": 40.95,
"low": 40.95,
"close": 40.95
},
"depth": {
"buy": [
{
"quantity": 1550,
"price": 38.55,
"orders": 1
},
{
"quantity": 4650,
"price": 38.5,
"orders": 1
},
{
"quantity": 13950,
"price": 38.1,
"orders": 2
},
{
"quantity": 15500,
"price": 37.75,
"orders": 1
},
{
"quantity": 15500,
"price": 37.2,
"orders": 1
}
],
"sell": [
{
"quantity": 1550,
"price": 41.2,
"orders": 1
},
{
"quantity": 1550,
"price": 41.25,
"orders": 1
},
{
"quantity": 7750,
"price": 41.4,
"orders": 1
},
{
"quantity": 15500,
"price": 42.2,
"orders": 1
},
{
"quantity": 6200,
"price": 43.15,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|102872",
"symbol": "IIFL25MAY375CE",
"last_price": 40.95,
"volume": 0,
"average_price": 0,
"oi": 279000,
"net_change": -0.5,
"total_buy_quantity": 141050,
"total_sell_quantity": 128650,
"lower_circuit_limit": 11,
"upper_circuit_limit": 71.9,
"last_trade_time": "1747215217000",
"oi_day_high": 283650,
"oi_day_low": 279000
},
"NSE_FO:PRESTIGE25MAY1300PE": {
"ohlc": {
"open": 16.05,
"high": 22.3,
"low": 8.4,
"close": 11.7
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 12.05,
"orders": 2
},
{
"quantity": 1950,
"price": 11.7,
"orders": 2
},
{
"quantity": 325,
"price": 11.65,
"orders": 1
},
{
"quantity": 3900,
"price": 11.2,
"orders": 3
},
{
"quantity": 1625,
"price": 11.15,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 12.45,
"orders": 1
},
{
"quantity": 325,
"price": 12.5,
"orders": 1
},
{
"quantity": 650,
"price": 12.8,
"orders": 1
},
{
"quantity": 650,
"price": 12.85,
"orders": 1
},
{
"quantity": 650,
"price": 13.1,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|118570",
"symbol": "PRESTIGE25MAY1300PE",
"last_price": 11.7,
"volume": 93600,
"average_price": 13.7,
"oi": 170300,
"net_change": -5.95,
"total_buy_quantity": 204750,
"total_sell_quantity": 54600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 45.7,
"last_trade_time": "1747303070066",
"oi_day_high": 172900,
"oi_day_low": 154700
},
"NSE_FO:IDEA25MAY8CE": {
"ohlc": {
"open": 0.1,
"high": 0.15,
"low": 0.05,
"close": 0.1
},
"depth": {
"buy": [
{
"quantity": 130960000,
"price": 0.1,
"orders": 373
},
{
"quantity": 180560000,
"price": 0.05,
"orders": 549
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 6920000,
"price": 0.15,
"orders": 80
},
{
"quantity": 53600000,
"price": 0.2,
"orders": 251
},
{
"quantity": 29160000,
"price": 0.25,
"orders": 100
},
{
"quantity": 23760000,
"price": 0.3,
"orders": 65
},
{
"quantity": 13440000,
"price": 0.35,
"orders": 39
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|91446",
"symbol": "IDEA25MAY8CE",
"last_price": 0.1,
"volume": 285880000,
"average_price": 0.12,
"oi": 453840000,
"net_change": 0,
"total_buy_quantity": 311520000,
"total_sell_quantity": 159400000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.1,
"last_trade_time": "1747303197287",
"oi_day_high": 512240000,
"oi_day_low": 448680000
},
"NSE_FO:ASTRAL25MAY1400PE": {
"ohlc": {
"open": 70,
"high": 79.05,
"low": 69.5,
"close": 69.75
},
"depth": {
"buy": [
{
"quantity": 734,
"price": 67.2,
"orders": 1
},
{
"quantity": 734,
"price": 67.15,
"orders": 1
},
{
"quantity": 367,
"price": 67.1,
"orders": 1
},
{
"quantity": 1101,
"price": 67.05,
"orders": 1
},
{
"quantity": 367,
"price": 67,
"orders": 1
}
],
"sell": [
{
"quantity": 1101,
"price": 74.85,
"orders": 2
},
{
"quantity": 734,
"price": 75,
"orders": 2
},
{
"quantity": 367,
"price": 75.4,
"orders": 1
},
{
"quantity": 367,
"price": 75.55,
"orders": 1
},
{
"quantity": 1468,
"price": 75.9,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|67957",
"symbol": "ASTRAL25MAY1400PE",
"last_price": 69.75,
"volume": 52114,
"average_price": 72.43,
"oi": 180931,
"net_change": -16.5,
"total_buy_quantity": 22020,
"total_sell_quantity": 23855,
"lower_circuit_limit": 33.1,
"upper_circuit_limit": 139.4,
"last_trade_time": "1747303155270",
"oi_day_high": 191941,
"oi_day_low": 180931
},
"NSE_FO:SUNPHARMA25MAY1800CE": {
"ohlc": {
"open": 10.55,
"high": 15.45,
"low": 8.05,
"close": 13.75
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 13.55,
"orders": 1
},
{
"quantity": 1400,
"price": 13.5,
"orders": 3
},
{
"quantity": 700,
"price": 13.45,
"orders": 2
},
{
"quantity": 2800,
"price": 13.4,
"orders": 3
},
{
"quantity": 700,
"price": 13.35,
"orders": 2
}
],
"sell": [
{
"quantity": 1050,
"price": 13.85,
"orders": 3
},
{
"quantity": 1400,
"price": 13.9,
"orders": 2
},
{
"quantity": 700,
"price": 13.95,
"orders": 2
},
{
"quantity": 350,
"price": 14,
"orders": 1
},
{
"quantity": 1400,
"price": 14.05,
"orders": 4
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|125704",
"symbol": "SUNPHARMA25MAY1800CE",
"last_price": 13.75,
"volume": 1452850,
"average_price": 11.99,
"oi": 742000,
"net_change": 2.05,
"total_buy_quantity": 420700,
"total_sell_quantity": 175350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.7,
"last_trade_time": "1747303198427",
"oi_day_high": 995750,
"oi_day_low": 742000
},
"NSE_FO:MAXHEALTH25MAY1120PE": {
"ohlc": {
"open": 12.5,
"high": 13.5,
"low": 9,
"close": 10.65
},
"depth": {
"buy": [
{
"quantity": 525,
"price": 11.05,
"orders": 1
},
{
"quantity": 1050,
"price": 11,
"orders": 2
},
{
"quantity": 1050,
"price": 10.95,
"orders": 2
},
{
"quantity": 525,
"price": 10.9,
"orders": 1
},
{
"quantity": 2625,
"price": 10.85,
"orders": 3
}
],
"sell": [
{
"quantity": 525,
"price": 11.25,
"orders": 1
},
{
"quantity": 1575,
"price": 11.3,
"orders": 3
},
{
"quantity": 1050,
"price": 11.35,
"orders": 1
},
{
"quantity": 525,
"price": 11.5,
"orders": 1
},
{
"quantity": 1575,
"price": 11.55,
"orders": 2
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|104846",
"symbol": "MAXHEALTH25MAY1120PE",
"last_price": 10.65,
"volume": 143325,
"average_price": 11.13,
"oi": 70875,
"net_change": -4.85,
"total_buy_quantity": 219975,
"total_sell_quantity": 85050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.85,
"last_trade_time": "1747302952672",
"oi_day_high": 81375,
"oi_day_low": 60375
},
"NSE_FO:HEROMOTOCO25MAY3850PE": {
"ohlc": {
"open": 23.85,
"high": 23.9,
"low": 6.95,
"close": 7.2
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 7.1,
"orders": 1
},
{
"quantity": 750,
"price": 7,
"orders": 4
},
{
"quantity": 300,
"price": 6.95,
"orders": 2
},
{
"quantity": 450,
"price": 6.9,
"orders": 3
},
{
"quantity": 600,
"price": 6.85,
"orders": 3
}
],
"sell": [
{
"quantity": 1200,
"price": 7.25,
"orders": 3
},
{
"quantity": 150,
"price": 7.5,
"orders": 1
},
{
"quantity": 150,
"price": 7.55,
"orders": 1
},
{
"quantity": 150,
"price": 7.6,
"orders": 1
},
{
"quantity": 150,
"price": 7.65,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|95370",
"symbol": "HEROMOTOCO25MAY3850PE",
"last_price": 7.2,
"volume": 202350,
"average_price": 10.72,
"oi": 79500,
"net_change": -16.4,
"total_buy_quantity": 117300,
"total_sell_quantity": 22050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 57.65,
"last_trade_time": "1747303183823",
"oi_day_high": 81300,
"oi_day_low": 70650
},
"NSE_FO:BAJFINANCE25MAY9300CE": {
"ohlc": {
"open": 122.7,
"high": 151.1,
"low": 94.8,
"close": 137
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 136.75,
"orders": 1
},
{
"quantity": 125,
"price": 136.55,
"orders": 1
},
{
"quantity": 125,
"price": 136.05,
"orders": 1
},
{
"quantity": 250,
"price": 136,
"orders": 2
},
{
"quantity": 125,
"price": 135.75,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 138.05,
"orders": 1
},
{
"quantity": 125,
"price": 138.3,
"orders": 1
},
{
"quantity": 125,
"price": 138.8,
"orders": 1
},
{
"quantity": 125,
"price": 138.85,
"orders": 1
},
{
"quantity": 125,
"price": 139.35,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|72468",
"symbol": "BAJFINANCE25MAY9300CE",
"last_price": 137,
"volume": 586625,
"average_price": 123.78,
"oi": 276000,
"net_change": 30,
"total_buy_quantity": 56375,
"total_sell_quantity": 33875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 285.9,
"last_trade_time": "1747303188526",
"oi_day_high": 307625,
"oi_day_low": 272875
},
"NSE_FO:JUBLFOOD25MAY720PE": {
"ohlc": {
"open": 35.7,
"high": 49.5,
"low": 32.9,
"close": 40.75
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 39.95,
"orders": 1
},
{
"quantity": 1250,
"price": 39.9,
"orders": 1
},
{
"quantity": 1250,
"price": 39.8,
"orders": 1
},
{
"quantity": 1250,
"price": 39.65,
"orders": 1
},
{
"quantity": 2500,
"price": 39.6,
"orders": 2
}
],
"sell": [
{
"quantity": 3750,
"price": 42.3,
"orders": 3
},
{
"quantity": 1250,
"price": 42.35,
"orders": 1
},
{
"quantity": 6250,
"price": 42.45,
"orders": 3
},
{
"quantity": 2500,
"price": 42.55,
"orders": 2
},
{
"quantity": 1250,
"price": 42.65,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|99296",
"symbol": "JUBLFOOD25MAY720PE",
"last_price": 40.75,
"volume": 166250,
"average_price": 41.3,
"oi": 116250,
"net_change": 2.1,
"total_buy_quantity": 65000,
"total_sell_quantity": 117500,
"lower_circuit_limit": 11.2,
"upper_circuit_limit": 66.1,
"last_trade_time": "1747299638003",
"oi_day_high": 128750,
"oi_day_low": 115000
},
"NSE_FO:TATACONSUM25MAY1160CE": {
"ohlc": {
"open": 8.35,
"high": 18.5,
"low": 5.45,
"close": 13.95
},
"depth": {
"buy": [
{
"quantity": 456,
"price": 14.05,
"orders": 1
},
{
"quantity": 456,
"price": 14,
"orders": 1
},
{
"quantity": 456,
"price": 13.9,
"orders": 1
},
{
"quantity": 1824,
"price": 13.75,
"orders": 2
},
{
"quantity": 912,
"price": 13.7,
"orders": 2
}
],
"sell": [
{
"quantity": 912,
"price": 14.3,
"orders": 2
},
{
"quantity": 912,
"price": 14.55,
"orders": 2
},
{
"quantity": 912,
"price": 14.6,
"orders": 2
},
{
"quantity": 456,
"price": 14.65,
"orders": 1
},
{
"quantity": 456,
"price": 14.7,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|127473",
"symbol": "TATACONSUM25MAY1160CE",
"last_price": 13.95,
"volume": 700872,
"average_price": 12.69,
"oi": 424992,
"net_change": 5.85,
"total_buy_quantity": 183768,
"total_sell_quantity": 81168,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 60.95,
"last_trade_time": "1747303185165",
"oi_day_high": 464208,
"oi_day_low": 407664
},
"NSE_FO:LICHSGFIN25MAY610PE": {
"ohlc": {
"open": 14.6,
"high": 18,
"low": 9,
"close": 12.15
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 11.9,
"orders": 1
},
{
"quantity": 1000,
"price": 11.8,
"orders": 1
},
{
"quantity": 1000,
"price": 11.75,
"orders": 1
},
{
"quantity": 1000,
"price": 11.7,
"orders": 1
},
{
"quantity": 1000,
"price": 11.65,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 12.05,
"orders": 1
},
{
"quantity": 1000,
"price": 12.1,
"orders": 1
},
{
"quantity": 3000,
"price": 12.15,
"orders": 3
},
{
"quantity": 2000,
"price": 12.2,
"orders": 2
},
{
"quantity": 1000,
"price": 12.25,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|113270",
"symbol": "LICHSGFIN25MAY610PE",
"last_price": 12.15,
"volume": 3329000,
"average_price": 12.85,
"oi": 578000,
"net_change": -2.85,
"total_buy_quantity": 358000,
"total_sell_quantity": 272000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35,
"last_trade_time": "1747303197736",
"oi_day_high": 890000,
"oi_day_low": 578000
},
"NSE_FO:M&M25MAY2900CE": {
"ohlc": {
"open": 205,
"high": 283,
"low": 202,
"close": 250.6
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 250.15,
"orders": 1
},
{
"quantity": 175,
"price": 250,
"orders": 1
},
{
"quantity": 525,
"price": 242.1,
"orders": 1
},
{
"quantity": 350,
"price": 242,
"orders": 1
},
{
"quantity": 175,
"price": 241.1,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 258.35,
"orders": 1
},
{
"quantity": 175,
"price": 258.4,
"orders": 1
},
{
"quantity": 4200,
"price": 258.45,
"orders": 4
},
{
"quantity": 525,
"price": 262.3,
"orders": 1
},
{
"quantity": 175,
"price": 262.45,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|103282",
"symbol": "M&M25MAY2900CE",
"last_price": 250.6,
"volume": 23975,
"average_price": 246.25,
"oi": 186725,
"net_change": 25.6,
"total_buy_quantity": 14000,
"total_sell_quantity": 15050,
"lower_circuit_limit": 73.3,
"upper_circuit_limit": 495.7,
"last_trade_time": "1747303158491",
"oi_day_high": 190750,
"oi_day_low": 186025
},
"NSE_FO:EICHERMOT25MAY5650PE": {
"ohlc": {
"open": 283.85,
"high": 283.85,
"low": 160.3,
"close": 201.6
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 202.85,
"orders": 1
},
{
"quantity": 175,
"price": 202.8,
"orders": 1
},
{
"quantity": 525,
"price": 202.65,
"orders": 1
},
{
"quantity": 525,
"price": 127.9,
"orders": 1
},
{
"quantity": 700,
"price": 122.85,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 208.95,
"orders": 1
},
{
"quantity": 175,
"price": 209,
"orders": 1
},
{
"quantity": 5250,
"price": 275.85,
"orders": 1
},
{
"quantity": 700,
"price": 332.65,
"orders": 1
},
{
"quantity": 525,
"price": 336.8,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|87978",
"symbol": "EICHERMOT25MAY5650PE",
"last_price": 201.6,
"volume": 19075,
"average_price": 204.89,
"oi": 20125,
"net_change": -68.5,
"total_buy_quantity": 2100,
"total_sell_quantity": 6825,
"lower_circuit_limit": 80.1,
"upper_circuit_limit": 460.1,
"last_trade_time": "1747303063931",
"oi_day_high": 24325,
"oi_day_low": 20125
},
"NSE_FO:CGPOWER25MAY650CE": {
"ohlc": {
"open": 36.5,
"high": 38.55,
"low": 28.3,
"close": 36.5
},
"depth": {
"buy": [
{
"quantity": 1450,
"price": 35.25,
"orders": 2
},
{
"quantity": 725,
"price": 34.55,
"orders": 1
},
{
"quantity": 725,
"price": 34.5,
"orders": 1
},
{
"quantity": 725,
"price": 33.6,
"orders": 1
},
{
"quantity": 2900,
"price": 33.55,
"orders": 1
}
],
"sell": [
{
"quantity": 1450,
"price": 35.6,
"orders": 2
},
{
"quantity": 725,
"price": 36.05,
"orders": 1
},
{
"quantity": 725,
"price": 36.45,
"orders": 1
},
{
"quantity": 7250,
"price": 36.5,
"orders": 1
},
{
"quantity": 725,
"price": 37.2,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|80245",
"symbol": "CGPOWER25MAY650CE",
"last_price": 36.5,
"volume": 100775,
"average_price": 33.61,
"oi": 320450,
"net_change": 1.75,
"total_buy_quantity": 104400,
"total_sell_quantity": 40600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 69.45,
"last_trade_time": "1747303017984",
"oi_day_high": 340025,
"oi_day_low": 320450
},
"NSE_FO:OFSS25MAY8535PE": {
"ohlc": {
"open": 210,
"high": 257.1,
"low": 182.2,
"close": 187.15
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 155.45,
"orders": 3
},
{
"quantity": 500,
"price": 155.4,
"orders": 1
},
{
"quantity": 50,
"price": 154.95,
"orders": 1
},
{
"quantity": 250,
"price": 154.9,
"orders": 1
},
{
"quantity": 150,
"price": 154.4,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 216.45,
"orders": 1
},
{
"quantity": 150,
"price": 216.5,
"orders": 1
},
{
"quantity": 50,
"price": 230.2,
"orders": 1
},
{
"quantity": 50,
"price": 232.95,
"orders": 1
},
{
"quantity": 50,
"price": 233,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|125827",
"symbol": "OFSS25MAY8535PE",
"last_price": 187.15,
"volume": 14650,
"average_price": 218.13,
"oi": 14000,
"net_change": -38.15,
"total_buy_quantity": 10400,
"total_sell_quantity": 4050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 525.3,
"last_trade_time": "1747303175573",
"oi_day_high": 14100,
"oi_day_low": 12850
},
"NSE_FO:DIXON25MAY16500PE": {
"ohlc": {
"open": 790,
"high": 1021.05,
"low": 623.4,
"close": 710
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 706.45,
"orders": 1
},
{
"quantity": 100,
"price": 706.4,
"orders": 1
},
{
"quantity": 50,
"price": 706.25,
"orders": 1
},
{
"quantity": 100,
"price": 706.2,
"orders": 2
},
{
"quantity": 100,
"price": 704,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 719.85,
"orders": 1
},
{
"quantity": 100,
"price": 719.9,
"orders": 2
},
{
"quantity": 50,
"price": 720.65,
"orders": 1
},
{
"quantity": 50,
"price": 723.9,
"orders": 1
},
{
"quantity": 150,
"price": 724.9,
"orders": 2
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|80033",
"symbol": "DIXON25MAY16500PE",
"last_price": 710,
"volume": 77750,
"average_price": 807.51,
"oi": 72350,
"net_change": -165.15,
"total_buy_quantity": 7150,
"total_sell_quantity": 8500,
"lower_circuit_limit": 142.6,
"upper_circuit_limit": 1607.7,
"last_trade_time": "1747303194838",
"oi_day_high": 80200,
"oi_day_low": 72250
},
"NSE_FO:IRFC25MAY132.5PE": {
"ohlc": {
"open": 5.25,
"high": 6,
"low": 4.45,
"close": 5.15
},
"depth": {
"buy": [
{
"quantity": 10575,
"price": 5.1,
"orders": 3
},
{
"quantity": 17625,
"price": 5.05,
"orders": 5
},
{
"quantity": 17625,
"price": 5,
"orders": 5
},
{
"quantity": 14100,
"price": 4.95,
"orders": 4
},
{
"quantity": 24675,
"price": 4.9,
"orders": 4
}
],
"sell": [
{
"quantity": 3525,
"price": 5.15,
"orders": 1
},
{
"quantity": 17625,
"price": 5.2,
"orders": 5
},
{
"quantity": 17625,
"price": 5.25,
"orders": 4
},
{
"quantity": 17625,
"price": 5.3,
"orders": 4
},
{
"quantity": 7050,
"price": 5.35,
"orders": 2
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|108337",
"symbol": "IRFC25MAY132.5PE",
"last_price": 5.15,
"volume": 1572150,
"average_price": 5.21,
"oi": 535800,
"net_change": -0.15,
"total_buy_quantity": 648600,
"total_sell_quantity": 504075,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.3,
"last_trade_time": "1747303183148",
"oi_day_high": 549900,
"oi_day_low": 440625
},
"NSE_FO:PNB25MAY103CE": {
"ohlc": {
"open": 0.9,
"high": 0.95,
"low": 0.8,
"close": 0.9
},
"depth": {
"buy": [
{
"quantity": 64000,
"price": 0.85,
"orders": 4
},
{
"quantity": 208000,
"price": 0.8,
"orders": 12
},
{
"quantity": 128000,
"price": 0.75,
"orders": 10
},
{
"quantity": 112000,
"price": 0.7,
"orders": 5
},
{
"quantity": 72000,
"price": 0.65,
"orders": 4
}
],
"sell": [
{
"quantity": 80000,
"price": 0.9,
"orders": 4
},
{
"quantity": 120000,
"price": 0.95,
"orders": 10
},
{
"quantity": 104000,
"price": 1,
"orders": 8
},
{
"quantity": 24000,
"price": 1.05,
"orders": 3
},
{
"quantity": 40000,
"price": 1.1,
"orders": 5
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|129890",
"symbol": "PNB25MAY103CE",
"last_price": 0.9,
"volume": 4048000,
"average_price": 0.87,
"oi": 3744000,
"net_change": 0.05,
"total_buy_quantity": 3480000,
"total_sell_quantity": 1624000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.85,
"last_trade_time": "1747303052743",
"oi_day_high": 4096000,
"oi_day_low": 3720000
},
"NSE_FO:ANGELONE25MAY2500PE": {
"ohlc": {
"open": 65.05,
"high": 78,
"low": 57,
"close": 59
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 57.4,
"orders": 1
},
{
"quantity": 200,
"price": 57.35,
"orders": 1
},
{
"quantity": 2600,
"price": 57,
"orders": 2
},
{
"quantity": 200,
"price": 56.6,
"orders": 1
},
{
"quantity": 200,
"price": 55.05,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 59,
"orders": 1
},
{
"quantity": 400,
"price": 59.3,
"orders": 2
},
{
"quantity": 200,
"price": 59.35,
"orders": 1
},
{
"quantity": 400,
"price": 59.45,
"orders": 1
},
{
"quantity": 200,
"price": 61.9,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|67890",
"symbol": "ANGELONE25MAY2500PE",
"last_price": 59,
"volume": 344200,
"average_price": 66.67,
"oi": 115600,
"net_change": -18.25,
"total_buy_quantity": 37200,
"total_sell_quantity": 21400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 177.95,
"last_trade_time": "1747303199050",
"oi_day_high": 115800,
"oi_day_low": 86600
},
"NSE_FO:HFCL25MAY85PE": {
"ohlc": {
"open": 2.25,
"high": 2.4,
"low": 1.05,
"close": 1.1
},
"depth": {
"buy": [
{
"quantity": 29050,
"price": 1.05,
"orders": 6
},
{
"quantity": 41500,
"price": 1,
"orders": 5
},
{
"quantity": 74700,
"price": 0.95,
"orders": 6
},
{
"quantity": 12450,
"price": 0.9,
"orders": 2
},
{
"quantity": 12450,
"price": 0.85,
"orders": 2
}
],
"sell": [
{
"quantity": 20750,
"price": 1.1,
"orders": 3
},
{
"quantity": 87150,
"price": 1.15,
"orders": 8
},
{
"quantity": 49800,
"price": 1.2,
"orders": 8
},
{
"quantity": 45650,
"price": 1.25,
"orders": 5
},
{
"quantity": 33200,
"price": 1.3,
"orders": 5
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|88362",
"symbol": "HFCL25MAY85PE",
"last_price": 1.1,
"volume": 5531950,
"average_price": 1.72,
"oi": 1846750,
"net_change": -1.5,
"total_buy_quantity": 585150,
"total_sell_quantity": 1211800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.6,
"last_trade_time": "1747303197965",
"oi_day_high": 2079150,
"oi_day_low": 1660000
},
"NSE_FO:BPCL25MAY300PE": {
"ohlc": {
"open": 2.55,
"high": 2.9,
"low": 1.65,
"close": 1.75
},
"depth": {
"buy": [
{
"quantity": 18000,
"price": 1.75,
"orders": 3
},
{
"quantity": 45000,
"price": 1.7,
"orders": 8
},
{
"quantity": 63000,
"price": 1.65,
"orders": 6
},
{
"quantity": 122400,
"price": 1.6,
"orders": 8
},
{
"quantity": 39600,
"price": 1.55,
"orders": 4
}
],
"sell": [
{
"quantity": 28800,
"price": 1.8,
"orders": 9
},
{
"quantity": 36000,
"price": 1.85,
"orders": 12
},
{
"quantity": 55800,
"price": 1.9,
"orders": 12
},
{
"quantity": 41400,
"price": 1.95,
"orders": 10
},
{
"quantity": 32400,
"price": 2,
"orders": 7
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|71900",
"symbol": "BPCL25MAY300PE",
"last_price": 1.75,
"volume": 3844800,
"average_price": 2.11,
"oi": 2662200,
"net_change": -1.15,
"total_buy_quantity": 549000,
"total_sell_quantity": 745200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.9,
"last_trade_time": "1747303167499",
"oi_day_high": 2718000,
"oi_day_low": 2059200
},
"NSE_FO:RELIANCE25MAY1300CE": {
"ohlc": {
"open": 126.6,
"high": 160.45,
"low": 121.45,
"close": 155.35
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 155.3,
"orders": 1
},
{
"quantity": 500,
"price": 155.25,
"orders": 1
},
{
"quantity": 500,
"price": 155.2,
"orders": 1
},
{
"quantity": 500,
"price": 155.15,
"orders": 1
},
{
"quantity": 500,
"price": 154.4,
"orders": 1
}
],
"sell": [
{
"quantity": 3000,
"price": 157.25,
"orders": 3
},
{
"quantity": 2000,
"price": 157.3,
"orders": 2
},
{
"quantity": 500,
"price": 157.35,
"orders": 1
},
{
"quantity": 500,
"price": 157.4,
"orders": 1
},
{
"quantity": 500,
"price": 157.6,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|120090",
"symbol": "RELIANCE25MAY1300CE",
"last_price": 155.35,
"volume": 225500,
"average_price": 147.31,
"oi": 1740000,
"net_change": 24.6,
"total_buy_quantity": 56500,
"total_sell_quantity": 55500,
"lower_circuit_limit": 71.75,
"upper_circuit_limit": 227.55,
"last_trade_time": "1747303198588",
"oi_day_high": 1883000,
"oi_day_low": 1740000
},
"NSE_FO:TATACHEM25MAY860PE": {
"ohlc": {
"open": 29.2,
"high": 29.2,
"low": 19.5,
"close": 20.1
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 20,
"orders": 1
},
{
"quantity": 550,
"price": 19.95,
"orders": 1
},
{
"quantity": 550,
"price": 19.6,
"orders": 1
},
{
"quantity": 1650,
"price": 19.55,
"orders": 2
},
{
"quantity": 550,
"price": 19.3,
"orders": 1
}
],
"sell": [
{
"quantity": 1100,
"price": 20.25,
"orders": 2
},
{
"quantity": 1100,
"price": 20.35,
"orders": 2
},
{
"quantity": 1650,
"price": 20.4,
"orders": 1
},
{
"quantity": 1650,
"price": 20.5,
"orders": 1
},
{
"quantity": 1100,
"price": 20.6,
"orders": 2
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|141649",
"symbol": "TATACHEM25MAY860PE",
"last_price": 20.1,
"volume": 130900,
"average_price": 22.21,
"oi": 350350,
"net_change": -11.25,
"total_buy_quantity": 55000,
"total_sell_quantity": 84700,
"lower_circuit_limit": 1.4,
"upper_circuit_limit": 61.3,
"last_trade_time": "1747303160934",
"oi_day_high": 350350,
"oi_day_low": 327800
},
"NSE_FO:LUPIN25MAY2100PE": {
"ohlc": {
"open": 54,
"high": 77.8,
"low": 52.4,
"close": 69.3
},
"depth": {
"buy": [
{
"quantity": 425,
"price": 67.55,
"orders": 1
},
{
"quantity": 850,
"price": 67.5,
"orders": 2
},
{
"quantity": 425,
"price": 67.35,
"orders": 1
},
{
"quantity": 425,
"price": 67.05,
"orders": 1
},
{
"quantity": 425,
"price": 67,
"orders": 1
}
],
"sell": [
{
"quantity": 425,
"price": 69.5,
"orders": 1
},
{
"quantity": 425,
"price": 69.55,
"orders": 1
},
{
"quantity": 850,
"price": 69.65,
"orders": 1
},
{
"quantity": 425,
"price": 69.7,
"orders": 1
},
{
"quantity": 425,
"price": 69.95,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|116360",
"symbol": "LUPIN25MAY2100PE",
"last_price": 69.3,
"volume": 905675,
"average_price": 64.45,
"oi": 190825,
"net_change": -7.15,
"total_buy_quantity": 49725,
"total_sell_quantity": 65875,
"lower_circuit_limit": 12.75,
"upper_circuit_limit": 140.15,
"last_trade_time": "1747303191571",
"oi_day_high": 229500,
"oi_day_low": 181475
},
"NSE_FO:BHEL25MAY230CE": {
"ohlc": {
"open": 15.7,
"high": 20.5,
"low": 13.8,
"close": 20.45
},
"depth": {
"buy": [
{
"quantity": 2625,
"price": 20.05,
"orders": 1
},
{
"quantity": 2625,
"price": 20,
"orders": 1
},
{
"quantity": 7875,
"price": 19.95,
"orders": 3
},
{
"quantity": 2625,
"price": 19.9,
"orders": 1
},
{
"quantity": 2625,
"price": 19.85,
"orders": 1
}
],
"sell": [
{
"quantity": 7875,
"price": 20.2,
"orders": 2
},
{
"quantity": 2625,
"price": 20.25,
"orders": 1
},
{
"quantity": 2625,
"price": 20.3,
"orders": 1
},
{
"quantity": 5250,
"price": 20.35,
"orders": 2
},
{
"quantity": 5250,
"price": 20.4,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|71450",
"symbol": "BHEL25MAY230CE",
"last_price": 20.45,
"volume": 1958250,
"average_price": 16.87,
"oi": 3047625,
"net_change": 5.35,
"total_buy_quantity": 364875,
"total_sell_quantity": 304500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.1,
"last_trade_time": "1747303181772",
"oi_day_high": 3202500,
"oi_day_low": 3045000
},
"NSE_FO:NBCC25MAY100CE": {
"ohlc": {
"open": 7.35,
"high": 9.7,
"low": 7.35,
"close": 8.25
},
"depth": {
"buy": [
{
"quantity": 5800,
"price": 8.05,
"orders": 1
},
{
"quantity": 5800,
"price": 8,
"orders": 1
},
{
"quantity": 11600,
"price": 7.95,
"orders": 2
},
{
"quantity": 5800,
"price": 7.9,
"orders": 1
},
{
"quantity": 11600,
"price": 7.85,
"orders": 2
}
],
"sell": [
{
"quantity": 5800,
"price": 8.2,
"orders": 1
},
{
"quantity": 11600,
"price": 8.25,
"orders": 2
},
{
"quantity": 5800,
"price": 8.3,
"orders": 1
},
{
"quantity": 11600,
"price": 8.35,
"orders": 2
},
{
"quantity": 5800,
"price": 8.4,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|107981",
"symbol": "NBCC25MAY100CE",
"last_price": 8.25,
"volume": 1258600,
"average_price": 8.67,
"oi": 2105400,
"net_change": -0.1,
"total_buy_quantity": 522000,
"total_sell_quantity": 794600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.35,
"last_trade_time": "1747302952741",
"oi_day_high": 2679600,
"oi_day_low": 2105400
},
"NSE_FO:TATAPOWER25MAY395CE": {
"ohlc": {
"open": 14.45,
"high": 15.2,
"low": 9.55,
"close": 11.65
},
"depth": {
"buy": [
{
"quantity": 8100,
"price": 11.65,
"orders": 6
},
{
"quantity": 9450,
"price": 11.6,
"orders": 7
},
{
"quantity": 9450,
"price": 11.55,
"orders": 7
},
{
"quantity": 8100,
"price": 11.5,
"orders": 4
},
{
"quantity": 2700,
"price": 11.45,
"orders": 2
}
],
"sell": [
{
"quantity": 13500,
"price": 11.75,
"orders": 6
},
{
"quantity": 9450,
"price": 11.8,
"orders": 7
},
{
"quantity": 9450,
"price": 11.85,
"orders": 7
},
{
"quantity": 6750,
"price": 11.9,
"orders": 5
},
{
"quantity": 8100,
"price": 11.95,
"orders": 6
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|142867",
"symbol": "TATAPOWER25MAY395CE",
"last_price": 11.65,
"volume": 6301800,
"average_price": 11.53,
"oi": 1973700,
"net_change": -1.15,
"total_buy_quantity": 541350,
"total_sell_quantity": 376650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.8,
"last_trade_time": "1747303197595",
"oi_day_high": 2296350,
"oi_day_low": 1104300
},
"NSE_FO:TIINDIA25MAY2650PE": {
"ohlc": {
"open": 14.25,
"high": 15.05,
"low": 6.7,
"close": 15.05
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 12.75,
"orders": 1
},
{
"quantity": 150,
"price": 12.7,
"orders": 1
},
{
"quantity": 150,
"price": 12.5,
"orders": 1
},
{
"quantity": 150,
"price": 12.35,
"orders": 1
},
{
"quantity": 150,
"price": 11.2,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 14.7,
"orders": 1
},
{
"quantity": 150,
"price": 14.75,
"orders": 1
},
{
"quantity": 150,
"price": 15.5,
"orders": 1
},
{
"quantity": 150,
"price": 15.6,
"orders": 1
},
{
"quantity": 150,
"price": 16.95,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|143991",
"symbol": "TIINDIA25MAY2650PE",
"last_price": 15.05,
"volume": 3600,
"average_price": 11.42,
"oi": 16500,
"net_change": 0.8,
"total_buy_quantity": 43350,
"total_sell_quantity": 21150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.25,
"last_trade_time": "1747302938802",
"oi_day_high": 16800,
"oi_day_low": 16350
},
"NSE_FO:BHARATFORG25MAY1100PE": {
"ohlc": {
"open": 3.7,
"high": 4.2,
"low": 3.2,
"close": 3.35
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 3.25,
"orders": 1
},
{
"quantity": 500,
"price": 3.2,
"orders": 1
},
{
"quantity": 3500,
"price": 3.15,
"orders": 2
},
{
"quantity": 4000,
"price": 3.1,
"orders": 3
},
{
"quantity": 4000,
"price": 3.05,
"orders": 4
}
],
"sell": [
{
"quantity": 4000,
"price": 3.35,
"orders": 4
},
{
"quantity": 1000,
"price": 3.4,
"orders": 2
},
{
"quantity": 1500,
"price": 3.45,
"orders": 3
},
{
"quantity": 1500,
"price": 3.5,
"orders": 3
},
{
"quantity": 1000,
"price": 3.55,
"orders": 2
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|74776",
"symbol": "BHARATFORG25MAY1100PE",
"last_price": 3.35,
"volume": 148500,
"average_price": 3.68,
"oi": 301500,
"net_change": -1,
"total_buy_quantity": 335000,
"total_sell_quantity": 95500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.35,
"last_trade_time": "1747303191842",
"oi_day_high": 338500,
"oi_day_low": 301500
},
"NSE_FO:HINDUNILVR25MAY2320PE": {
"ohlc": {
"open": 20.15,
"high": 22.9,
"low": 13.4,
"close": 16.95
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 16.8,
"orders": 1
},
{
"quantity": 300,
"price": 16.75,
"orders": 1
},
{
"quantity": 900,
"price": 16.65,
"orders": 2
},
{
"quantity": 600,
"price": 16.6,
"orders": 2
},
{
"quantity": 900,
"price": 16.55,
"orders": 2
}
],
"sell": [
{
"quantity": 300,
"price": 17.05,
"orders": 1
},
{
"quantity": 300,
"price": 17.1,
"orders": 1
},
{
"quantity": 600,
"price": 17.15,
"orders": 1
},
{
"quantity": 600,
"price": 17.2,
"orders": 2
},
{
"quantity": 600,
"price": 17.25,
"orders": 2
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|89758",
"symbol": "HINDUNILVR25MAY2320PE",
"last_price": 16.95,
"volume": 236700,
"average_price": 18.34,
"oi": 171600,
"net_change": -4.15,
"total_buy_quantity": 135300,
"total_sell_quantity": 52800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 52.7,
"last_trade_time": "1747303178374",
"oi_day_high": 171600,
"oi_day_low": 151200
},
"NSE_FO:KOTAKBANK25MAY2220CE": {
"ohlc": {
"open": 5.95,
"high": 6.45,
"low": 3.75,
"close": 5.9
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 5.8,
"orders": 2
},
{
"quantity": 2400,
"price": 5.75,
"orders": 5
},
{
"quantity": 3200,
"price": 5.7,
"orders": 5
},
{
"quantity": 4000,
"price": 5.65,
"orders": 7
},
{
"quantity": 2400,
"price": 5.6,
"orders": 5
}
],
"sell": [
{
"quantity": 2000,
"price": 5.9,
"orders": 2
},
{
"quantity": 1600,
"price": 5.95,
"orders": 4
},
{
"quantity": 2400,
"price": 6,
"orders": 6
},
{
"quantity": 2000,
"price": 6.05,
"orders": 5
},
{
"quantity": 2000,
"price": 6.1,
"orders": 5
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|112100",
"symbol": "KOTAKBANK25MAY2220CE",
"last_price": 5.9,
"volume": 588800,
"average_price": 5.07,
"oi": 778800,
"net_change": 0.05,
"total_buy_quantity": 441200,
"total_sell_quantity": 75600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.85,
"last_trade_time": "1747303172747",
"oi_day_high": 782800,
"oi_day_low": 690800
},
"NSE_FO:CESC25MAY157.5CE": {
"ohlc": {
"open": 10.85,
"high": 10.85,
"low": 8.05,
"close": 8.75
},
"depth": {
"buy": [
{
"quantity": 5850,
"price": 8.35,
"orders": 2
},
{
"quantity": 2925,
"price": 8.25,
"orders": 1
},
{
"quantity": 2925,
"price": 8.2,
"orders": 1
},
{
"quantity": 5850,
"price": 8.15,
"orders": 2
},
{
"quantity": 14625,
"price": 8.1,
"orders": 2
}
],
"sell": [
{
"quantity": 2925,
"price": 8.55,
"orders": 1
},
{
"quantity": 2925,
"price": 8.6,
"orders": 1
},
{
"quantity": 2925,
"price": 8.65,
"orders": 1
},
{
"quantity": 2925,
"price": 8.7,
"orders": 1
},
{
"quantity": 2925,
"price": 8.75,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|80001",
"symbol": "CESC25MAY157.5CE",
"last_price": 8.75,
"volume": 143325,
"average_price": 9.21,
"oi": 292500,
"net_change": -0.25,
"total_buy_quantity": 301275,
"total_sell_quantity": 307125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29,
"last_trade_time": "1747303092001",
"oi_day_high": 330525,
"oi_day_low": 292500
},
"NSE_FO:KEI25MAY3000PE": {
"ohlc": {
"open": 8.5,
"high": 8.5,
"low": 4.55,
"close": 4.55
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 4.55,
"orders": 1
},
{
"quantity": 150,
"price": 4.5,
"orders": 1
},
{
"quantity": 150,
"price": 2.35,
"orders": 1
},
{
"quantity": 6900,
"price": 1.65,
"orders": 1
},
{
"quantity": 6000,
"price": 1.6,
"orders": 2
}
],
"sell": [
{
"quantity": 450,
"price": 5.1,
"orders": 3
},
{
"quantity": 150,
"price": 5.2,
"orders": 1
},
{
"quantity": 150,
"price": 5.5,
"orders": 1
},
{
"quantity": 300,
"price": 5.55,
"orders": 1
},
{
"quantity": 300,
"price": 5.75,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|99711",
"symbol": "KEI25MAY3000PE",
"last_price": 4.55,
"volume": 41100,
"average_price": 6.21,
"oi": 68550,
"net_change": -4.5,
"total_buy_quantity": 65850,
"total_sell_quantity": 19950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 48.5,
"last_trade_time": "1747302861614",
"oi_day_high": 75000,
"oi_day_low": 68550
},
"NSE_FO:UNIONBANK25MAY127.5CE": {
"ohlc": {
"open": 8.4,
"high": 8.55,
"low": 6.65,
"close": 6.7
},
"depth": {
"buy": [
{
"quantity": 8850,
"price": 6.65,
"orders": 2
},
{
"quantity": 13275,
"price": 6.6,
"orders": 3
},
{
"quantity": 4425,
"price": 6.55,
"orders": 1
},
{
"quantity": 13275,
"price": 6.5,
"orders": 2
},
{
"quantity": 4425,
"price": 6.45,
"orders": 1
}
],
"sell": [
{
"quantity": 4425,
"price": 6.75,
"orders": 1
},
{
"quantity": 13275,
"price": 6.8,
"orders": 3
},
{
"quantity": 4425,
"price": 6.85,
"orders": 1
},
{
"quantity": 4425,
"price": 6.9,
"orders": 1
},
{
"quantity": 4425,
"price": 6.95,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|145457",
"symbol": "UNIONBANK25MAY127.5CE",
"last_price": 6.7,
"volume": 185850,
"average_price": 7.5,
"oi": 606225,
"net_change": -2.7,
"total_buy_quantity": 584100,
"total_sell_quantity": 460200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.4,
"last_trade_time": "1747303191838",
"oi_day_high": 632775,
"oi_day_low": 575250
},
"NSE_FO:TATASTEEL25MAY142.5CE": {
"ohlc": {
"open": 12.75,
"high": 15.7,
"low": 12.75,
"close": 15.1
},
"depth": {
"buy": [
{
"quantity": 11000,
"price": 15.05,
"orders": 2
},
{
"quantity": 5500,
"price": 14.95,
"orders": 1
},
{
"quantity": 5500,
"price": 14.9,
"orders": 1
},
{
"quantity": 5500,
"price": 14.85,
"orders": 1
},
{
"quantity": 27500,
"price": 14.8,
"orders": 3
}
],
"sell": [
{
"quantity": 5500,
"price": 15.2,
"orders": 1
},
{
"quantity": 5500,
"price": 15.25,
"orders": 1
},
{
"quantity": 11000,
"price": 15.3,
"orders": 2
},
{
"quantity": 5500,
"price": 15.35,
"orders": 1
},
{
"quantity": 5500,
"price": 15.4,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|143053",
"symbol": "TATASTEEL25MAY142.5CE",
"last_price": 15.1,
"volume": 682000,
"average_price": 14.65,
"oi": 3168000,
"net_change": 1.5,
"total_buy_quantity": 434500,
"total_sell_quantity": 407000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.6,
"last_trade_time": "1747303192527",
"oi_day_high": 3355000,
"oi_day_low": 3162500
},
"NSE_FO:NCC25MAY220CE": {
"ohlc": {
"open": 13.45,
"high": 15.3,
"low": 11.1,
"close": 14.05
},
"depth": {
"buy": [
{
"quantity": 1775,
"price": 14,
"orders": 1
},
{
"quantity": 1775,
"price": 13.95,
"orders": 1
},
{
"quantity": 1775,
"price": 13.9,
"orders": 1
},
{
"quantity": 1775,
"price": 13.85,
"orders": 1
},
{
"quantity": 1775,
"price": 13.8,
"orders": 1
}
],
"sell": [
{
"quantity": 1775,
"price": 14.25,
"orders": 1
},
{
"quantity": 1775,
"price": 14.3,
"orders": 1
},
{
"quantity": 1775,
"price": 14.4,
"orders": 1
},
{
"quantity": 1775,
"price": 14.45,
"orders": 1
},
{
"quantity": 3550,
"price": 14.5,
"orders": 2
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|108151",
"symbol": "NCC25MAY220CE",
"last_price": 14.05,
"volume": 1125350,
"average_price": 13.95,
"oi": 986900,
"net_change": 1.25,
"total_buy_quantity": 234300,
"total_sell_quantity": 257375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.8,
"last_trade_time": "1747303180790",
"oi_day_high": 1111150,
"oi_day_low": 937200
},
"NSE_FO:KPITTECH25MAY1220PE": {
"ohlc": {
"open": 4.4,
"high": 4.45,
"low": 2.8,
"close": 3.1
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 3.05,
"orders": 2
},
{
"quantity": 1600,
"price": 3,
"orders": 4
},
{
"quantity": 4400,
"price": 2.95,
"orders": 5
},
{
"quantity": 2800,
"price": 2.9,
"orders": 2
},
{
"quantity": 3600,
"price": 2.85,
"orders": 3
}
],
"sell": [
{
"quantity": 400,
"price": 3.2,
"orders": 1
},
{
"quantity": 2000,
"price": 3.25,
"orders": 4
},
{
"quantity": 1600,
"price": 3.3,
"orders": 4
},
{
"quantity": 1200,
"price": 3.35,
"orders": 2
},
{
"quantity": 800,
"price": 3.4,
"orders": 2
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|112454",
"symbol": "KPITTECH25MAY1220PE",
"last_price": 3.1,
"volume": 111200,
"average_price": 3.39,
"oi": 57600,
"net_change": -1.9,
"total_buy_quantity": 120800,
"total_sell_quantity": 70400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25,
"last_trade_time": "1747302561380",
"oi_day_high": 82000,
"oi_day_low": 57600
},
"NSE_FO:DALBHARAT25MAY1980PE": {
"ohlc": {
"open": 17.15,
"high": 18.9,
"low": 10.6,
"close": 12
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 11.95,
"orders": 1
},
{
"quantity": 550,
"price": 11.9,
"orders": 2
},
{
"quantity": 1925,
"price": 11.75,
"orders": 2
},
{
"quantity": 275,
"price": 11.55,
"orders": 1
},
{
"quantity": 550,
"price": 11.45,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 12.6,
"orders": 1
},
{
"quantity": 275,
"price": 12.65,
"orders": 1
},
{
"quantity": 275,
"price": 12.7,
"orders": 1
},
{
"quantity": 550,
"price": 12.85,
"orders": 1
},
{
"quantity": 1375,
"price": 13.7,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|84724",
"symbol": "DALBHARAT25MAY1980PE",
"last_price": 12,
"volume": 39325,
"average_price": 14.28,
"oi": 65725,
"net_change": -6.9,
"total_buy_quantity": 58575,
"total_sell_quantity": 41525,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 48.15,
"last_trade_time": "1747302679583",
"oi_day_high": 69575,
"oi_day_low": 65175
},
"NSE_FO:CYIENT25MAY1240CE": {
"ohlc": {
"open": 75.3,
"high": 80.2,
"low": 67.9,
"close": 69.55
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 67.2,
"orders": 1
},
{
"quantity": 300,
"price": 67.05,
"orders": 1
},
{
"quantity": 300,
"price": 65.95,
"orders": 1
},
{
"quantity": 300,
"price": 65.9,
"orders": 1
},
{
"quantity": 300,
"price": 64.95,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 69.05,
"orders": 1
},
{
"quantity": 300,
"price": 69.1,
"orders": 1
},
{
"quantity": 300,
"price": 70,
"orders": 1
},
{
"quantity": 300,
"price": 70.5,
"orders": 1
},
{
"quantity": 300,
"price": 70.55,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|77664",
"symbol": "CYIENT25MAY1240CE",
"last_price": 69.55,
"volume": 11100,
"average_price": 72.47,
"oi": 21000,
"net_change": -0.7,
"total_buy_quantity": 33300,
"total_sell_quantity": 39600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 140.8,
"last_trade_time": "1747302904981",
"oi_day_high": 25800,
"oi_day_low": 21000
},
"NSE_FO:INDIGO25MAY5500CE": {
"ohlc": {
"open": 148,
"high": 219.05,
"low": 133.35,
"close": 212.6
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 211.05,
"orders": 1
},
{
"quantity": 300,
"price": 211,
"orders": 1
},
{
"quantity": 300,
"price": 210.05,
"orders": 2
},
{
"quantity": 150,
"price": 210,
"orders": 1
},
{
"quantity": 150,
"price": 208.85,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 212.25,
"orders": 1
},
{
"quantity": 150,
"price": 212.3,
"orders": 1
},
{
"quantity": 150,
"price": 212.4,
"orders": 1
},
{
"quantity": 150,
"price": 212.55,
"orders": 1
},
{
"quantity": 450,
"price": 212.6,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|94019",
"symbol": "INDIGO25MAY5500CE",
"last_price": 212.6,
"volume": 419850,
"average_price": 185.46,
"oi": 149550,
"net_change": 67.5,
"total_buy_quantity": 31500,
"total_sell_quantity": 22050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 294.55,
"last_trade_time": "1747303186686",
"oi_day_high": 181950,
"oi_day_low": 145050
},
"NSE_FO:CONCOR25MAY710CE": {
"ohlc": {
"open": 12.05,
"high": 15,
"low": 10.9,
"close": 11.4
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 11.45,
"orders": 1
},
{
"quantity": 1000,
"price": 11.4,
"orders": 1
},
{
"quantity": 1000,
"price": 11.35,
"orders": 1
},
{
"quantity": 3000,
"price": 11.3,
"orders": 3
},
{
"quantity": 4000,
"price": 11.25,
"orders": 3
}
],
"sell": [
{
"quantity": 1000,
"price": 11.8,
"orders": 1
},
{
"quantity": 2000,
"price": 11.85,
"orders": 2
},
{
"quantity": 1000,
"price": 11.9,
"orders": 1
},
{
"quantity": 2000,
"price": 11.95,
"orders": 2
},
{
"quantity": 5000,
"price": 12,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|83185",
"symbol": "CONCOR25MAY710CE",
"last_price": 11.4,
"volume": 380000,
"average_price": 12.59,
"oi": 648000,
"net_change": -0.3,
"total_buy_quantity": 200000,
"total_sell_quantity": 174000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.7,
"last_trade_time": "1747303134256",
"oi_day_high": 649000,
"oi_day_low": 618000
},
"NSE_FO:AXISBANK25MAY1210CE": {
"ohlc": {
"open": 14.65,
"high": 24.45,
"low": 11.4,
"close": 19.6
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 19.55,
"orders": 1
},
{
"quantity": 625,
"price": 19.5,
"orders": 1
},
{
"quantity": 1250,
"price": 19.45,
"orders": 2
},
{
"quantity": 3125,
"price": 19.4,
"orders": 5
},
{
"quantity": 3125,
"price": 19.35,
"orders": 4
}
],
"sell": [
{
"quantity": 625,
"price": 19.7,
"orders": 1
},
{
"quantity": 625,
"price": 19.75,
"orders": 1
},
{
"quantity": 625,
"price": 19.8,
"orders": 1
},
{
"quantity": 3125,
"price": 19.85,
"orders": 5
},
{
"quantity": 1875,
"price": 19.9,
"orders": 3
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|70940",
"symbol": "AXISBANK25MAY1210CE",
"last_price": 19.6,
"volume": 4623125,
"average_price": 17.1,
"oi": 1642500,
"net_change": 4.85,
"total_buy_quantity": 453125,
"total_sell_quantity": 166875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 66.65,
"last_trade_time": "1747303191666",
"oi_day_high": 1796875,
"oi_day_low": 1642500
},
"NSE_FO:DELHIVERY25MAY300PE": {
"ohlc": {
"open": 3,
"high": 3.15,
"low": 2.2,
"close": 2.35
},
"depth": {
"buy": [
{
"quantity": 4575,
"price": 2.35,
"orders": 3
},
{
"quantity": 4575,
"price": 2.3,
"orders": 3
},
{
"quantity": 12200,
"price": 2.25,
"orders": 3
},
{
"quantity": 16775,
"price": 2.2,
"orders": 5
},
{
"quantity": 24400,
"price": 2.15,
"orders": 7
}
],
"sell": [
{
"quantity": 3050,
"price": 2.4,
"orders": 1
},
{
"quantity": 13725,
"price": 2.45,
"orders": 7
},
{
"quantity": 15250,
"price": 2.5,
"orders": 5
},
{
"quantity": 12200,
"price": 2.55,
"orders": 6
},
{
"quantity": 13725,
"price": 2.6,
"orders": 4
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|79055",
"symbol": "DELHIVERY25MAY300PE",
"last_price": 2.35,
"volume": 521550,
"average_price": 2.59,
"oi": 1047675,
"net_change": -0.75,
"total_buy_quantity": 359900,
"total_sell_quantity": 355325,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.1,
"last_trade_time": "1747303190542",
"oi_day_high": 1052250,
"oi_day_low": 985150
},
"NSE_FO:INDUSINDBK25MAY700CE": {
"ohlc": {
"open": 85.55,
"high": 88.9,
"low": 70.1,
"close": 87.2
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 87.25,
"orders": 1
},
{
"quantity": 500,
"price": 87.2,
"orders": 1
},
{
"quantity": 500,
"price": 87.15,
"orders": 1
},
{
"quantity": 500,
"price": 87,
"orders": 1
},
{
"quantity": 500,
"price": 86.85,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 88.25,
"orders": 1
},
{
"quantity": 500,
"price": 88.3,
"orders": 1
},
{
"quantity": 500,
"price": 88.45,
"orders": 1
},
{
"quantity": 500,
"price": 88.5,
"orders": 1
},
{
"quantity": 500,
"price": 89.45,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|38576",
"symbol": "INDUSINDBK25MAY700CE",
"last_price": 87.2,
"volume": 72500,
"average_price": 84.2,
"oi": 230000,
"net_change": -2.3,
"total_buy_quantity": 63000,
"total_sell_quantity": 49500,
"lower_circuit_limit": 30.05,
"upper_circuit_limit": 148.95,
"last_trade_time": "1747303181213",
"oi_day_high": 234000,
"oi_day_low": 224000
},
"NSE_FO:HINDZINC25MAY460CE": {
"ohlc": {
"open": 7.5,
"high": 7.6,
"low": 5.65,
"close": 5.8
},
"depth": {
"buy": [
{
"quantity": 1225,
"price": 5.5,
"orders": 1
},
{
"quantity": 3675,
"price": 5.45,
"orders": 2
},
{
"quantity": 1225,
"price": 5.35,
"orders": 1
},
{
"quantity": 2450,
"price": 5.25,
"orders": 2
},
{
"quantity": 1225,
"price": 5.1,
"orders": 1
}
],
"sell": [
{
"quantity": 1225,
"price": 5.8,
"orders": 1
},
{
"quantity": 2450,
"price": 5.85,
"orders": 2
},
{
"quantity": 1225,
"price": 5.9,
"orders": 1
},
{
"quantity": 7350,
"price": 5.95,
"orders": 3
},
{
"quantity": 1225,
"price": 6,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|98903",
"symbol": "HINDZINC25MAY460CE",
"last_price": 5.8,
"volume": 262150,
"average_price": 6.4,
"oi": 394450,
"net_change": -0.2,
"total_buy_quantity": 169050,
"total_sell_quantity": 292775,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26,
"last_trade_time": "1747303187724",
"oi_day_high": 399350,
"oi_day_low": 384650
},
"NSE_FO:TITAGARH25MAY820PE": {
"ohlc": {
"open": 36.2,
"high": 42.4,
"low": 32.6,
"close": 36.15
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 36.15,
"orders": 2
},
{
"quantity": 1250,
"price": 35.8,
"orders": 2
},
{
"quantity": 625,
"price": 35.55,
"orders": 1
},
{
"quantity": 625,
"price": 35.5,
"orders": 1
},
{
"quantity": 625,
"price": 35.35,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 36.45,
"orders": 1
},
{
"quantity": 625,
"price": 36.5,
"orders": 1
},
{
"quantity": 625,
"price": 36.7,
"orders": 1
},
{
"quantity": 625,
"price": 36.85,
"orders": 1
},
{
"quantity": 625,
"price": 36.95,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|144083",
"symbol": "TITAGARH25MAY820PE",
"last_price": 36.15,
"volume": 388125,
"average_price": 37.24,
"oi": 128125,
"net_change": -1.95,
"total_buy_quantity": 29375,
"total_sell_quantity": 90000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 78.7,
"last_trade_time": "1747303163046",
"oi_day_high": 136875,
"oi_day_low": 68125
},
"NSE_FO:AMBUJACEM25MAY570CE": {
"ohlc": {
"open": 4.7,
"high": 5,
"low": 3.6,
"close": 4.5
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 4.45,
"orders": 1
},
{
"quantity": 2700,
"price": 4.4,
"orders": 1
},
{
"quantity": 7200,
"price": 4.35,
"orders": 5
},
{
"quantity": 1800,
"price": 4.3,
"orders": 2
},
{
"quantity": 8100,
"price": 4.25,
"orders": 4
}
],
"sell": [
{
"quantity": 4500,
"price": 4.5,
"orders": 2
},
{
"quantity": 34200,
"price": 4.55,
"orders": 3
},
{
"quantity": 5400,
"price": 4.6,
"orders": 3
},
{
"quantity": 3600,
"price": 4.65,
"orders": 3
},
{
"quantity": 4500,
"price": 4.7,
"orders": 3
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|65880",
"symbol": "AMBUJACEM25MAY570CE",
"last_price": 4.5,
"volume": 348300,
"average_price": 4.38,
"oi": 647100,
"net_change": -0.2,
"total_buy_quantity": 262800,
"total_sell_quantity": 236700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.7,
"last_trade_time": "1747303187999",
"oi_day_high": 647100,
"oi_day_low": 548100
},
"NSE_FO:JSWSTEEL25MAY1040CE": {
"ohlc": {
"open": 8.3,
"high": 24.55,
"low": 8.3,
"close": 22.75
},
"depth": {
"buy": [
{
"quantity": 675,
"price": 22.55,
"orders": 1
},
{
"quantity": 675,
"price": 22.5,
"orders": 1
},
{
"quantity": 1350,
"price": 22.4,
"orders": 2
},
{
"quantity": 675,
"price": 22.35,
"orders": 1
},
{
"quantity": 675,
"price": 22.3,
"orders": 1
}
],
"sell": [
{
"quantity": 1350,
"price": 22.85,
"orders": 2
},
{
"quantity": 675,
"price": 22.9,
"orders": 1
},
{
"quantity": 1350,
"price": 22.95,
"orders": 2
},
{
"quantity": 1350,
"price": 23,
"orders": 2
},
{
"quantity": 1350,
"price": 23.05,
"orders": 2
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|99015",
"symbol": "JSWSTEEL25MAY1040CE",
"last_price": 22.75,
"volume": 4075650,
"average_price": 18.77,
"oi": 554850,
"net_change": 14.65,
"total_buy_quantity": 558225,
"total_sell_quantity": 135675,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 52.8,
"last_trade_time": "1747303196408",
"oi_day_high": 711450,
"oi_day_low": 510975
},
"NSE_FO:VOLTAS25MAY1280CE": {
"ohlc": {
"open": 23.25,
"high": 25.8,
"low": 21.2,
"close": 23.7
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 23.55,
"orders": 1
},
{
"quantity": 600,
"price": 23.2,
"orders": 2
},
{
"quantity": 600,
"price": 23.15,
"orders": 2
},
{
"quantity": 300,
"price": 23.1,
"orders": 1
},
{
"quantity": 600,
"price": 23,
"orders": 2
}
],
"sell": [
{
"quantity": 2400,
"price": 23.8,
"orders": 3
},
{
"quantity": 300,
"price": 23.85,
"orders": 1
},
{
"quantity": 11100,
"price": 23.9,
"orders": 3
},
{
"quantity": 900,
"price": 23.95,
"orders": 2
},
{
"quantity": 300,
"price": 24,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|139979",
"symbol": "VOLTAS25MAY1280CE",
"last_price": 23.7,
"volume": 478800,
"average_price": 23.78,
"oi": 701700,
"net_change": 2.25,
"total_buy_quantity": 179700,
"total_sell_quantity": 185400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 56.95,
"last_trade_time": "1747303185910",
"oi_day_high": 716100,
"oi_day_low": 688500
},
"NSE_FO:UPL25MAY680PE": {
"ohlc": {
"open": 47.1,
"high": 47.1,
"low": 37.5,
"close": 38.15
},
"depth": {
"buy": [
{
"quantity": 1355,
"price": 38.35,
"orders": 1
},
{
"quantity": 1355,
"price": 38.3,
"orders": 1
},
{
"quantity": 1355,
"price": 38.2,
"orders": 1
},
{
"quantity": 1355,
"price": 36.75,
"orders": 1
},
{
"quantity": 6775,
"price": 36.7,
"orders": 1
}
],
"sell": [
{
"quantity": 2710,
"price": 38.85,
"orders": 2
},
{
"quantity": 1355,
"price": 39.6,
"orders": 1
},
{
"quantity": 1355,
"price": 39.65,
"orders": 1
},
{
"quantity": 1355,
"price": 39.7,
"orders": 1
},
{
"quantity": 1355,
"price": 39.75,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|138930",
"symbol": "UPL25MAY680PE",
"last_price": 38.15,
"volume": 105690,
"average_price": 39.27,
"oi": 529805,
"net_change": -6.4,
"total_buy_quantity": 93495,
"total_sell_quantity": 163955,
"lower_circuit_limit": 15.95,
"upper_circuit_limit": 73.15,
"last_trade_time": "1747303020997",
"oi_day_high": 600265,
"oi_day_low": 529805
},
"NSE_FO:MANAPPURAM25MAY230PE": {
"ohlc": {
"open": 1.3,
"high": 1.75,
"low": 1.25,
"close": 1.25
},
"depth": {
"buy": [
{
"quantity": 417000,
"price": 1.25,
"orders": 7
},
{
"quantity": 30000,
"price": 0.25,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 3000,
"price": 1.55,
"orders": 1
},
{
"quantity": 3000,
"price": 1.6,
"orders": 1
},
{
"quantity": 6000,
"price": 1.65,
"orders": 2
},
{
"quantity": 6000,
"price": 1.75,
"orders": 2
},
{
"quantity": 3000,
"price": 1.85,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|103989",
"symbol": "MANAPPURAM25MAY230PE",
"last_price": 1.25,
"volume": 114000,
"average_price": 1.3,
"oi": 8214000,
"net_change": 0.05,
"total_buy_quantity": 447000,
"total_sell_quantity": 720000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.2,
"last_trade_time": "1747298807436",
"oi_day_high": 8304000,
"oi_day_low": 8214000
},
"NSE_FO:MOTHERSON25MAY135PE": {
"ohlc": {
"open": 1.95,
"high": 1.95,
"low": 1.3,
"close": 1.35
},
"depth": {
"buy": [
{
"quantity": 31950,
"price": 1.3,
"orders": 8
},
{
"quantity": 24850,
"price": 1.25,
"orders": 4
},
{
"quantity": 46150,
"price": 1.2,
"orders": 4
},
{
"quantity": 17750,
"price": 1.15,
"orders": 4
},
{
"quantity": 24850,
"price": 1.1,
"orders": 6
}
],
"sell": [
{
"quantity": 35500,
"price": 1.4,
"orders": 7
},
{
"quantity": 56800,
"price": 1.45,
"orders": 8
},
{
"quantity": 78100,
"price": 1.5,
"orders": 8
},
{
"quantity": 63900,
"price": 1.55,
"orders": 8
},
{
"quantity": 24850,
"price": 1.6,
"orders": 4
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|105896",
"symbol": "MOTHERSON25MAY135PE",
"last_price": 1.35,
"volume": 1366750,
"average_price": 1.56,
"oi": 2552450,
"net_change": -0.85,
"total_buy_quantity": 589300,
"total_sell_quantity": 1121800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.2,
"last_trade_time": "1747303034126",
"oi_day_high": 2570200,
"oi_day_low": 2332350
},
"NSE_FO:EXIDEIND25MAY380PE": {
"ohlc": {
"open": 9,
"high": 9,
"low": 6.05,
"close": 6.5
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 6.45,
"orders": 1
},
{
"quantity": 1800,
"price": 6.4,
"orders": 1
},
{
"quantity": 1800,
"price": 6.3,
"orders": 1
},
{
"quantity": 3600,
"price": 6.25,
"orders": 2
},
{
"quantity": 3600,
"price": 6.2,
"orders": 2
}
],
"sell": [
{
"quantity": 3600,
"price": 6.6,
"orders": 2
},
{
"quantity": 1800,
"price": 6.65,
"orders": 1
},
{
"quantity": 3600,
"price": 6.7,
"orders": 2
},
{
"quantity": 5400,
"price": 6.75,
"orders": 3
},
{
"quantity": 3600,
"price": 6.8,
"orders": 2
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|82126",
"symbol": "EXIDEIND25MAY380PE",
"last_price": 6.5,
"volume": 1101600,
"average_price": 6.79,
"oi": 1155600,
"net_change": -1.25,
"total_buy_quantity": 325800,
"total_sell_quantity": 223200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.75,
"last_trade_time": "1747303151802",
"oi_day_high": 1184400,
"oi_day_low": 1125000
},
"NSE_FO:RECLTD25MAY440PE": {
"ohlc": {
"open": 46.9,
"high": 48.9,
"low": 43.6,
"close": 45
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 45.1,
"orders": 1
},
{
"quantity": 1000,
"price": 44.95,
"orders": 1
},
{
"quantity": 10000,
"price": 44.85,
"orders": 1
},
{
"quantity": 2000,
"price": 44.8,
"orders": 2
},
{
"quantity": 1000,
"price": 44.65,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 45.85,
"orders": 1
},
{
"quantity": 1000,
"price": 45.9,
"orders": 1
},
{
"quantity": 1000,
"price": 45.95,
"orders": 1
},
{
"quantity": 1000,
"price": 46.05,
"orders": 1
},
{
"quantity": 1000,
"price": 46.15,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|119729",
"symbol": "RECLTD25MAY440PE",
"last_price": 45,
"volume": 22000,
"average_price": 46.29,
"oi": 874000,
"net_change": -5.4,
"total_buy_quantity": 129000,
"total_sell_quantity": 116000,
"lower_circuit_limit": 21.85,
"upper_circuit_limit": 78.95,
"last_trade_time": "1747299960222",
"oi_day_high": 876000,
"oi_day_low": 874000
},
"NSE_FO:BANDHANBNK25MAY170CE": {
"ohlc": {
"open": 3.8,
"high": 4.2,
"low": 3.2,
"close": 4
},
"depth": {
"buy": [
{
"quantity": 11200,
"price": 4,
"orders": 4
},
{
"quantity": 19600,
"price": 3.95,
"orders": 5
},
{
"quantity": 173600,
"price": 3.9,
"orders": 6
},
{
"quantity": 148400,
"price": 3.85,
"orders": 4
},
{
"quantity": 30800,
"price": 3.8,
"orders": 6
}
],
"sell": [
{
"quantity": 25200,
"price": 4.1,
"orders": 7
},
{
"quantity": 28000,
"price": 4.15,
"orders": 7
},
{
"quantity": 75600,
"price": 4.2,
"orders": 13
},
{
"quantity": 53200,
"price": 4.25,
"orders": 4
},
{
"quantity": 16800,
"price": 4.3,
"orders": 4
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|70274",
"symbol": "BANDHANBNK25MAY170CE",
"last_price": 4,
"volume": 6616400,
"average_price": 3.75,
"oi": 6798400,
"net_change": 0.35,
"total_buy_quantity": 1125600,
"total_sell_quantity": 1761200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.65,
"last_trade_time": "1747303178165",
"oi_day_high": 7392000,
"oi_day_low": 6798400
},
"NSE_FO:COALINDIA25MAY400CE": {
"ohlc": {
"open": 10.05,
"high": 11.5,
"low": 8.3,
"close": 10.05
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 9.95,
"orders": 1
},
{
"quantity": 19950,
"price": 9.9,
"orders": 7
},
{
"quantity": 4200,
"price": 9.85,
"orders": 3
},
{
"quantity": 11550,
"price": 9.8,
"orders": 6
},
{
"quantity": 6300,
"price": 9.75,
"orders": 5
}
],
"sell": [
{
"quantity": 4200,
"price": 10,
"orders": 3
},
{
"quantity": 6300,
"price": 10.05,
"orders": 5
},
{
"quantity": 6300,
"price": 10.1,
"orders": 5
},
{
"quantity": 4200,
"price": 10.15,
"orders": 4
},
{
"quantity": 5250,
"price": 10.2,
"orders": 5
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|75295",
"symbol": "COALINDIA25MAY400CE",
"last_price": 10.05,
"volume": 11960550,
"average_price": 9.8,
"oi": 5261550,
"net_change": 0,
"total_buy_quantity": 316050,
"total_sell_quantity": 1186500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.05,
"last_trade_time": "1747303193781",
"oi_day_high": 6480600,
"oi_day_low": 5261550
},
"NSE_FO:TATASTEEL25MAY142.5PE": {
"ohlc": {
"open": 0.45,
"high": 0.45,
"low": 0.3,
"close": 0.3
},
"depth": {
"buy": [
{
"quantity": 1050500,
"price": 0.25,
"orders": 21
},
{
"quantity": 748000,
"price": 0.2,
"orders": 10
},
{
"quantity": 616000,
"price": 0.15,
"orders": 9
},
{
"quantity": 500500,
"price": 0.1,
"orders": 10
},
{
"quantity": 456500,
"price": 0.05,
"orders": 9
}
],
"sell": [
{
"quantity": 473000,
"price": 0.35,
"orders": 21
},
{
"quantity": 324500,
"price": 0.4,
"orders": 17
},
{
"quantity": 159500,
"price": 0.45,
"orders": 9
},
{
"quantity": 33000,
"price": 0.5,
"orders": 4
},
{
"quantity": 38500,
"price": 0.55,
"orders": 3
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|143054",
"symbol": "TATASTEEL25MAY142.5PE",
"last_price": 0.3,
"volume": 5060000,
"average_price": 0.37,
"oi": 4367000,
"net_change": -0.15,
"total_buy_quantity": 3371500,
"total_sell_quantity": 1837000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.45,
"last_trade_time": "1747303101092",
"oi_day_high": 4691500,
"oi_day_low": 4306500
},
"NSE_FO:TATACONSUM25MAY1160PE": {
"ohlc": {
"open": 46.6,
"high": 47.95,
"low": 24.3,
"close": 30.45
},
"depth": {
"buy": [
{
"quantity": 456,
"price": 29.55,
"orders": 1
},
{
"quantity": 1368,
"price": 29.5,
"orders": 1
},
{
"quantity": 912,
"price": 29.45,
"orders": 1
},
{
"quantity": 1368,
"price": 29.25,
"orders": 1
},
{
"quantity": 456,
"price": 29.2,
"orders": 1
}
],
"sell": [
{
"quantity": 456,
"price": 31.6,
"orders": 1
},
{
"quantity": 1368,
"price": 31.65,
"orders": 1
},
{
"quantity": 1368,
"price": 32.25,
"orders": 1
},
{
"quantity": 1368,
"price": 33.95,
"orders": 1
},
{
"quantity": 3192,
"price": 34,
"orders": 2
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|127474",
"symbol": "TATACONSUM25MAY1160PE",
"last_price": 30.45,
"volume": 85728,
"average_price": 30.39,
"oi": 162336,
"net_change": -17.05,
"total_buy_quantity": 30552,
"total_sell_quantity": 51984,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 85.7,
"last_trade_time": "1747303185165",
"oi_day_high": 163248,
"oi_day_low": 149568
},
"NSE_FO:CAMS25MAY4050CE": {
"ohlc": {
"open": 16,
"high": 24,
"low": 16,
"close": 21.3
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 21.5,
"orders": 1
},
{
"quantity": 125,
"price": 21.45,
"orders": 1
},
{
"quantity": 250,
"price": 21.4,
"orders": 1
},
{
"quantity": 250,
"price": 21.35,
"orders": 2
},
{
"quantity": 125,
"price": 21.25,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 22.6,
"orders": 1
},
{
"quantity": 125,
"price": 22.65,
"orders": 1
},
{
"quantity": 125,
"price": 22.7,
"orders": 1
},
{
"quantity": 125,
"price": 22.75,
"orders": 1
},
{
"quantity": 625,
"price": 22.8,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|78658",
"symbol": "CAMS25MAY4050CE",
"last_price": 21.3,
"volume": 23250,
"average_price": 21.55,
"oi": 27625,
"net_change": 4.45,
"total_buy_quantity": 38125,
"total_sell_quantity": 21750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 62.15,
"last_trade_time": "1747303170136",
"oi_day_high": 30875,
"oi_day_low": 27250
},
"NSE_FO:HAL25MAY4300PE": {
"ohlc": {
"open": 19.75,
"high": 22.8,
"low": 13.55,
"close": 14.35
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 13.95,
"orders": 1
},
{
"quantity": 150,
"price": 13.9,
"orders": 1
},
{
"quantity": 300,
"price": 13.85,
"orders": 2
},
{
"quantity": 600,
"price": 13.8,
"orders": 4
},
{
"quantity": 450,
"price": 13.75,
"orders": 3
}
],
"sell": [
{
"quantity": 150,
"price": 14,
"orders": 1
},
{
"quantity": 300,
"price": 14.05,
"orders": 2
},
{
"quantity": 900,
"price": 14.1,
"orders": 6
},
{
"quantity": 600,
"price": 14.15,
"orders": 4
},
{
"quantity": 900,
"price": 14.2,
"orders": 6
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|85704",
"symbol": "HAL25MAY4300PE",
"last_price": 14.35,
"volume": 587550,
"average_price": 17.3,
"oi": 292350,
"net_change": -8.1,
"total_buy_quantity": 361350,
"total_sell_quantity": 54000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 65.85,
"last_trade_time": "1747303196625",
"oi_day_high": 306450,
"oi_day_low": 271050
},
"NSE_FO:ADANIENT25MAY2440PE": {
"ohlc": {
"open": 50.95,
"high": 54.5,
"low": 29.05,
"close": 30.8
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 30.4,
"orders": 1
},
{
"quantity": 300,
"price": 30.35,
"orders": 1
},
{
"quantity": 300,
"price": 30.25,
"orders": 1
},
{
"quantity": 300,
"price": 30.15,
"orders": 1
},
{
"quantity": 300,
"price": 30.05,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 30.8,
"orders": 1
},
{
"quantity": 300,
"price": 30.85,
"orders": 1
},
{
"quantity": 600,
"price": 30.95,
"orders": 2
},
{
"quantity": 300,
"price": 31.95,
"orders": 1
},
{
"quantity": 300,
"price": 32.15,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|64513",
"symbol": "ADANIENT25MAY2440PE",
"last_price": 30.8,
"volume": 372300,
"average_price": 39.63,
"oi": 228900,
"net_change": -19.75,
"total_buy_quantity": 149400,
"total_sell_quantity": 35100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 149.9,
"last_trade_time": "1747303193054",
"oi_day_high": 231300,
"oi_day_low": 213300
},
"NSE_FO:PFC25MAY430CE": {
"ohlc": {
"open": 3.55,
"high": 6.25,
"low": 3.55,
"close": 5.6
},
"depth": {
"buy": [
{
"quantity": 6500,
"price": 5.6,
"orders": 4
},
{
"quantity": 14300,
"price": 5.55,
"orders": 8
},
{
"quantity": 27300,
"price": 5.5,
"orders": 8
},
{
"quantity": 24700,
"price": 5.45,
"orders": 8
},
{
"quantity": 10400,
"price": 5.4,
"orders": 3
}
],
"sell": [
{
"quantity": 1300,
"price": 5.65,
"orders": 1
},
{
"quantity": 9100,
"price": 5.7,
"orders": 6
},
{
"quantity": 9100,
"price": 5.75,
"orders": 4
},
{
"quantity": 6500,
"price": 5.8,
"orders": 4
},
{
"quantity": 44200,
"price": 5.85,
"orders": 3
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|128558",
"symbol": "PFC25MAY430CE",
"last_price": 5.6,
"volume": 2125500,
"average_price": 5.48,
"oi": 2913300,
"net_change": 0.05,
"total_buy_quantity": 531700,
"total_sell_quantity": 487500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.55,
"last_trade_time": "1747303190521",
"oi_day_high": 2913300,
"oi_day_low": 2743000
},
"NSE_FO:INDUSINDBK25MAY820CE": {
"ohlc": {
"open": 13.15,
"high": 17.15,
"low": 11.75,
"close": 15
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 14.8,
"orders": 5
},
{
"quantity": 2000,
"price": 14.75,
"orders": 4
},
{
"quantity": 3000,
"price": 14.7,
"orders": 6
},
{
"quantity": 1500,
"price": 14.65,
"orders": 3
},
{
"quantity": 2000,
"price": 14.6,
"orders": 4
}
],
"sell": [
{
"quantity": 1000,
"price": 15,
"orders": 2
},
{
"quantity": 2000,
"price": 15.05,
"orders": 4
},
{
"quantity": 2000,
"price": 15.1,
"orders": 4
},
{
"quantity": 1500,
"price": 15.15,
"orders": 3
},
{
"quantity": 2000,
"price": 15.2,
"orders": 4
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|94522",
"symbol": "INDUSINDBK25MAY820CE",
"last_price": 15,
"volume": 1175500,
"average_price": 14.31,
"oi": 1314500,
"net_change": -1.65,
"total_buy_quantity": 611000,
"total_sell_quantity": 181500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 42.45,
"last_trade_time": "1747303196446",
"oi_day_high": 1316000,
"oi_day_low": 1197000
},
"NSE_FO:SYNGENE25MAY660PE": {
"ohlc": {
"open": 27.1,
"high": 27.6,
"low": 25.75,
"close": 27.1
},
"depth": {
"buy": [
{
"quantity": 4000,
"price": 24.65,
"orders": 4
},
{
"quantity": 1000,
"price": 23.5,
"orders": 1
},
{
"quantity": 5000,
"price": 23.45,
"orders": 1
},
{
"quantity": 6000,
"price": 22.7,
"orders": 2
},
{
"quantity": 10000,
"price": 22.15,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 26.9,
"orders": 1
},
{
"quantity": 2000,
"price": 26.95,
"orders": 2
},
{
"quantity": 1000,
"price": 27.05,
"orders": 1
},
{
"quantity": 7000,
"price": 28,
"orders": 2
},
{
"quantity": 5000,
"price": 28.2,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|126445",
"symbol": "SYNGENE25MAY660PE",
"last_price": 27.1,
"volume": 9000,
"average_price": 27.09,
"oi": 108000,
"net_change": 2.05,
"total_buy_quantity": 79000,
"total_sell_quantity": 85000,
"lower_circuit_limit": 1.95,
"upper_circuit_limit": 48.15,
"last_trade_time": "1747288836769",
"oi_day_high": 108000,
"oi_day_low": 103000
},
"NSE_FO:BPCL25MAY300CE": {
"ohlc": {
"open": 17.1,
"high": 22.55,
"low": 17.05,
"close": 19.8
},
"depth": {
"buy": [
{
"quantity": 3600,
"price": 19.8,
"orders": 2
},
{
"quantity": 1800,
"price": 19.75,
"orders": 1
},
{
"quantity": 3600,
"price": 19.7,
"orders": 2
},
{
"quantity": 1800,
"price": 19.65,
"orders": 1
},
{
"quantity": 5400,
"price": 19.6,
"orders": 3
}
],
"sell": [
{
"quantity": 1800,
"price": 19.95,
"orders": 1
},
{
"quantity": 1800,
"price": 20,
"orders": 1
},
{
"quantity": 1800,
"price": 20.05,
"orders": 1
},
{
"quantity": 1800,
"price": 20.1,
"orders": 1
},
{
"quantity": 1800,
"price": 20.15,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|71899",
"symbol": "BPCL25MAY300CE",
"last_price": 19.8,
"volume": 864000,
"average_price": 19.44,
"oi": 1044000,
"net_change": 3.95,
"total_buy_quantity": 288000,
"total_sell_quantity": 226800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.85,
"last_trade_time": "1747303198071",
"oi_day_high": 1132200,
"oi_day_low": 979200
},
"NSE_FO:TECHM25MAY1440CE": {
"ohlc": {
"open": 170,
"high": 197.5,
"low": 170,
"close": 189.5
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 187.3,
"orders": 1
},
{
"quantity": 600,
"price": 187.25,
"orders": 1
},
{
"quantity": 600,
"price": 186.05,
"orders": 1
},
{
"quantity": 4200,
"price": 185.8,
"orders": 1
},
{
"quantity": 2400,
"price": 184.85,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 192.25,
"orders": 1
},
{
"quantity": 1200,
"price": 192.3,
"orders": 2
},
{
"quantity": 600,
"price": 193.25,
"orders": 1
},
{
"quantity": 4200,
"price": 195.8,
"orders": 1
},
{
"quantity": 3000,
"price": 196.4,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|132319",
"symbol": "TECHM25MAY1440CE",
"last_price": 189.5,
"volume": 9000,
"average_price": 187.5,
"oi": 184200,
"net_change": 34.9,
"total_buy_quantity": 45000,
"total_sell_quantity": 37200,
"lower_circuit_limit": 89.65,
"upper_circuit_limit": 248.85,
"last_trade_time": "1747302156396",
"oi_day_high": 188400,
"oi_day_low": 184200
},
"NSE_FO:ATGL25MAY620CE": {
"ohlc": {
"open": 45.6,
"high": 48.4,
"low": 42,
"close": 48.4
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 46.55,
"orders": 1
},
{
"quantity": 1550,
"price": 46.5,
"orders": 2
},
{
"quantity": 775,
"price": 46.4,
"orders": 1
},
{
"quantity": 775,
"price": 46.15,
"orders": 1
},
{
"quantity": 775,
"price": 45.25,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 48.2,
"orders": 1
},
{
"quantity": 775,
"price": 48.25,
"orders": 1
},
{
"quantity": 775,
"price": 48.4,
"orders": 1
},
{
"quantity": 775,
"price": 48.5,
"orders": 1
},
{
"quantity": 775,
"price": 48.6,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|68171",
"symbol": "ATGL25MAY620CE",
"last_price": 48.4,
"volume": 15500,
"average_price": 45.55,
"oi": 121675,
"net_change": 2.8,
"total_buy_quantity": 82150,
"total_sell_quantity": 49600,
"lower_circuit_limit": 1.35,
"upper_circuit_limit": 89.85,
"last_trade_time": "1747301787502",
"oi_day_high": 121675,
"oi_day_low": 119350
},
"NSE_FO:APLAPOLLO25MAY1620PE": {
"ohlc": {
"open": 7.7,
"high": 7.7,
"low": 4.5,
"close": 4.8
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 4.4,
"orders": 2
},
{
"quantity": 1050,
"price": 4.35,
"orders": 2
},
{
"quantity": 350,
"price": 4.3,
"orders": 1
},
{
"quantity": 350,
"price": 4.25,
"orders": 1
},
{
"quantity": 350,
"price": 4.2,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 4.7,
"orders": 2
},
{
"quantity": 350,
"price": 4.75,
"orders": 1
},
{
"quantity": 350,
"price": 4.8,
"orders": 1
},
{
"quantity": 350,
"price": 4.85,
"orders": 1
},
{
"quantity": 350,
"price": 4.9,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|68084",
"symbol": "APLAPOLLO25MAY1620PE",
"last_price": 4.8,
"volume": 55650,
"average_price": 6.2,
"oi": 92750,
"net_change": -3.5,
"total_buy_quantity": 165550,
"total_sell_quantity": 51100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.3,
"last_trade_time": "1747302052622",
"oi_day_high": 92750,
"oi_day_low": 82250
},
"NSE_FO:ALKEM25MAY5200CE": {
"ohlc": {
"open": 112.05,
"high": 193.25,
"low": 104.05,
"close": 188.25
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 188.5,
"orders": 1
},
{
"quantity": 300,
"price": 188.45,
"orders": 1
},
{
"quantity": 100,
"price": 188.15,
"orders": 1
},
{
"quantity": 200,
"price": 188.05,
"orders": 1
},
{
"quantity": 200,
"price": 187.25,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 191.5,
"orders": 1
},
{
"quantity": 100,
"price": 191.55,
"orders": 1
},
{
"quantity": 200,
"price": 191.95,
"orders": 1
},
{
"quantity": 100,
"price": 192.65,
"orders": 1
},
{
"quantity": 900,
"price": 192.7,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|65604",
"symbol": "ALKEM25MAY5200CE",
"last_price": 188.25,
"volume": 187100,
"average_price": 139.21,
"oi": 26000,
"net_change": 76.7,
"total_buy_quantity": 7700,
"total_sell_quantity": 9400,
"lower_circuit_limit": 5.25,
"upper_circuit_limit": 420.75,
"last_trade_time": "1747303199039",
"oi_day_high": 62800,
"oi_day_low": 26000
},
"NSE_FO:RELIANCE25MAY1300PE": {
"ohlc": {
"open": 2.35,
"high": 2.55,
"low": 1.4,
"close": 1.4
},
"depth": {
"buy": [
{
"quantity": 9000,
"price": 1.4,
"orders": 7
},
{
"quantity": 8500,
"price": 1.35,
"orders": 8
},
{
"quantity": 24000,
"price": 1.3,
"orders": 11
},
{
"quantity": 7000,
"price": 1.25,
"orders": 5
},
{
"quantity": 11500,
"price": 1.2,
"orders": 10
}
],
"sell": [
{
"quantity": 13000,
"price": 1.5,
"orders": 12
},
{
"quantity": 10500,
"price": 1.55,
"orders": 5
},
{
"quantity": 8000,
"price": 1.6,
"orders": 7
},
{
"quantity": 8500,
"price": 1.65,
"orders": 8
},
{
"quantity": 11500,
"price": 1.7,
"orders": 9
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|120103",
"symbol": "RELIANCE25MAY1300PE",
"last_price": 1.4,
"volume": 2382000,
"average_price": 1.85,
"oi": 5077000,
"net_change": -1.05,
"total_buy_quantity": 575500,
"total_sell_quantity": 329000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.45,
"last_trade_time": "1747303177822",
"oi_day_high": 5126500,
"oi_day_low": 4916000
},
"NSE_FO:PAYTM25MAY920CE": {
"ohlc": {
"open": 9.2,
"high": 10.4,
"low": 6.8,
"close": 8.2
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 8.15,
"orders": 1
},
{
"quantity": 650,
"price": 8.1,
"orders": 1
},
{
"quantity": 1950,
"price": 8.05,
"orders": 2
},
{
"quantity": 3900,
"price": 8,
"orders": 5
},
{
"quantity": 1950,
"price": 7.95,
"orders": 2
}
],
"sell": [
{
"quantity": 1300,
"price": 8.2,
"orders": 2
},
{
"quantity": 3250,
"price": 8.25,
"orders": 4
},
{
"quantity": 4550,
"price": 8.3,
"orders": 6
},
{
"quantity": 2600,
"price": 8.35,
"orders": 3
},
{
"quantity": 1300,
"price": 8.4,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|113662",
"symbol": "PAYTM25MAY920CE",
"last_price": 8.2,
"volume": 937300,
"average_price": 8.15,
"oi": 592150,
"net_change": -1,
"total_buy_quantity": 270400,
"total_sell_quantity": 167700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.25,
"last_trade_time": "1747303184719",
"oi_day_high": 593450,
"oi_day_low": 518700
},
"NSE_FO:ITC25MAY430CE": {
"ohlc": {
"open": 6.8,
"high": 9.4,
"low": 5.95,
"close": 8.25
},
"depth": {
"buy": [
{
"quantity": 4800,
"price": 8.15,
"orders": 2
},
{
"quantity": 9600,
"price": 8.1,
"orders": 4
},
{
"quantity": 32000,
"price": 8.05,
"orders": 9
},
{
"quantity": 52800,
"price": 8,
"orders": 9
},
{
"quantity": 11200,
"price": 7.95,
"orders": 6
}
],
"sell": [
{
"quantity": 12800,
"price": 8.25,
"orders": 6
},
{
"quantity": 14400,
"price": 8.3,
"orders": 6
},
{
"quantity": 14400,
"price": 8.35,
"orders": 6
},
{
"quantity": 11200,
"price": 8.4,
"orders": 4
},
{
"quantity": 24000,
"price": 8.45,
"orders": 5
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|97219",
"symbol": "ITC25MAY430CE",
"last_price": 8.25,
"volume": 14401600,
"average_price": 7.58,
"oi": 6150400,
"net_change": 1.4,
"total_buy_quantity": 662400,
"total_sell_quantity": 638400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.85,
"last_trade_time": "1747303198040",
"oi_day_high": 7371200,
"oi_day_low": 5928000
},
"NSE_FO:COFORGE25MAY7300CE": {
"ohlc": {
"open": 1200,
"high": 1200,
"low": 1200,
"close": 1200
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 1181.3,
"orders": 1
},
{
"quantity": 75,
"price": 1181.25,
"orders": 1
},
{
"quantity": 750,
"price": 1180.55,
"orders": 1
},
{
"quantity": 825,
"price": 1180.45,
"orders": 1
},
{
"quantity": 300,
"price": 1160.85,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 1214.95,
"orders": 1
},
{
"quantity": 75,
"price": 1215,
"orders": 1
},
{
"quantity": 1575,
"price": 1215.7,
"orders": 2
},
{
"quantity": 300,
"price": 1230.8,
"orders": 1
},
{
"quantity": 375,
"price": 1232.3,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|82050",
"symbol": "COFORGE25MAY7300CE",
"last_price": 1200,
"volume": 0,
"average_price": 0,
"oi": 41400,
"net_change": 10.95,
"total_buy_quantity": 7125,
"total_sell_quantity": 7725,
"lower_circuit_limit": 602.4,
"upper_circuit_limit": 1775.7,
"last_trade_time": "1747216620000",
"oi_day_high": 41475,
"oi_day_low": 41250
},
"NSE_FO:TORNTPOWER25MAY1600PE": {
"ohlc": {
"open": 171.25,
"high": 179.1,
"low": 171.25,
"close": 172.15
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 161.5,
"orders": 1
},
{
"quantity": 375,
"price": 161.45,
"orders": 1
},
{
"quantity": 375,
"price": 161.4,
"orders": 1
},
{
"quantity": 375,
"price": 161.15,
"orders": 1
},
{
"quantity": 15000,
"price": 143.75,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 166.15,
"orders": 1
},
{
"quantity": 375,
"price": 166.2,
"orders": 1
},
{
"quantity": 375,
"price": 166.35,
"orders": 1
},
{
"quantity": 375,
"price": 166.7,
"orders": 1
},
{
"quantity": 1500,
"price": 169.15,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|135477",
"symbol": "TORNTPOWER25MAY1600PE",
"last_price": 172.15,
"volume": 4125,
"average_price": 175.5,
"oi": 29625,
"net_change": 30.15,
"total_buy_quantity": 16500,
"total_sell_quantity": 27375,
"lower_circuit_limit": 67.2,
"upper_circuit_limit": 253.7,
"last_trade_time": "1747280785807",
"oi_day_high": 29625,
"oi_day_low": 28875
},
"NSE_FO:COLPAL25MAY2740PE": {
"ohlc": {
"open": 156.25,
"high": 156.25,
"low": 151.05,
"close": 151.05
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 117.3,
"orders": 1
},
{
"quantity": 175,
"price": 117.25,
"orders": 1
},
{
"quantity": 175,
"price": 117.15,
"orders": 1
},
{
"quantity": 350,
"price": 117.05,
"orders": 1
},
{
"quantity": 350,
"price": 115.55,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 119.75,
"orders": 1
},
{
"quantity": 175,
"price": 119.8,
"orders": 1
},
{
"quantity": 350,
"price": 119.95,
"orders": 1
},
{
"quantity": 350,
"price": 121.45,
"orders": 1
},
{
"quantity": 700,
"price": 130.85,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|82711",
"symbol": "COLPAL25MAY2740PE",
"last_price": 151.05,
"volume": 875,
"average_price": 154.07,
"oi": 4025,
"net_change": -16,
"total_buy_quantity": 7175,
"total_sell_quantity": 16975,
"lower_circuit_limit": 73.15,
"upper_circuit_limit": 260.95,
"last_trade_time": "1747293550268",
"oi_day_high": 4025,
"oi_day_low": 3850
},
"NSE_FO:HINDPETRO25MAY390PE": {
"ohlc": {
"open": 7.35,
"high": 7.5,
"low": 4.8,
"close": 5
},
"depth": {
"buy": [
{
"quantity": 8100,
"price": 5,
"orders": 4
},
{
"quantity": 8100,
"price": 4.95,
"orders": 1
},
{
"quantity": 16200,
"price": 4.9,
"orders": 2
},
{
"quantity": 2025,
"price": 4.85,
"orders": 1
},
{
"quantity": 36450,
"price": 4.8,
"orders": 2
}
],
"sell": [
{
"quantity": 8100,
"price": 5.1,
"orders": 4
},
{
"quantity": 4050,
"price": 5.15,
"orders": 2
},
{
"quantity": 4050,
"price": 5.2,
"orders": 2
},
{
"quantity": 8100,
"price": 5.25,
"orders": 4
},
{
"quantity": 14175,
"price": 5.3,
"orders": 3
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|89175",
"symbol": "HINDPETRO25MAY390PE",
"last_price": 5,
"volume": 1458000,
"average_price": 6.08,
"oi": 1152225,
"net_change": -3.05,
"total_buy_quantity": 467775,
"total_sell_quantity": 360450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.05,
"last_trade_time": "1747303087916",
"oi_day_high": 1324350,
"oi_day_low": 1148175
},
"NSE_FO:HINDUNILVR25MAY2320CE": {
"ohlc": {
"open": 58.9,
"high": 69.75,
"low": 52.35,
"close": 61.6
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 60.9,
"orders": 1
},
{
"quantity": 900,
"price": 60.7,
"orders": 1
},
{
"quantity": 600,
"price": 60.65,
"orders": 2
},
{
"quantity": 900,
"price": 60.45,
"orders": 1
},
{
"quantity": 300,
"price": 60.4,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 62,
"orders": 1
},
{
"quantity": 300,
"price": 62.05,
"orders": 1
},
{
"quantity": 300,
"price": 62.4,
"orders": 1
},
{
"quantity": 900,
"price": 62.45,
"orders": 1
},
{
"quantity": 300,
"price": 62.5,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|89757",
"symbol": "HINDUNILVR25MAY2320CE",
"last_price": 61.6,
"volume": 101100,
"average_price": 60.33,
"oi": 152700,
"net_change": 3.65,
"total_buy_quantity": 24900,
"total_sell_quantity": 39900,
"lower_circuit_limit": 2.4,
"upper_circuit_limit": 113.5,
"last_trade_time": "1747303156607",
"oi_day_high": 152700,
"oi_day_low": 143100
},
"NSE_FO:JUBLFOOD25MAY720CE": {
"ohlc": {
"open": 16.2,
"high": 17.2,
"low": 5.9,
"close": 7.5
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 7.35,
"orders": 2
},
{
"quantity": 7500,
"price": 7.3,
"orders": 3
},
{
"quantity": 2500,
"price": 7.25,
"orders": 2
},
{
"quantity": 1250,
"price": 7.2,
"orders": 1
},
{
"quantity": 1250,
"price": 7.15,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 7.5,
"orders": 2
},
{
"quantity": 2500,
"price": 7.55,
"orders": 2
},
{
"quantity": 1250,
"price": 7.6,
"orders": 1
},
{
"quantity": 2500,
"price": 7.65,
"orders": 2
},
{
"quantity": 2500,
"price": 7.7,
"orders": 2
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|99293",
"symbol": "JUBLFOOD25MAY720CE",
"last_price": 7.5,
"volume": 5212500,
"average_price": 8.38,
"oi": 1011250,
"net_change": -6.85,
"total_buy_quantity": 831250,
"total_sell_quantity": 336250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.35,
"last_trade_time": "1747303194782",
"oi_day_high": 1191250,
"oi_day_low": 727500
},
"NSE_FO:LICHSGFIN25MAY610CE": {
"ohlc": {
"open": 25.8,
"high": 32,
"low": 19.7,
"close": 29.15
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 28.95,
"orders": 1
},
{
"quantity": 1000,
"price": 28.9,
"orders": 1
},
{
"quantity": 2000,
"price": 28.85,
"orders": 2
},
{
"quantity": 1000,
"price": 28.7,
"orders": 1
},
{
"quantity": 5000,
"price": 28.65,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 29.35,
"orders": 1
},
{
"quantity": 1000,
"price": 29.4,
"orders": 1
},
{
"quantity": 1000,
"price": 29.8,
"orders": 1
},
{
"quantity": 2000,
"price": 30.05,
"orders": 2
},
{
"quantity": 5000,
"price": 30.1,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|113269",
"symbol": "LICHSGFIN25MAY610CE",
"last_price": 29.15,
"volume": 2902000,
"average_price": 26.14,
"oi": 388000,
"net_change": 4.9,
"total_buy_quantity": 149000,
"total_sell_quantity": 144000,
"lower_circuit_limit": 1.75,
"upper_circuit_limit": 46.75,
"last_trade_time": "1747303197754",
"oi_day_high": 478000,
"oi_day_low": 353000
},
"NSE_FO:IEX25MAY190CE": {
"ohlc": {
"open": 9.9,
"high": 11.8,
"low": 8.25,
"close": 9.3
},
"depth": {
"buy": [
{
"quantity": 3750,
"price": 9.15,
"orders": 1
},
{
"quantity": 3750,
"price": 9.1,
"orders": 1
},
{
"quantity": 3750,
"price": 9.05,
"orders": 1
},
{
"quantity": 3750,
"price": 9,
"orders": 1
},
{
"quantity": 3750,
"price": 8.95,
"orders": 1
}
],
"sell": [
{
"quantity": 7500,
"price": 9.35,
"orders": 2
},
{
"quantity": 120000,
"price": 9.4,
"orders": 3
},
{
"quantity": 41250,
"price": 9.45,
"orders": 3
},
{
"quantity": 45000,
"price": 9.5,
"orders": 4
},
{
"quantity": 45000,
"price": 9.55,
"orders": 3
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|92033",
"symbol": "IEX25MAY190CE",
"last_price": 9.3,
"volume": 536250,
"average_price": 9.85,
"oi": 1916250,
"net_change": -0.05,
"total_buy_quantity": 352500,
"total_sell_quantity": 566250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.35,
"last_trade_time": "1747303194395",
"oi_day_high": 2002500,
"oi_day_low": 1912500
},
"NSE_FO:PAGEIND25MAY45000CE": {
"ohlc": {
"open": 2194.8,
"high": 2600,
"low": 2050.75,
"close": 2447.25
},
"depth": {
"buy": [
{
"quantity": 30,
"price": 2365.15,
"orders": 1
},
{
"quantity": 15,
"price": 2365.1,
"orders": 1
},
{
"quantity": 15,
"price": 2365,
"orders": 1
},
{
"quantity": 45,
"price": 2334.6,
"orders": 1
},
{
"quantity": 15,
"price": 2334.55,
"orders": 1
}
],
"sell": [
{
"quantity": 30,
"price": 2448.45,
"orders": 1
},
{
"quantity": 15,
"price": 2448.5,
"orders": 1
},
{
"quantity": 45,
"price": 2478.05,
"orders": 1
},
{
"quantity": 15,
"price": 2478.1,
"orders": 1
},
{
"quantity": 45,
"price": 2520.65,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|112170",
"symbol": "PAGEIND25MAY45000CE",
"last_price": 2447.25,
"volume": 900,
"average_price": 2286.29,
"oi": 855,
"net_change": 252.45,
"total_buy_quantity": 1245,
"total_sell_quantity": 870,
"lower_circuit_limit": 600.3,
"upper_circuit_limit": 3789.3,
"last_trade_time": "1747303196311",
"oi_day_high": 960,
"oi_day_low": 855
},
"NSE_FO:GMRAIRPORT25MAY89CE": {
"ohlc": {
"open": 2.2,
"high": 2.95,
"low": 2.15,
"close": 2.45
},
"depth": {
"buy": [
{
"quantity": 11250,
"price": 2.4,
"orders": 2
},
{
"quantity": 22500,
"price": 2.35,
"orders": 4
},
{
"quantity": 22500,
"price": 2.3,
"orders": 3
},
{
"quantity": 16875,
"price": 2.25,
"orders": 3
},
{
"quantity": 16875,
"price": 2.2,
"orders": 3
}
],
"sell": [
{
"quantity": 202500,
"price": 2.5,
"orders": 7
},
{
"quantity": 50625,
"price": 2.55,
"orders": 4
},
{
"quantity": 50625,
"price": 2.6,
"orders": 4
},
{
"quantity": 33750,
"price": 2.65,
"orders": 4
},
{
"quantity": 45000,
"price": 2.7,
"orders": 6
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|90010",
"symbol": "GMRAIRPORT25MAY89CE",
"last_price": 2.45,
"volume": 4038750,
"average_price": 2.51,
"oi": 3639375,
"net_change": 0.4,
"total_buy_quantity": 894375,
"total_sell_quantity": 2058750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.05,
"last_trade_time": "1747303194997",
"oi_day_high": 4055625,
"oi_day_low": 3577500
},
"NSE_FO:GRASIM25MAY2720CE": {
"ohlc": {
"open": 67.95,
"high": 128.75,
"low": 64,
"close": 126.75
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 119.1,
"orders": 1
},
{
"quantity": 750,
"price": 118.95,
"orders": 1
},
{
"quantity": 250,
"price": 118.9,
"orders": 1
},
{
"quantity": 250,
"price": 118.8,
"orders": 1
},
{
"quantity": 1250,
"price": 118.4,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 129.85,
"orders": 1
},
{
"quantity": 250,
"price": 129.9,
"orders": 1
},
{
"quantity": 500,
"price": 130.4,
"orders": 2
},
{
"quantity": 250,
"price": 132.55,
"orders": 1
},
{
"quantity": 500,
"price": 138.45,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|84984",
"symbol": "GRASIM25MAY2720CE",
"last_price": 126.75,
"volume": 186000,
"average_price": 85.43,
"oi": 39000,
"net_change": 57.95,
"total_buy_quantity": 31000,
"total_sell_quantity": 13500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 255.05,
"last_trade_time": "1747303018279",
"oi_day_high": 55250,
"oi_day_low": 39000
},
"NSE_FO:NATIONALUM25MAY160PE": {
"ohlc": {
"open": 1.6,
"high": 1.75,
"low": 0.8,
"close": 0.85
},
"depth": {
"buy": [
{
"quantity": 30000,
"price": 0.8,
"orders": 7
},
{
"quantity": 45000,
"price": 0.75,
"orders": 4
},
{
"quantity": 86250,
"price": 0.7,
"orders": 7
},
{
"quantity": 18750,
"price": 0.65,
"orders": 3
},
{
"quantity": 56250,
"price": 0.6,
"orders": 3
}
],
"sell": [
{
"quantity": 105000,
"price": 0.9,
"orders": 9
},
{
"quantity": 63750,
"price": 0.95,
"orders": 9
},
{
"quantity": 56250,
"price": 1,
"orders": 8
},
{
"quantity": 30000,
"price": 1.05,
"orders": 7
},
{
"quantity": 33750,
"price": 1.1,
"orders": 4
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|107480",
"symbol": "NATIONALUM25MAY160PE",
"last_price": 0.85,
"volume": 3731250,
"average_price": 1.01,
"oi": 2220000,
"net_change": -0.8,
"total_buy_quantity": 465000,
"total_sell_quantity": 1132500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.65,
"last_trade_time": "1747303106690",
"oi_day_high": 3097500,
"oi_day_low": 2220000
},
"NSE_FO:TATACHEM25MAY860CE": {
"ohlc": {
"open": 11.95,
"high": 17.65,
"low": 11.25,
"close": 15.85
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 15.85,
"orders": 1
},
{
"quantity": 1650,
"price": 15.8,
"orders": 2
},
{
"quantity": 1100,
"price": 15.75,
"orders": 1
},
{
"quantity": 7700,
"price": 15.7,
"orders": 2
},
{
"quantity": 2200,
"price": 15.65,
"orders": 2
}
],
"sell": [
{
"quantity": 1650,
"price": 16.05,
"orders": 2
},
{
"quantity": 3850,
"price": 16.1,
"orders": 2
},
{
"quantity": 2200,
"price": 16.15,
"orders": 2
},
{
"quantity": 20350,
"price": 16.2,
"orders": 7
},
{
"quantity": 550,
"price": 16.25,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|141648",
"symbol": "TATACHEM25MAY860CE",
"last_price": 15.85,
"volume": 1112100,
"average_price": 15.09,
"oi": 683100,
"net_change": 5.25,
"total_buy_quantity": 348700,
"total_sell_quantity": 177650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.6,
"last_trade_time": "1747303190246",
"oi_day_high": 704000,
"oi_day_low": 575300
},
"NSE_FO:DRREDDY25MAY1120CE": {
"ohlc": {
"open": 80.15,
"high": 80.15,
"low": 80.15,
"close": 80.15
},
"depth": {
"buy": [
{
"quantity": 1875,
"price": 108.05,
"orders": 1
},
{
"quantity": 1250,
"price": 108,
"orders": 2
},
{
"quantity": 625,
"price": 107.95,
"orders": 1
},
{
"quantity": 3125,
"price": 107.8,
"orders": 1
},
{
"quantity": 2500,
"price": 107.55,
"orders": 1
}
],
"sell": [
{
"quantity": 1875,
"price": 116.95,
"orders": 1
},
{
"quantity": 625,
"price": 117,
"orders": 1
},
{
"quantity": 625,
"price": 117.1,
"orders": 1
},
{
"quantity": 2500,
"price": 117.55,
"orders": 1
},
{
"quantity": 3125,
"price": 118.7,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|81196",
"symbol": "DRREDDY25MAY1120CE",
"last_price": 80.15,
"volume": 0,
"average_price": 0,
"oi": 36250,
"net_change": 0,
"total_buy_quantity": 40625,
"total_sell_quantity": 21250,
"lower_circuit_limit": 32.45,
"upper_circuit_limit": 127.85,
"last_trade_time": "1747194600000",
"oi_day_high": 36250,
"oi_day_low": 36250
},
"NSE_FO:MFSL25MAY1240CE": {
"ohlc": {
"open": 122.85,
"high": 123.2,
"low": 122,
"close": 123.2
},
"depth": {
"buy": [
{
"quantity": 1600,
"price": 123.2,
"orders": 1
},
{
"quantity": 800,
"price": 122.85,
"orders": 1
},
{
"quantity": 2400,
"price": 122.45,
"orders": 2
},
{
"quantity": 800,
"price": 118.2,
"orders": 1
},
{
"quantity": 4000,
"price": 118.15,
"orders": 1
}
],
"sell": [
{
"quantity": 3200,
"price": 136.3,
"orders": 2
},
{
"quantity": 800,
"price": 136.35,
"orders": 1
},
{
"quantity": 4000,
"price": 136.65,
"orders": 1
},
{
"quantity": 24000,
"price": 148,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|105473",
"symbol": "MFSL25MAY1240CE",
"last_price": 123.2,
"volume": 5600,
"average_price": 122.55,
"oi": 33600,
"net_change": 27.4,
"total_buy_quantity": 55200,
"total_sell_quantity": 32000,
"lower_circuit_limit": 32.3,
"upper_circuit_limit": 159.3,
"last_trade_time": "1747302951568",
"oi_day_high": 35200,
"oi_day_low": 33600
},
"NSE_FO:IREDA25MAY175PE": {
"ohlc": {
"open": 13.3,
"high": 13.3,
"low": 10.55,
"close": 10.75
},
"depth": {
"buy": [
{
"quantity": 2900,
"price": 10.4,
"orders": 1
},
{
"quantity": 14500,
"price": 10.3,
"orders": 1
},
{
"quantity": 8700,
"price": 10.15,
"orders": 1
},
{
"quantity": 2900,
"price": 10,
"orders": 1
},
{
"quantity": 29000,
"price": 9.95,
"orders": 1
}
],
"sell": [
{
"quantity": 2900,
"price": 10.8,
"orders": 1
},
{
"quantity": 11600,
"price": 10.85,
"orders": 3
},
{
"quantity": 2900,
"price": 10.9,
"orders": 1
},
{
"quantity": 8700,
"price": 10.95,
"orders": 2
},
{
"quantity": 2900,
"price": 11,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|96563",
"symbol": "IREDA25MAY175PE",
"last_price": 10.75,
"volume": 272600,
"average_price": 11.41,
"oi": 652500,
"net_change": -1,
"total_buy_quantity": 246500,
"total_sell_quantity": 290000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.75,
"last_trade_time": "1747303099661",
"oi_day_high": 652500,
"oi_day_low": 568400
},
"NSE_FO:ASHOKLEY25MAY230PE": {
"ohlc": {
"open": 5.1,
"high": 5.6,
"low": 3.3,
"close": 3.6
},
"depth": {
"buy": [
{
"quantity": 42500,
"price": 3.55,
"orders": 6
},
{
"quantity": 37500,
"price": 3.5,
"orders": 3
},
{
"quantity": 10000,
"price": 3.45,
"orders": 4
},
{
"quantity": 25000,
"price": 3.4,
"orders": 3
},
{
"quantity": 15000,
"price": 3.35,
"orders": 4
}
],
"sell": [
{
"quantity": 215000,
"price": 3.6,
"orders": 5
},
{
"quantity": 35000,
"price": 3.65,
"orders": 3
},
{
"quantity": 127500,
"price": 3.7,
"orders": 9
},
{
"quantity": 122500,
"price": 3.75,
"orders": 8
},
{
"quantity": 12500,
"price": 3.8,
"orders": 5
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|67237",
"symbol": "ASHOKLEY25MAY230PE",
"last_price": 3.6,
"volume": 2625000,
"average_price": 4.21,
"oi": 1782500,
"net_change": -1.75,
"total_buy_quantity": 560000,
"total_sell_quantity": 1037500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.35,
"last_trade_time": "1747303195697",
"oi_day_high": 1782500,
"oi_day_low": 1375000
},
"NSE_FO:DEEPAKNTR25MAY2000PE": {
"ohlc": {
"open": 59.95,
"high": 68.85,
"low": 33.6,
"close": 36
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 35.55,
"orders": 1
},
{
"quantity": 1200,
"price": 35.5,
"orders": 1
},
{
"quantity": 1800,
"price": 35.15,
"orders": 1
},
{
"quantity": 300,
"price": 35.1,
"orders": 1
},
{
"quantity": 900,
"price": 33.85,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 35.95,
"orders": 2
},
{
"quantity": 2400,
"price": 36,
"orders": 1
},
{
"quantity": 900,
"price": 38.2,
"orders": 1
},
{
"quantity": 1500,
"price": 38.25,
"orders": 1
},
{
"quantity": 900,
"price": 38.5,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|78773",
"symbol": "DEEPAKNTR25MAY2000PE",
"last_price": 36,
"volume": 186600,
"average_price": 48.39,
"oi": 68400,
"net_change": -35.35,
"total_buy_quantity": 48900,
"total_sell_quantity": 50400,
"lower_circuit_limit": 2.9,
"upper_circuit_limit": 139.8,
"last_trade_time": "1747303194742",
"oi_day_high": 79800,
"oi_day_low": 68100
},
"NSE_FO:ABCAPITAL25MAY202.5CE": {
"ohlc": {
"open": 15.6,
"high": 15.7,
"low": 13,
"close": 14.25
},
"depth": {
"buy": [
{
"quantity": 2700,
"price": 13.65,
"orders": 1
},
{
"quantity": 2700,
"price": 13.5,
"orders": 1
},
{
"quantity": 10800,
"price": 13.35,
"orders": 1
},
{
"quantity": 10800,
"price": 13.25,
"orders": 1
},
{
"quantity": 2700,
"price": 13.1,
"orders": 1
}
],
"sell": [
{
"quantity": 2700,
"price": 14.25,
"orders": 1
},
{
"quantity": 2700,
"price": 14.3,
"orders": 1
},
{
"quantity": 2700,
"price": 14.35,
"orders": 1
},
{
"quantity": 2700,
"price": 14.4,
"orders": 1
},
{
"quantity": 2700,
"price": 14.8,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|65397",
"symbol": "ABCAPITAL25MAY202.5CE",
"last_price": 14.25,
"volume": 197100,
"average_price": 14.58,
"oi": 253800,
"net_change": -3.05,
"total_buy_quantity": 253800,
"total_sell_quantity": 299700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.3,
"last_trade_time": "1747303174976",
"oi_day_high": 286200,
"oi_day_low": 251100
},
"NSE_FO:PHOENIXLTD25MAY1650PE": {
"ohlc": {
"open": 124.4,
"high": 124.95,
"low": 113.15,
"close": 113.15
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 106.9,
"orders": 1
},
{
"quantity": 350,
"price": 106.85,
"orders": 1
},
{
"quantity": 350,
"price": 106.7,
"orders": 1
},
{
"quantity": 700,
"price": 106.55,
"orders": 1
},
{
"quantity": 350,
"price": 105.15,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 109.1,
"orders": 2
},
{
"quantity": 350,
"price": 109.15,
"orders": 1
},
{
"quantity": 700,
"price": 109.45,
"orders": 1
},
{
"quantity": 350,
"price": 110.6,
"orders": 1
},
{
"quantity": 700,
"price": 110.95,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|128672",
"symbol": "PHOENIXLTD25MAY1650PE",
"last_price": 113.15,
"volume": 6300,
"average_price": 121.94,
"oi": 19250,
"net_change": -10.1,
"total_buy_quantity": 33950,
"total_sell_quantity": 31150,
"lower_circuit_limit": 33.9,
"upper_circuit_limit": 212.6,
"last_trade_time": "1747296543383",
"oi_day_high": 19250,
"oi_day_low": 17150
},
"NSE_FO:OIL25MAY400PE": {
"ohlc": {
"open": 7.35,
"high": 7.9,
"low": 4.75,
"close": 4.95
},
"depth": {
"buy": [
{
"quantity": 2150,
"price": 5,
"orders": 2
},
{
"quantity": 3225,
"price": 4.95,
"orders": 3
},
{
"quantity": 2150,
"price": 4.9,
"orders": 2
},
{
"quantity": 2150,
"price": 4.85,
"orders": 2
},
{
"quantity": 1075,
"price": 4.8,
"orders": 1
}
],
"sell": [
{
"quantity": 1075,
"price": 5.1,
"orders": 1
},
{
"quantity": 2150,
"price": 5.15,
"orders": 2
},
{
"quantity": 2150,
"price": 5.2,
"orders": 2
},
{
"quantity": 3225,
"price": 5.25,
"orders": 2
},
{
"quantity": 1075,
"price": 5.3,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|111301",
"symbol": "OIL25MAY400PE",
"last_price": 4.95,
"volume": 365500,
"average_price": 6.57,
"oi": 256925,
"net_change": -1.45,
"total_buy_quantity": 209625,
"total_sell_quantity": 194575,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.4,
"last_trade_time": "1747303114935",
"oi_day_high": 283800,
"oi_day_low": 236500
},
"NSE_FO:DRREDDY25MAY1200PE": {
"ohlc": {
"open": 19.2,
"high": 24,
"low": 11.7,
"close": 13.5
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 13.55,
"orders": 2
},
{
"quantity": 625,
"price": 13.5,
"orders": 1
},
{
"quantity": 2500,
"price": 13.45,
"orders": 4
},
{
"quantity": 1250,
"price": 13.4,
"orders": 2
},
{
"quantity": 1250,
"price": 13.35,
"orders": 2
}
],
"sell": [
{
"quantity": 625,
"price": 13.7,
"orders": 1
},
{
"quantity": 625,
"price": 13.75,
"orders": 1
},
{
"quantity": 1875,
"price": 13.8,
"orders": 3
},
{
"quantity": 1250,
"price": 13.85,
"orders": 2
},
{
"quantity": 1250,
"price": 13.9,
"orders": 2
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|81221",
"symbol": "DRREDDY25MAY1200PE",
"last_price": 13.5,
"volume": 1588750,
"average_price": 18.54,
"oi": 468125,
"net_change": -5,
"total_buy_quantity": 315625,
"total_sell_quantity": 185000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.5,
"last_trade_time": "1747303191300",
"oi_day_high": 578125,
"oi_day_low": 466250
},
"NSE_FO:INDUSTOWER25MAY405CE": {
"ohlc": {
"open": 7.25,
"high": 9,
"low": 5.65,
"close": 6.8
},
"depth": {
"buy": [
{
"quantity": 5100,
"price": 6.65,
"orders": 3
},
{
"quantity": 10200,
"price": 6.6,
"orders": 6
},
{
"quantity": 8500,
"price": 6.55,
"orders": 4
},
{
"quantity": 3400,
"price": 6.5,
"orders": 2
},
{
"quantity": 3400,
"price": 6.45,
"orders": 1
}
],
"sell": [
{
"quantity": 5100,
"price": 6.75,
"orders": 3
},
{
"quantity": 6800,
"price": 6.8,
"orders": 4
},
{
"quantity": 5100,
"price": 6.85,
"orders": 3
},
{
"quantity": 10200,
"price": 6.9,
"orders": 6
},
{
"quantity": 5100,
"price": 6.95,
"orders": 3
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|105211",
"symbol": "INDUSTOWER25MAY405CE",
"last_price": 6.8,
"volume": 904400,
"average_price": 7.15,
"oi": 634100,
"net_change": -0.5,
"total_buy_quantity": 384200,
"total_sell_quantity": 319600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.3,
"last_trade_time": "1747303083147",
"oi_day_high": 647700,
"oi_day_low": 589900
},
"NSE_FO:GODREJCP25MAY1260PE": {
"ohlc": {
"open": 18,
"high": 18,
"low": 10,
"close": 12.65
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 12.35,
"orders": 1
},
{
"quantity": 1000,
"price": 12.3,
"orders": 2
},
{
"quantity": 500,
"price": 12.05,
"orders": 1
},
{
"quantity": 500,
"price": 12,
"orders": 1
},
{
"quantity": 500,
"price": 11.65,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 12.7,
"orders": 2
},
{
"quantity": 500,
"price": 12.75,
"orders": 1
},
{
"quantity": 500,
"price": 12.8,
"orders": 1
},
{
"quantity": 1000,
"price": 12.85,
"orders": 1
},
{
"quantity": 500,
"price": 13.05,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|83859",
"symbol": "GODREJCP25MAY1260PE",
"last_price": 12.65,
"volume": 63500,
"average_price": 12.96,
"oi": 53500,
"net_change": -3.55,
"total_buy_quantity": 70500,
"total_sell_quantity": 75500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 40.4,
"last_trade_time": "1747303118205",
"oi_day_high": 61000,
"oi_day_low": 53000
},
"NSE_FO:TCS25MAY3400CE": {
"ohlc": {
"open": 175,
"high": 211,
"low": 147,
"close": 194.75
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 190.85,
"orders": 1
},
{
"quantity": 175,
"price": 190.7,
"orders": 1
},
{
"quantity": 175,
"price": 190.5,
"orders": 1
},
{
"quantity": 525,
"price": 185.25,
"orders": 1
},
{
"quantity": 525,
"price": 184,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 194.95,
"orders": 1
},
{
"quantity": 175,
"price": 195,
"orders": 1
},
{
"quantity": 175,
"price": 196,
"orders": 1
},
{
"quantity": 175,
"price": 196.8,
"orders": 1
},
{
"quantity": 525,
"price": 200.2,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|131752",
"symbol": "TCS25MAY3400CE",
"last_price": 194.75,
"volume": 77350,
"average_price": 190.53,
"oi": 308175,
"net_change": 28,
"total_buy_quantity": 18375,
"total_sell_quantity": 16100,
"lower_circuit_limit": 47.7,
"upper_circuit_limit": 380.8,
"last_trade_time": "1747303197719",
"oi_day_high": 310800,
"oi_day_low": 305900
},
"NSE_FO:SHREECEM25MAY30750CE": {
"ohlc": {
"open": 779.95,
"high": 1372.45,
"low": 747.6,
"close": 1058.75
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 1024.55,
"orders": 1
},
{
"quantity": 25,
"price": 1024.5,
"orders": 1
},
{
"quantity": 25,
"price": 1024.4,
"orders": 1
},
{
"quantity": 25,
"price": 1022.2,
"orders": 1
},
{
"quantity": 25,
"price": 999.55,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 1050.75,
"orders": 1
},
{
"quantity": 25,
"price": 1050.8,
"orders": 1
},
{
"quantity": 25,
"price": 1050.85,
"orders": 1
},
{
"quantity": 50,
"price": 1066.35,
"orders": 2
},
{
"quantity": 25,
"price": 1067.75,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|136588",
"symbol": "SHREECEM25MAY30750CE",
"last_price": 1058.75,
"volume": 13275,
"average_price": 991.84,
"oi": 1050,
"net_change": 377.35,
"total_buy_quantity": 2525,
"total_sell_quantity": 1300,
"lower_circuit_limit": 8.85,
"upper_circuit_limit": 2589.3,
"last_trade_time": "1747302970486",
"oi_day_high": 2900,
"oi_day_low": 1000
},
"NSE_FO:BSOFT25MAY395PE": {
"ohlc": {
"open": 4,
"high": 4,
"low": 3.2,
"close": 3.4
},
"depth": {
"buy": [
{
"quantity": 4000,
"price": 3.3,
"orders": 4
},
{
"quantity": 3000,
"price": 3.25,
"orders": 3
},
{
"quantity": 4000,
"price": 3.2,
"orders": 3
},
{
"quantity": 2000,
"price": 3.15,
"orders": 2
},
{
"quantity": 2000,
"price": 3.1,
"orders": 2
}
],
"sell": [
{
"quantity": 3000,
"price": 3.45,
"orders": 3
},
{
"quantity": 2000,
"price": 3.5,
"orders": 2
},
{
"quantity": 5000,
"price": 3.55,
"orders": 3
},
{
"quantity": 5000,
"price": 3.6,
"orders": 4
},
{
"quantity": 3000,
"price": 3.65,
"orders": 2
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|77886",
"symbol": "BSOFT25MAY395PE",
"last_price": 3.4,
"volume": 125000,
"average_price": 3.47,
"oi": 146000,
"net_change": -0.65,
"total_buy_quantity": 182000,
"total_sell_quantity": 216000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.05,
"last_trade_time": "1747303099646",
"oi_day_high": 147000,
"oi_day_low": 131000
},
"NSE_FO:HINDALCO25MAY630PE": {
"ohlc": {
"open": 9.25,
"high": 9.6,
"low": 5.15,
"close": 5.5
},
"depth": {
"buy": [
{
"quantity": 2800,
"price": 5.55,
"orders": 2
},
{
"quantity": 8400,
"price": 5.5,
"orders": 6
},
{
"quantity": 5600,
"price": 5.45,
"orders": 4
},
{
"quantity": 5600,
"price": 5.4,
"orders": 4
},
{
"quantity": 5600,
"price": 5.35,
"orders": 4
}
],
"sell": [
{
"quantity": 7000,
"price": 5.7,
"orders": 5
},
{
"quantity": 5600,
"price": 5.75,
"orders": 4
},
{
"quantity": 2800,
"price": 5.8,
"orders": 2
},
{
"quantity": 2800,
"price": 5.85,
"orders": 2
},
{
"quantity": 1400,
"price": 5.9,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|96975",
"symbol": "HINDALCO25MAY630PE",
"last_price": 5.5,
"volume": 1968400,
"average_price": 6.89,
"oi": 1276800,
"net_change": -3.8,
"total_buy_quantity": 418600,
"total_sell_quantity": 182000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.3,
"last_trade_time": "1747303185399",
"oi_day_high": 1663200,
"oi_day_low": 1276800
},
"NSE_FO:IDFCFIRSTB25MAY68PE": {
"ohlc": {
"open": 1.15,
"high": 1.25,
"low": 0.9,
"close": 1.05
},
"depth": {
"buy": [
{
"quantity": 75000,
"price": 1,
"orders": 4
},
{
"quantity": 210000,
"price": 0.95,
"orders": 14
},
{
"quantity": 150000,
"price": 0.9,
"orders": 7
},
{
"quantity": 300000,
"price": 0.85,
"orders": 6
},
{
"quantity": 472500,
"price": 0.8,
"orders": 8
}
],
"sell": [
{
"quantity": 135000,
"price": 1.05,
"orders": 10
},
{
"quantity": 172500,
"price": 1.1,
"orders": 8
},
{
"quantity": 157500,
"price": 1.15,
"orders": 9
},
{
"quantity": 142500,
"price": 1.2,
"orders": 8
},
{
"quantity": 127500,
"price": 1.25,
"orders": 7
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|91755",
"symbol": "IDFCFIRSTB25MAY68PE",
"last_price": 1.05,
"volume": 6802500,
"average_price": 1.07,
"oi": 4290000,
"net_change": -0.05,
"total_buy_quantity": 5595000,
"total_sell_quantity": 2775000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.1,
"last_trade_time": "1747303173654",
"oi_day_high": 4642500,
"oi_day_low": 4035000
},
"NSE_FO:JINDALSTEL25MAY910CE": {
"ohlc": {
"open": 45.95,
"high": 65.8,
"low": 44.5,
"close": 62
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 62.1,
"orders": 2
},
{
"quantity": 625,
"price": 61.3,
"orders": 1
},
{
"quantity": 625,
"price": 61.1,
"orders": 1
},
{
"quantity": 625,
"price": 61.05,
"orders": 1
},
{
"quantity": 625,
"price": 61,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 62.85,
"orders": 1
},
{
"quantity": 625,
"price": 62.9,
"orders": 1
},
{
"quantity": 625,
"price": 62.95,
"orders": 1
},
{
"quantity": 625,
"price": 64.85,
"orders": 1
},
{
"quantity": 5000,
"price": 64.9,
"orders": 2
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|109180",
"symbol": "JINDALSTEL25MAY910CE",
"last_price": 62,
"volume": 116875,
"average_price": 55.23,
"oi": 161250,
"net_change": 18.15,
"total_buy_quantity": 81250,
"total_sell_quantity": 60000,
"lower_circuit_limit": 2.4,
"upper_circuit_limit": 85.3,
"last_trade_time": "1747303140491",
"oi_day_high": 189375,
"oi_day_low": 161250
},
"NSE_FO:ICICIGI25MAY1880CE": {
"ohlc": {
"open": 29,
"high": 39.4,
"low": 29,
"close": 34.05
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 33.5,
"orders": 2
},
{
"quantity": 250,
"price": 33.45,
"orders": 1
},
{
"quantity": 250,
"price": 33.4,
"orders": 1
},
{
"quantity": 500,
"price": 33.35,
"orders": 1
},
{
"quantity": 3000,
"price": 33.3,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 34.8,
"orders": 1
},
{
"quantity": 250,
"price": 34.85,
"orders": 1
},
{
"quantity": 500,
"price": 34.95,
"orders": 1
},
{
"quantity": 750,
"price": 35.2,
"orders": 1
},
{
"quantity": 2250,
"price": 35.25,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|90966",
"symbol": "ICICIGI25MAY1880CE",
"last_price": 34.05,
"volume": 62000,
"average_price": 34.31,
"oi": 46750,
"net_change": 7.4,
"total_buy_quantity": 61500,
"total_sell_quantity": 54250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 64,
"last_trade_time": "1747303155005",
"oi_day_high": 48000,
"oi_day_low": 39250
},
"NSE_FO:ACC25MAY2060PE": {
"ohlc": {
"open": 172.75,
"high": 175.05,
"low": 172.25,
"close": 172.4
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 167.45,
"orders": 1
},
{
"quantity": 300,
"price": 167.4,
"orders": 1
},
{
"quantity": 1200,
"price": 159.55,
"orders": 1
},
{
"quantity": 3000,
"price": 156.7,
"orders": 1
},
{
"quantity": 12000,
"price": 147.55,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 178.5,
"orders": 1
},
{
"quantity": 300,
"price": 178.55,
"orders": 1
},
{
"quantity": 1200,
"price": 178.65,
"orders": 1
},
{
"quantity": 1500,
"price": 179.6,
"orders": 1
},
{
"quantity": 3000,
"price": 181.05,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|65938",
"symbol": "ACC25MAY2060PE",
"last_price": 172.4,
"volume": 3300,
"average_price": 173.61,
"oi": 46500,
"net_change": -27.45,
"total_buy_quantity": 19500,
"total_sell_quantity": 25200,
"lower_circuit_limit": 105.6,
"upper_circuit_limit": 291.6,
"last_trade_time": "1747294200709",
"oi_day_high": 47400,
"oi_day_low": 46500
},
"NSE_FO:ESCORTS25MAY3400CE": {
"ohlc": {
"open": 180,
"high": 192,
"low": 177.85,
"close": 185.45
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 183.75,
"orders": 1
},
{
"quantity": 150,
"price": 183.7,
"orders": 1
},
{
"quantity": 150,
"price": 167.65,
"orders": 1
},
{
"quantity": 1500,
"price": 167.6,
"orders": 1
},
{
"quantity": 1050,
"price": 167.4,
"orders": 2
}
],
"sell": [
{
"quantity": 150,
"price": 186.75,
"orders": 1
},
{
"quantity": 150,
"price": 186.8,
"orders": 1
},
{
"quantity": 150,
"price": 195.45,
"orders": 1
},
{
"quantity": 300,
"price": 195.5,
"orders": 1
},
{
"quantity": 150,
"price": 199.85,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|81711",
"symbol": "ESCORTS25MAY3400CE",
"last_price": 185.45,
"volume": 2700,
"average_price": 184.95,
"oi": 59250,
"net_change": 9.45,
"total_buy_quantity": 16800,
"total_sell_quantity": 16350,
"lower_circuit_limit": 27.9,
"upper_circuit_limit": 324.1,
"last_trade_time": "1747303109801",
"oi_day_high": 59850,
"oi_day_low": 59250
},
"NSE_FO:JSL25MAY570PE": {
"ohlc": {
"open": 1.45,
"high": 1.45,
"low": 1,
"close": 1
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 1.05,
"orders": 1
},
{
"quantity": 6200,
"price": 1,
"orders": 3
},
{
"quantity": 775,
"price": 0.95,
"orders": 1
},
{
"quantity": 775,
"price": 0.9,
"orders": 1
},
{
"quantity": 1550,
"price": 0.8,
"orders": 1
}
],
"sell": [
{
"quantity": 2325,
"price": 1.15,
"orders": 2
},
{
"quantity": 2325,
"price": 1.2,
"orders": 3
},
{
"quantity": 3875,
"price": 1.25,
"orders": 4
},
{
"quantity": 1550,
"price": 1.3,
"orders": 2
},
{
"quantity": 5425,
"price": 1.35,
"orders": 6
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|110200",
"symbol": "JSL25MAY570PE",
"last_price": 1,
"volume": 15500,
"average_price": 1.25,
"oi": 74400,
"net_change": -0.35,
"total_buy_quantity": 144925,
"total_sell_quantity": 134850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.35,
"last_trade_time": "1747299579248",
"oi_day_high": 86800,
"oi_day_low": 74400
},
"NSE_FO:BANKBARODA25MAY252.5PE": {
"ohlc": {
"open": 19.25,
"high": 19.25,
"low": 17.75,
"close": 18.25
},
"depth": {
"buy": [
{
"quantity": 2925,
"price": 17.45,
"orders": 1
},
{
"quantity": 8775,
"price": 17,
"orders": 1
},
{
"quantity": 14625,
"price": 16.95,
"orders": 1
},
{
"quantity": 29250,
"price": 16.5,
"orders": 1
},
{
"quantity": 8775,
"price": 16.4,
"orders": 1
}
],
"sell": [
{
"quantity": 11700,
"price": 18.65,
"orders": 1
},
{
"quantity": 2925,
"price": 18.7,
"orders": 1
},
{
"quantity": 14625,
"price": 18.85,
"orders": 1
},
{
"quantity": 11700,
"price": 18.95,
"orders": 1
},
{
"quantity": 8775,
"price": 19.1,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|73653",
"symbol": "BANKBARODA25MAY252.5PE",
"last_price": 18.25,
"volume": 55575,
"average_price": 18.58,
"oi": 198900,
"net_change": -1.15,
"total_buy_quantity": 219375,
"total_sell_quantity": 251550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.4,
"last_trade_time": "1747296571847",
"oi_day_high": 207675,
"oi_day_low": 198900
},
"NSE_FO:LICI25MAY820PE": {
"ohlc": {
"open": 17.5,
"high": 18,
"low": 9.25,
"close": 9.65
},
"depth": {
"buy": [
{
"quantity": 575,
"price": 9.65,
"orders": 1
},
{
"quantity": 575,
"price": 9.55,
"orders": 1
},
{
"quantity": 575,
"price": 9.45,
"orders": 1
},
{
"quantity": 575,
"price": 9.4,
"orders": 1
},
{
"quantity": 3450,
"price": 9.35,
"orders": 2
}
],
"sell": [
{
"quantity": 575,
"price": 9.8,
"orders": 1
},
{
"quantity": 575,
"price": 9.85,
"orders": 1
},
{
"quantity": 575,
"price": 9.95,
"orders": 1
},
{
"quantity": 575,
"price": 10,
"orders": 1
},
{
"quantity": 575,
"price": 10.05,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|101391",
"symbol": "LICI25MAY820PE",
"last_price": 9.65,
"volume": 222525,
"average_price": 11.86,
"oi": 146050,
"net_change": -7.85,
"total_buy_quantity": 82225,
"total_sell_quantity": 101775,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.1,
"last_trade_time": "1747303197979",
"oi_day_high": 149500,
"oi_day_low": 112125
},
"NSE_FO:BEL25MAY305CE": {
"ohlc": {
"open": 41,
"high": 46.85,
"low": 38.7,
"close": 46.6
},
"depth": {
"buy": [
{
"quantity": 2850,
"price": 46.2,
"orders": 1
},
{
"quantity": 2850,
"price": 46.15,
"orders": 1
},
{
"quantity": 2850,
"price": 46.1,
"orders": 1
},
{
"quantity": 5700,
"price": 45.85,
"orders": 2
},
{
"quantity": 2850,
"price": 45.8,
"orders": 1
}
],
"sell": [
{
"quantity": 5700,
"price": 46.55,
"orders": 2
},
{
"quantity": 2850,
"price": 46.9,
"orders": 1
},
{
"quantity": 2850,
"price": 47.25,
"orders": 1
},
{
"quantity": 8550,
"price": 47.3,
"orders": 1
},
{
"quantity": 8550,
"price": 47.35,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|74554",
"symbol": "BEL25MAY305CE",
"last_price": 46.6,
"volume": 262200,
"average_price": 41.56,
"oi": 1484850,
"net_change": 5.45,
"total_buy_quantity": 279300,
"total_sell_quantity": 239400,
"lower_circuit_limit": 19.4,
"upper_circuit_limit": 62.9,
"last_trade_time": "1747303137879",
"oi_day_high": 1576050,
"oi_day_low": 1484850
},
"NSE_FO:SUPREMEIND25MAY3500CE": {
"ohlc": {
"open": 185,
"high": 225,
"low": 175.35,
"close": 196.05
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 196.25,
"orders": 1
},
{
"quantity": 125,
"price": 196.2,
"orders": 1
},
{
"quantity": 250,
"price": 195.05,
"orders": 1
},
{
"quantity": 125,
"price": 191.75,
"orders": 1
},
{
"quantity": 625,
"price": 187.4,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 201.9,
"orders": 1
},
{
"quantity": 250,
"price": 201.95,
"orders": 1
},
{
"quantity": 125,
"price": 202,
"orders": 1
},
{
"quantity": 125,
"price": 202.65,
"orders": 1
},
{
"quantity": 625,
"price": 209.65,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|141138",
"symbol": "SUPREMEIND25MAY3500CE",
"last_price": 196.05,
"volume": 39000,
"average_price": 201.36,
"oi": 24625,
"net_change": 34.55,
"total_buy_quantity": 9375,
"total_sell_quantity": 18125,
"lower_circuit_limit": 2.15,
"upper_circuit_limit": 320.85,
"last_trade_time": "1747302673819",
"oi_day_high": 25750,
"oi_day_low": 21875
},
"NSE_FO:DABUR25MAY490CE": {
"ohlc": {
"open": 2,
"high": 2.4,
"low": 1.65,
"close": 1.75
},
"depth": {
"buy": [
{
"quantity": 23750,
"price": 1.7,
"orders": 6
},
{
"quantity": 10000,
"price": 1.65,
"orders": 5
},
{
"quantity": 12500,
"price": 1.6,
"orders": 7
},
{
"quantity": 3750,
"price": 1.55,
"orders": 3
},
{
"quantity": 16250,
"price": 1.5,
"orders": 5
}
],
"sell": [
{
"quantity": 11250,
"price": 1.8,
"orders": 7
},
{
"quantity": 12500,
"price": 1.85,
"orders": 6
},
{
"quantity": 8750,
"price": 1.9,
"orders": 4
},
{
"quantity": 6250,
"price": 1.95,
"orders": 3
},
{
"quantity": 18750,
"price": 2,
"orders": 7
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|78118",
"symbol": "DABUR25MAY490CE",
"last_price": 1.75,
"volume": 383750,
"average_price": 1.92,
"oi": 1072500,
"net_change": -0.35,
"total_buy_quantity": 395000,
"total_sell_quantity": 321250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.1,
"last_trade_time": "1747303199101",
"oi_day_high": 1072500,
"oi_day_low": 998750
},
"NSE_FO:SBILIFE25MAY1600PE": {
"ohlc": {
"open": 2.6,
"high": 2.85,
"low": 1.55,
"close": 1.7
},
"depth": {
"buy": [
{
"quantity": 1125,
"price": 1.65,
"orders": 3
},
{
"quantity": 1125,
"price": 1.6,
"orders": 3
},
{
"quantity": 1500,
"price": 1.55,
"orders": 4
},
{
"quantity": 1125,
"price": 1.5,
"orders": 3
},
{
"quantity": 1875,
"price": 1.45,
"orders": 3
}
],
"sell": [
{
"quantity": 1125,
"price": 1.75,
"orders": 3
},
{
"quantity": 375,
"price": 1.8,
"orders": 1
},
{
"quantity": 8250,
"price": 1.85,
"orders": 2
},
{
"quantity": 750,
"price": 1.9,
"orders": 2
},
{
"quantity": 750,
"price": 1.95,
"orders": 2
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|121368",
"symbol": "SBILIFE25MAY1600PE",
"last_price": 1.7,
"volume": 108375,
"average_price": 2.1,
"oi": 413625,
"net_change": -1.05,
"total_buy_quantity": 331875,
"total_sell_quantity": 78750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.75,
"last_trade_time": "1747303194079",
"oi_day_high": 418875,
"oi_day_low": 387375
},
"NSE_FO:KALYANKJIL25MAY520PE": {
"ohlc": {
"open": 7.5,
"high": 7.9,
"low": 5.4,
"close": 5.95
},
"depth": {
"buy": [
{
"quantity": 1550,
"price": 5.9,
"orders": 1
},
{
"quantity": 4650,
"price": 5.85,
"orders": 4
},
{
"quantity": 3875,
"price": 5.8,
"orders": 3
},
{
"quantity": 5425,
"price": 5.75,
"orders": 4
},
{
"quantity": 3100,
"price": 5.7,
"orders": 3
}
],
"sell": [
{
"quantity": 775,
"price": 6.05,
"orders": 1
},
{
"quantity": 4650,
"price": 6.1,
"orders": 4
},
{
"quantity": 4650,
"price": 6.15,
"orders": 3
},
{
"quantity": 2325,
"price": 6.2,
"orders": 2
},
{
"quantity": 2325,
"price": 6.25,
"orders": 2
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|99509",
"symbol": "KALYANKJIL25MAY520PE",
"last_price": 5.95,
"volume": 355725,
"average_price": 6.63,
"oi": 686650,
"net_change": -1.75,
"total_buy_quantity": 354950,
"total_sell_quantity": 172825,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.7,
"last_trade_time": "1747303097592",
"oi_day_high": 687425,
"oi_day_low": 675025
},
"NSE_FO:POONAWALLA25MAY395CE": {
"ohlc": {
"open": 11.65,
"high": 13.3,
"low": 9.75,
"close": 10.35
},
"depth": {
"buy": [
{
"quantity": 2900,
"price": 10.35,
"orders": 2
},
{
"quantity": 2900,
"price": 10.25,
"orders": 1
},
{
"quantity": 1450,
"price": 10.15,
"orders": 1
},
{
"quantity": 1450,
"price": 10.1,
"orders": 1
},
{
"quantity": 4350,
"price": 10.05,
"orders": 2
}
],
"sell": [
{
"quantity": 1450,
"price": 10.6,
"orders": 1
},
{
"quantity": 2900,
"price": 10.65,
"orders": 2
},
{
"quantity": 1450,
"price": 10.7,
"orders": 1
},
{
"quantity": 4350,
"price": 10.75,
"orders": 2
},
{
"quantity": 1450,
"price": 10.8,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|131891",
"symbol": "POONAWALLA25MAY395CE",
"last_price": 10.35,
"volume": 136300,
"average_price": 11.61,
"oi": 158050,
"net_change": -1.3,
"total_buy_quantity": 203000,
"total_sell_quantity": 236350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.65,
"last_trade_time": "1747303088662",
"oi_day_high": 166750,
"oi_day_low": 156600
},
"NSE_FO:DLF25MAY680PE": {
"ohlc": {
"open": 15.3,
"high": 17,
"low": 7.35,
"close": 8.1
},
"depth": {
"buy": [
{
"quantity": 825,
"price": 8.1,
"orders": 1
},
{
"quantity": 3300,
"price": 8.05,
"orders": 3
},
{
"quantity": 4125,
"price": 8,
"orders": 4
},
{
"quantity": 1650,
"price": 7.95,
"orders": 2
},
{
"quantity": 1650,
"price": 7.9,
"orders": 2
}
],
"sell": [
{
"quantity": 2475,
"price": 8.2,
"orders": 3
},
{
"quantity": 4125,
"price": 8.25,
"orders": 5
},
{
"quantity": 3300,
"price": 8.3,
"orders": 4
},
{
"quantity": 4125,
"price": 8.35,
"orders": 5
},
{
"quantity": 1650,
"price": 8.4,
"orders": 2
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|80524",
"symbol": "DLF25MAY680PE",
"last_price": 8.1,
"volume": 1654950,
"average_price": 10.96,
"oi": 719400,
"net_change": -7.25,
"total_buy_quantity": 409200,
"total_sell_quantity": 184800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.35,
"last_trade_time": "1747303195017",
"oi_day_high": 785400,
"oi_day_low": 636075
},
"NSE_FO:HDFCLIFE25MAY710PE": {
"ohlc": {
"open": 3.8,
"high": 4.25,
"low": 1.9,
"close": 2.2
},
"depth": {
"buy": [
{
"quantity": 13200,
"price": 2.1,
"orders": 6
},
{
"quantity": 12100,
"price": 2.05,
"orders": 5
},
{
"quantity": 11000,
"price": 2,
"orders": 4
},
{
"quantity": 5500,
"price": 1.95,
"orders": 3
},
{
"quantity": 13200,
"price": 1.9,
"orders": 4
}
],
"sell": [
{
"quantity": 8800,
"price": 2.2,
"orders": 5
},
{
"quantity": 9900,
"price": 2.25,
"orders": 5
},
{
"quantity": 7700,
"price": 2.3,
"orders": 3
},
{
"quantity": 8800,
"price": 2.35,
"orders": 3
},
{
"quantity": 7700,
"price": 2.4,
"orders": 3
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|94704",
"symbol": "HDFCLIFE25MAY710PE",
"last_price": 2.2,
"volume": 185900,
"average_price": 2.51,
"oi": 265100,
"net_change": -1.35,
"total_buy_quantity": 304700,
"total_sell_quantity": 226600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.55,
"last_trade_time": "1747303089722",
"oi_day_high": 300300,
"oi_day_low": 257400
},
"NSE_FO:LTIM25MAY4550PE": {
"ohlc": {
"open": 20.75,
"high": 20.75,
"low": 15.3,
"close": 15.3
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 3.5,
"orders": 1
},
{
"quantity": 6000,
"price": 3.45,
"orders": 1
},
{
"quantity": 3000,
"price": 2.9,
"orders": 1
},
{
"quantity": 3000,
"price": 2.8,
"orders": 1
},
{
"quantity": 2400,
"price": 2.45,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 25.85,
"orders": 1
},
{
"quantity": 150,
"price": 25.9,
"orders": 1
},
{
"quantity": 6000,
"price": 26.1,
"orders": 1
},
{
"quantity": 6000,
"price": 29.3,
"orders": 1
},
{
"quantity": 600,
"price": 35.65,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|115838",
"symbol": "LTIM25MAY4550PE",
"last_price": 15.3,
"volume": 750,
"average_price": 19.1,
"oi": 14400,
"net_change": -3.7,
"total_buy_quantity": 32550,
"total_sell_quantity": 15750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 43.6,
"last_trade_time": "1747302318231",
"oi_day_high": 14400,
"oi_day_low": 14250
},
"NSE_FO:PEL25MAY1020PE": {
"ohlc": {
"open": 11.45,
"high": 12.65,
"low": 8.95,
"close": 9.3
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 9,
"orders": 2
},
{
"quantity": 750,
"price": 8.45,
"orders": 1
},
{
"quantity": 3750,
"price": 5.95,
"orders": 1
},
{
"quantity": 7500,
"price": 5.4,
"orders": 1
},
{
"quantity": 22500,
"price": 4.95,
"orders": 1
}
],
"sell": [
{
"quantity": 1500,
"price": 9.2,
"orders": 2
},
{
"quantity": 1500,
"price": 9.35,
"orders": 1
},
{
"quantity": 1500,
"price": 9.55,
"orders": 1
},
{
"quantity": 1500,
"price": 11,
"orders": 1
},
{
"quantity": 3000,
"price": 11.75,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|127779",
"symbol": "PEL25MAY1020PE",
"last_price": 9.3,
"volume": 107250,
"average_price": 10.44,
"oi": 177750,
"net_change": -2.15,
"total_buy_quantity": 216750,
"total_sell_quantity": 110250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.2,
"last_trade_time": "1747302834290",
"oi_day_high": 182250,
"oi_day_low": 177750
},
"NSE_FO:NYKAA25MAY195PE": {
"ohlc": {
"open": 5.15,
"high": 5.4,
"low": 3.95,
"close": 4.6
},
"depth": {
"buy": [
{
"quantity": 5900,
"price": 4.6,
"orders": 2
},
{
"quantity": 8850,
"price": 4.55,
"orders": 3
},
{
"quantity": 11800,
"price": 4.5,
"orders": 4
},
{
"quantity": 8850,
"price": 4.45,
"orders": 3
},
{
"quantity": 5900,
"price": 4.4,
"orders": 2
}
],
"sell": [
{
"quantity": 5900,
"price": 4.7,
"orders": 2
},
{
"quantity": 41300,
"price": 4.75,
"orders": 8
},
{
"quantity": 26550,
"price": 4.8,
"orders": 4
},
{
"quantity": 32450,
"price": 4.85,
"orders": 5
},
{
"quantity": 5900,
"price": 4.9,
"orders": 2
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|110598",
"symbol": "NYKAA25MAY195PE",
"last_price": 4.6,
"volume": 539850,
"average_price": 4.79,
"oi": 454300,
"net_change": -0.95,
"total_buy_quantity": 477900,
"total_sell_quantity": 498550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.55,
"last_trade_time": "1747303198074",
"oi_day_high": 454300,
"oi_day_low": 383500
},
"NSE_FO:ADANIGREEN25MAY960PE": {
"ohlc": {
"open": 29.95,
"high": 33.95,
"low": 25,
"close": 26.1
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 25.75,
"orders": 1
},
{
"quantity": 375,
"price": 25.7,
"orders": 1
},
{
"quantity": 375,
"price": 25.55,
"orders": 1
},
{
"quantity": 1125,
"price": 25.45,
"orders": 1
},
{
"quantity": 375,
"price": 25.4,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 26.25,
"orders": 1
},
{
"quantity": 12375,
"price": 26.3,
"orders": 1
},
{
"quantity": 1125,
"price": 26.35,
"orders": 2
},
{
"quantity": 1125,
"price": 26.45,
"orders": 1
},
{
"quantity": 1125,
"price": 26.65,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|64785",
"symbol": "ADANIGREEN25MAY960PE",
"last_price": 26.1,
"volume": 486000,
"average_price": 28.95,
"oi": 556875,
"net_change": -2.2,
"total_buy_quantity": 360375,
"total_sell_quantity": 103125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 74,
"last_trade_time": "1747303166315",
"oi_day_high": 556875,
"oi_day_low": 498750
},
"NSE_FO:ABCAPITAL25MAY195CE": {
"ohlc": {
"open": 23.1,
"high": 23.1,
"low": 19.95,
"close": 20.9
},
"depth": {
"buy": [
{
"quantity": 2700,
"price": 20.4,
"orders": 1
},
{
"quantity": 2700,
"price": 20.35,
"orders": 1
},
{
"quantity": 2700,
"price": 20.3,
"orders": 1
},
{
"quantity": 2700,
"price": 20.25,
"orders": 1
},
{
"quantity": 2700,
"price": 20.05,
"orders": 1
}
],
"sell": [
{
"quantity": 2700,
"price": 21.5,
"orders": 1
},
{
"quantity": 16200,
"price": 21.55,
"orders": 1
},
{
"quantity": 2700,
"price": 21.6,
"orders": 1
},
{
"quantity": 10800,
"price": 21.65,
"orders": 2
},
{
"quantity": 8100,
"price": 21.75,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|63932",
"symbol": "ABCAPITAL25MAY195CE",
"last_price": 20.9,
"volume": 78300,
"average_price": 21.48,
"oi": 199800,
"net_change": -3.95,
"total_buy_quantity": 243000,
"total_sell_quantity": 275400,
"lower_circuit_limit": 4.85,
"upper_circuit_limit": 44.85,
"last_trade_time": "1747295646280",
"oi_day_high": 205200,
"oi_day_low": 191700
},
"NSE_FO:PIIND25MAY3650CE": {
"ohlc": {
"open": 113,
"high": 140,
"low": 98.65,
"close": 135.05
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 136.95,
"orders": 1
},
{
"quantity": 125,
"price": 136.9,
"orders": 1
},
{
"quantity": 125,
"price": 135.05,
"orders": 1
},
{
"quantity": 125,
"price": 135,
"orders": 1
},
{
"quantity": 125,
"price": 133.4,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 139.15,
"orders": 1
},
{
"quantity": 125,
"price": 139.2,
"orders": 1
},
{
"quantity": 125,
"price": 140,
"orders": 1
},
{
"quantity": 125,
"price": 141.8,
"orders": 1
},
{
"quantity": 125,
"price": 142,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|129735",
"symbol": "PIIND25MAY3650CE",
"last_price": 135.05,
"volume": 185125,
"average_price": 112.45,
"oi": 29625,
"net_change": 20.45,
"total_buy_quantity": 5125,
"total_sell_quantity": 12000,
"lower_circuit_limit": 15.4,
"upper_circuit_limit": 213.8,
"last_trade_time": "1747303196325",
"oi_day_high": 35125,
"oi_day_low": 13750
},
"NSE_FO:NMDC25MAY68PE": {
"ohlc": {
"open": 1.2,
"high": 1.25,
"low": 0.9,
"close": 1.05
},
"depth": {
"buy": [
{
"quantity": 202500,
"price": 1,
"orders": 6
},
{
"quantity": 135000,
"price": 0.95,
"orders": 5
},
{
"quantity": 324000,
"price": 0.9,
"orders": 11
},
{
"quantity": 432000,
"price": 0.85,
"orders": 8
},
{
"quantity": 418500,
"price": 0.8,
"orders": 7
}
],
"sell": [
{
"quantity": 202500,
"price": 1.05,
"orders": 8
},
{
"quantity": 216000,
"price": 1.1,
"orders": 9
},
{
"quantity": 162000,
"price": 1.15,
"orders": 7
},
{
"quantity": 54000,
"price": 1.2,
"orders": 3
},
{
"quantity": 148500,
"price": 1.25,
"orders": 7
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|53938",
"symbol": "NMDC25MAY68PE",
"last_price": 1.05,
"volume": 12042000,
"average_price": 1.08,
"oi": 3415500,
"net_change": -0.1,
"total_buy_quantity": 8181000,
"total_sell_quantity": 3186000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.15,
"last_trade_time": "1747303195678",
"oi_day_high": 3591000,
"oi_day_low": 3186000
},
"NSE_FO:PATANJALI25MAY1960PE": {
"ohlc": {
"open": 178,
"high": 178,
"low": 178,
"close": 178
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 156.1,
"orders": 1
},
{
"quantity": 600,
"price": 156.05,
"orders": 1
},
{
"quantity": 1500,
"price": 154.35,
"orders": 1
},
{
"quantity": 1200,
"price": 153.95,
"orders": 1
},
{
"quantity": 3000,
"price": 152,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 169.2,
"orders": 1
},
{
"quantity": 1200,
"price": 169.25,
"orders": 1
},
{
"quantity": 1500,
"price": 170.2,
"orders": 1
},
{
"quantity": 3000,
"price": 173.7,
"orders": 1
},
{
"quantity": 3000,
"price": 173.75,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|113546",
"symbol": "PATANJALI25MAY1960PE",
"last_price": 178,
"volume": 0,
"average_price": 0,
"oi": 12300,
"net_change": 0,
"total_buy_quantity": 21600,
"total_sell_quantity": 21000,
"lower_circuit_limit": 83.75,
"upper_circuit_limit": 272.25,
"last_trade_time": "1747216699000",
"oi_day_high": 12300,
"oi_day_low": 12300
},
"NSE_FO:MRF25MAY130000PE": {
"ohlc": {
"open": 200,
"high": 219.95,
"low": 150.05,
"close": 170
},
"depth": {
"buy": [
{
"quantity": 5,
"price": 161.05,
"orders": 1
},
{
"quantity": 5,
"price": 161,
"orders": 1
},
{
"quantity": 5,
"price": 150.95,
"orders": 1
},
{
"quantity": 5,
"price": 150.1,
"orders": 1
},
{
"quantity": 5,
"price": 150.05,
"orders": 1
}
],
"sell": [
{
"quantity": 5,
"price": 177.55,
"orders": 1
},
{
"quantity": 5,
"price": 177.6,
"orders": 1
},
{
"quantity": 100,
"price": 178,
"orders": 1
},
{
"quantity": 5,
"price": 218.95,
"orders": 1
},
{
"quantity": 10,
"price": 219,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|106955",
"symbol": "MRF25MAY130000PE",
"last_price": 170,
"volume": 500,
"average_price": 176.52,
"oi": 2465,
"net_change": -48.95,
"total_buy_quantity": 1515,
"total_sell_quantity": 420,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 512.05,
"last_trade_time": "1747302927541",
"oi_day_high": 2575,
"oi_day_low": 2465
},
"NSE_FO:LAURUSLABS25MAY650CE": {
"ohlc": {
"open": 4.55,
"high": 5.75,
"low": 3.7,
"close": 4.05
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 4,
"orders": 1
},
{
"quantity": 17000,
"price": 3.95,
"orders": 1
},
{
"quantity": 3400,
"price": 3.9,
"orders": 2
},
{
"quantity": 1700,
"price": 3.85,
"orders": 1
},
{
"quantity": 3400,
"price": 3.8,
"orders": 2
}
],
"sell": [
{
"quantity": 3400,
"price": 4.1,
"orders": 2
},
{
"quantity": 11900,
"price": 4.15,
"orders": 3
},
{
"quantity": 6800,
"price": 4.2,
"orders": 3
},
{
"quantity": 10200,
"price": 4.25,
"orders": 2
},
{
"quantity": 18700,
"price": 4.3,
"orders": 4
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|112723",
"symbol": "LAURUSLABS25MAY650CE",
"last_price": 4.05,
"volume": 635800,
"average_price": 4.48,
"oi": 2650300,
"net_change": -0.95,
"total_buy_quantity": 357000,
"total_sell_quantity": 363800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25,
"last_trade_time": "1747303197214",
"oi_day_high": 2658800,
"oi_day_low": 2580600
},
"NSE_FO:CHOLAFIN25MAY1540PE": {
"ohlc": {
"open": 19,
"high": 21,
"low": 13.3,
"close": 14.4
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 13.3,
"orders": 1
},
{
"quantity": 625,
"price": 13.25,
"orders": 1
},
{
"quantity": 625,
"price": 12.9,
"orders": 1
},
{
"quantity": 3125,
"price": 12.5,
"orders": 1
},
{
"quantity": 1875,
"price": 12.3,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 13.8,
"orders": 1
},
{
"quantity": 625,
"price": 13.9,
"orders": 1
},
{
"quantity": 1250,
"price": 13.95,
"orders": 1
},
{
"quantity": 3750,
"price": 14,
"orders": 2
},
{
"quantity": 4375,
"price": 14.15,
"orders": 2
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|80760",
"symbol": "CHOLAFIN25MAY1540PE",
"last_price": 14.4,
"volume": 101875,
"average_price": 16.82,
"oi": 100000,
"net_change": -3.7,
"total_buy_quantity": 215000,
"total_sell_quantity": 110625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 51.2,
"last_trade_time": "1747302344450",
"oi_day_high": 108125,
"oi_day_low": 96250
},
"NSE_FO:TVSMOTOR25MAY2780CE": {
"ohlc": {
"open": 45.85,
"high": 73.6,
"low": 45.1,
"close": 69
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 67.5,
"orders": 1
},
{
"quantity": 350,
"price": 66.1,
"orders": 1
},
{
"quantity": 700,
"price": 66.05,
"orders": 1
},
{
"quantity": 350,
"price": 65.75,
"orders": 1
},
{
"quantity": 350,
"price": 65,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 68.45,
"orders": 1
},
{
"quantity": 350,
"price": 68.7,
"orders": 1
},
{
"quantity": 350,
"price": 68.9,
"orders": 1
},
{
"quantity": 350,
"price": 69.55,
"orders": 1
},
{
"quantity": 350,
"price": 69.6,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|145098",
"symbol": "TVSMOTOR25MAY2780CE",
"last_price": 69,
"volume": 297500,
"average_price": 62.55,
"oi": 52500,
"net_change": 25.6,
"total_buy_quantity": 69300,
"total_sell_quantity": 45500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 106.3,
"last_trade_time": "1747303143292",
"oi_day_high": 72100,
"oi_day_low": 52500
},
"NSE_FO:CIPLA25MAY1560PE": {
"ohlc": {
"open": 68.3,
"high": 85.05,
"low": 59.3,
"close": 64.05
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 63.45,
"orders": 1
},
{
"quantity": 325,
"price": 63.4,
"orders": 1
},
{
"quantity": 325,
"price": 63.3,
"orders": 1
},
{
"quantity": 650,
"price": 63.25,
"orders": 1
},
{
"quantity": 975,
"price": 63,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 64.55,
"orders": 1
},
{
"quantity": 325,
"price": 64.6,
"orders": 1
},
{
"quantity": 975,
"price": 64.65,
"orders": 1
},
{
"quantity": 325,
"price": 64.7,
"orders": 1
},
{
"quantity": 325,
"price": 65.25,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|75045",
"symbol": "CIPLA25MAY1560PE",
"last_price": 64.05,
"volume": 23400,
"average_price": 69.77,
"oi": 107900,
"net_change": -11.15,
"total_buy_quantity": 37050,
"total_sell_quantity": 38350,
"lower_circuit_limit": 23.95,
"upper_circuit_limit": 126.45,
"last_trade_time": "1747303087449",
"oi_day_high": 109525,
"oi_day_low": 107250
},
"NSE_FO:HCLTECH25MAY1580CE": {
"ohlc": {
"open": 74.95,
"high": 126.6,
"low": 65.55,
"close": 116
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 115.65,
"orders": 1
},
{
"quantity": 350,
"price": 115.6,
"orders": 1
},
{
"quantity": 350,
"price": 115,
"orders": 1
},
{
"quantity": 350,
"price": 114.95,
"orders": 1
},
{
"quantity": 350,
"price": 114.6,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 117.85,
"orders": 1
},
{
"quantity": 350,
"price": 117.9,
"orders": 1
},
{
"quantity": 350,
"price": 118,
"orders": 1
},
{
"quantity": 350,
"price": 118.05,
"orders": 1
},
{
"quantity": 350,
"price": 118.15,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|92842",
"symbol": "HCLTECH25MAY1580CE",
"last_price": 116,
"volume": 73150,
"average_price": 88.11,
"oi": 297150,
"net_change": 43.1,
"total_buy_quantity": 45850,
"total_sell_quantity": 36400,
"lower_circuit_limit": 11.9,
"upper_circuit_limit": 218,
"last_trade_time": "1747303145226",
"oi_day_high": 310450,
"oi_day_low": 297150
},
"NSE_FO:PIDILITIND25MAY3080CE": {
"ohlc": {
"open": 82.5,
"high": 95,
"low": 66.8,
"close": 66.8
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 69.95,
"orders": 1
},
{
"quantity": 250,
"price": 69.9,
"orders": 1
},
{
"quantity": 250,
"price": 69.7,
"orders": 1
},
{
"quantity": 250,
"price": 69.65,
"orders": 1
},
{
"quantity": 750,
"price": 69.1,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 72.8,
"orders": 1
},
{
"quantity": 250,
"price": 72.85,
"orders": 1
},
{
"quantity": 250,
"price": 73,
"orders": 1
},
{
"quantity": 750,
"price": 73.55,
"orders": 1
},
{
"quantity": 250,
"price": 73.6,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|116028",
"symbol": "PIDILITIND25MAY3080CE",
"last_price": 66.8,
"volume": 12000,
"average_price": 79.63,
"oi": 26500,
"net_change": -3.25,
"total_buy_quantity": 31000,
"total_sell_quantity": 21750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 142.5,
"last_trade_time": "1747303171538",
"oi_day_high": 28500,
"oi_day_low": 26250
},
"NSE_FO:IRB25MAY48CE": {
"ohlc": {
"open": 2.8,
"high": 4.2,
"low": 2.8,
"close": 3.85
},
"depth": {
"buy": [
{
"quantity": 51250,
"price": 3.75,
"orders": 3
},
{
"quantity": 10250,
"price": 3.7,
"orders": 1
},
{
"quantity": 41000,
"price": 3.65,
"orders": 2
},
{
"quantity": 71750,
"price": 3.6,
"orders": 3
},
{
"quantity": 112750,
"price": 3.55,
"orders": 2
}
],
"sell": [
{
"quantity": 30750,
"price": 3.85,
"orders": 2
},
{
"quantity": 20500,
"price": 3.9,
"orders": 2
},
{
"quantity": 51250,
"price": 3.95,
"orders": 5
},
{
"quantity": 20500,
"price": 4,
"orders": 2
},
{
"quantity": 194750,
"price": 4.05,
"orders": 4
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|95826",
"symbol": "IRB25MAY48CE",
"last_price": 3.85,
"volume": 2142250,
"average_price": 3.5,
"oi": 2716250,
"net_change": 1.3,
"total_buy_quantity": 973750,
"total_sell_quantity": 1045500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.55,
"last_trade_time": "1747303050480",
"oi_day_high": 3454250,
"oi_day_low": 2716250
},
"NSE_FO:ZYDUSLIFE25MAY880CE": {
"ohlc": {
"open": 42.35,
"high": 44.55,
"low": 41.45,
"close": 43.55
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 42.55,
"orders": 1
},
{
"quantity": 900,
"price": 42.4,
"orders": 1
},
{
"quantity": 900,
"price": 42.35,
"orders": 1
},
{
"quantity": 1800,
"price": 42.3,
"orders": 2
},
{
"quantity": 900,
"price": 42.25,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 43.45,
"orders": 1
},
{
"quantity": 900,
"price": 43.5,
"orders": 1
},
{
"quantity": 900,
"price": 44.4,
"orders": 1
},
{
"quantity": 900,
"price": 44.45,
"orders": 1
},
{
"quantity": 900,
"price": 47.5,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|140951",
"symbol": "ZYDUSLIFE25MAY880CE",
"last_price": 43.55,
"volume": 28800,
"average_price": 43.2,
"oi": 179100,
"net_change": 0.35,
"total_buy_quantity": 90000,
"total_sell_quantity": 62100,
"lower_circuit_limit": 11.4,
"upper_circuit_limit": 75,
"last_trade_time": "1747303154833",
"oi_day_high": 184500,
"oi_day_low": 177300
},
"NSE_FO:SBICARD25MAY930PE": {
"ohlc": {
"open": 28.35,
"high": 28.35,
"low": 24.95,
"close": 25.1
},
"depth": {
"buy": [
{
"quantity": 1600,
"price": 25,
"orders": 2
},
{
"quantity": 800,
"price": 24.75,
"orders": 1
},
{
"quantity": 800,
"price": 22.35,
"orders": 1
},
{
"quantity": 8000,
"price": 22.3,
"orders": 2
},
{
"quantity": 2400,
"price": 22.15,
"orders": 1
}
],
"sell": [
{
"quantity": 1600,
"price": 25.35,
"orders": 2
},
{
"quantity": 800,
"price": 25.6,
"orders": 1
},
{
"quantity": 800,
"price": 25.8,
"orders": 1
},
{
"quantity": 800,
"price": 25.85,
"orders": 1
},
{
"quantity": 800,
"price": 26.05,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|121086",
"symbol": "SBICARD25MAY930PE",
"last_price": 25.1,
"volume": 20800,
"average_price": 26.1,
"oi": 36800,
"net_change": -8.65,
"total_buy_quantity": 78400,
"total_sell_quantity": 101600,
"lower_circuit_limit": 4.95,
"upper_circuit_limit": 62.55,
"last_trade_time": "1747303026720",
"oi_day_high": 52000,
"oi_day_low": 36800
},
"NSE_FO:BALKRISIND25MAY2580PE": {
"ohlc": {
"open": 34.4,
"high": 34.4,
"low": 34.4,
"close": 34.4
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 24.6,
"orders": 1
},
{
"quantity": 600,
"price": 24.55,
"orders": 1
},
{
"quantity": 600,
"price": 23.85,
"orders": 1
},
{
"quantity": 600,
"price": 23.15,
"orders": 1
},
{
"quantity": 1200,
"price": 8.25,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 37.55,
"orders": 1
},
{
"quantity": 1200,
"price": 37.6,
"orders": 1
},
{
"quantity": 1500,
"price": 38.75,
"orders": 1
},
{
"quantity": 9000,
"price": 40,
"orders": 1
},
{
"quantity": 3000,
"price": 44.45,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+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": 26400,
"total_sell_quantity": 18300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 48.95,
"last_trade_time": "1747126464000",
"oi_day_high": 10200,
"oi_day_low": 10200
},
"NSE_FO:SJVN25MAY99PE": {
"ohlc": {
"open": 4.1,
"high": 4.1,
"low": 3.3,
"close": 3.6
},
"depth": {
"buy": [
{
"quantity": 23625,
"price": 3.6,
"orders": 3
},
{
"quantity": 23625,
"price": 3.55,
"orders": 3
},
{
"quantity": 23625,
"price": 3.5,
"orders": 3
},
{
"quantity": 42525,
"price": 3.45,
"orders": 3
},
{
"quantity": 23625,
"price": 3.4,
"orders": 3
}
],
"sell": [
{
"quantity": 4725,
"price": 3.65,
"orders": 1
},
{
"quantity": 9450,
"price": 3.7,
"orders": 2
},
{
"quantity": 14175,
"price": 3.75,
"orders": 2
},
{
"quantity": 33075,
"price": 3.8,
"orders": 3
},
{
"quantity": 4725,
"price": 3.85,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|138191",
"symbol": "SJVN25MAY99PE",
"last_price": 3.6,
"volume": 292950,
"average_price": 3.67,
"oi": 274050,
"net_change": 0.3,
"total_buy_quantity": 836325,
"total_sell_quantity": 798525,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.3,
"last_trade_time": "1747302821547",
"oi_day_high": 278775,
"oi_day_low": 222075
},
"NSE_FO:HDFCBANK25MAY1920CE": {
"ohlc": {
"open": 27.05,
"high": 42,
"low": 21.85,
"close": 35.8
},
"depth": {
"buy": [
{
"quantity": 1650,
"price": 35.65,
"orders": 2
},
{
"quantity": 2200,
"price": 35.6,
"orders": 2
},
{
"quantity": 100100,
"price": 35.55,
"orders": 7
},
{
"quantity": 3300,
"price": 35.5,
"orders": 2
},
{
"quantity": 550,
"price": 35.45,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 35.9,
"orders": 1
},
{
"quantity": 550,
"price": 35.95,
"orders": 1
},
{
"quantity": 10450,
"price": 36,
"orders": 2
},
{
"quantity": 550,
"price": 36.05,
"orders": 1
},
{
"quantity": 1100,
"price": 36.1,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|87325",
"symbol": "HDFCBANK25MAY1920CE",
"last_price": 35.8,
"volume": 9397300,
"average_price": 30.33,
"oi": 2098250,
"net_change": 8.25,
"total_buy_quantity": 490600,
"total_sell_quantity": 182050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 102.1,
"last_trade_time": "1747303197129",
"oi_day_high": 2652100,
"oi_day_low": 2098250
},
"NSE_FO:TATATECH25MAY720PE": {
"ohlc": {
"open": 21.95,
"high": 23.15,
"low": 18,
"close": 18.2
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 18.15,
"orders": 2
},
{
"quantity": 1400,
"price": 18.1,
"orders": 2
},
{
"quantity": 7700,
"price": 18.05,
"orders": 5
},
{
"quantity": 4200,
"price": 18,
"orders": 1
},
{
"quantity": 700,
"price": 17.95,
"orders": 1
}
],
"sell": [
{
"quantity": 2800,
"price": 18.2,
"orders": 1
},
{
"quantity": 700,
"price": 18.25,
"orders": 1
},
{
"quantity": 700,
"price": 18.5,
"orders": 1
},
{
"quantity": 700,
"price": 18.55,
"orders": 1
},
{
"quantity": 700,
"price": 18.6,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|131285",
"symbol": "TATATECH25MAY720PE",
"last_price": 18.2,
"volume": 492100,
"average_price": 20.17,
"oi": 160300,
"net_change": -9.1,
"total_buy_quantity": 124600,
"total_sell_quantity": 109900,
"lower_circuit_limit": 5.55,
"upper_circuit_limit": 49.05,
"last_trade_time": "1747303167954",
"oi_day_high": 170800,
"oi_day_low": 50400
},
"NSE_FO:TATAMOTORS25MAY670CE": {
"ohlc": {
"open": 39.1,
"high": 63.65,
"low": 36.5,
"close": 63
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 62.9,
"orders": 1
},
{
"quantity": 550,
"price": 62.85,
"orders": 1
},
{
"quantity": 550,
"price": 62.7,
"orders": 1
},
{
"quantity": 2750,
"price": 62.6,
"orders": 2
},
{
"quantity": 550,
"price": 62.4,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 63.25,
"orders": 1
},
{
"quantity": 550,
"price": 63.3,
"orders": 1
},
{
"quantity": 550,
"price": 63.35,
"orders": 1
},
{
"quantity": 550,
"price": 63.4,
"orders": 1
},
{
"quantity": 550,
"price": 63.65,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|142677",
"symbol": "TATAMOTORS25MAY670CE",
"last_price": 63,
"volume": 331650,
"average_price": 51.66,
"oi": 735350,
"net_change": 25.2,
"total_buy_quantity": 92950,
"total_sell_quantity": 76450,
"lower_circuit_limit": 6.6,
"upper_circuit_limit": 95.55,
"last_trade_time": "1747303183863",
"oi_day_high": 749650,
"oi_day_low": 728200
},
"NSE_FO:TITAN25MAY3380CE": {
"ohlc": {
"open": 239.1,
"high": 280.05,
"low": 212.8,
"close": 267.5
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 270.45,
"orders": 1
},
{
"quantity": 175,
"price": 264.7,
"orders": 1
},
{
"quantity": 175,
"price": 264.5,
"orders": 1
},
{
"quantity": 175,
"price": 262.35,
"orders": 1
},
{
"quantity": 525,
"price": 262.3,
"orders": 2
}
],
"sell": [
{
"quantity": 350,
"price": 278.55,
"orders": 2
},
{
"quantity": 175,
"price": 278.6,
"orders": 1
},
{
"quantity": 175,
"price": 278.9,
"orders": 1
},
{
"quantity": 175,
"price": 292.8,
"orders": 1
},
{
"quantity": 1225,
"price": 292.85,
"orders": 2
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|144456",
"symbol": "TITAN25MAY3380CE",
"last_price": 267.5,
"volume": 4375,
"average_price": 255.22,
"oi": 38325,
"net_change": 62.5,
"total_buy_quantity": 16625,
"total_sell_quantity": 14875,
"lower_circuit_limit": 92.95,
"upper_circuit_limit": 367.65,
"last_trade_time": "1747303152754",
"oi_day_high": 39375,
"oi_day_low": 38325
},
"NSE_FO:IOC25MAY138PE": {
"ohlc": {
"open": 1.1,
"high": 1.1,
"low": 0.75,
"close": 0.8
},
"depth": {
"buy": [
{
"quantity": 9750,
"price": 0.8,
"orders": 2
},
{
"quantity": 48750,
"price": 0.75,
"orders": 5
},
{
"quantity": 14625,
"price": 0.7,
"orders": 2
},
{
"quantity": 14625,
"price": 0.65,
"orders": 3
},
{
"quantity": 19500,
"price": 0.6,
"orders": 4
}
],
"sell": [
{
"quantity": 14625,
"price": 0.85,
"orders": 3
},
{
"quantity": 29250,
"price": 0.9,
"orders": 4
},
{
"quantity": 19500,
"price": 0.95,
"orders": 4
},
{
"quantity": 107250,
"price": 1,
"orders": 4
},
{
"quantity": 102375,
"price": 1.05,
"orders": 7
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|106993",
"symbol": "IOC25MAY138PE",
"last_price": 0.8,
"volume": 536250,
"average_price": 0.9,
"oi": 667875,
"net_change": -0.4,
"total_buy_quantity": 468000,
"total_sell_quantity": 1087125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.2,
"last_trade_time": "1747301751491",
"oi_day_high": 780000,
"oi_day_low": 653250
},
"NSE_FO:DIVISLAB25MAY6200PE": {
"ohlc": {
"open": 228.9,
"high": 237.95,
"low": 184.15,
"close": 187.5
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 185.15,
"orders": 1
},
{
"quantity": 100,
"price": 185.1,
"orders": 1
},
{
"quantity": 100,
"price": 184.8,
"orders": 1
},
{
"quantity": 100,
"price": 184.1,
"orders": 1
},
{
"quantity": 200,
"price": 184.05,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 187,
"orders": 1
},
{
"quantity": 400,
"price": 187.35,
"orders": 1
},
{
"quantity": 400,
"price": 187.4,
"orders": 2
},
{
"quantity": 100,
"price": 187.85,
"orders": 1
},
{
"quantity": 200,
"price": 187.95,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|79683",
"symbol": "DIVISLAB25MAY6200PE",
"last_price": 187.5,
"volume": 132500,
"average_price": 205.19,
"oi": 75200,
"net_change": -26.2,
"total_buy_quantity": 17200,
"total_sell_quantity": 18200,
"lower_circuit_limit": 61.55,
"upper_circuit_limit": 365.85,
"last_trade_time": "1747303190307",
"oi_day_high": 75200,
"oi_day_low": 56000
},
"NSE_FO:POLICYBZR25MAY1660PE": {
"ohlc": {
"open": 36.75,
"high": 38.1,
"low": 21.45,
"close": 25.95
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 26.45,
"orders": 1
},
{
"quantity": 1300,
"price": 26.3,
"orders": 1
},
{
"quantity": 325,
"price": 20.05,
"orders": 1
},
{
"quantity": 325,
"price": 20,
"orders": 1
},
{
"quantity": 325,
"price": 19.4,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 29.6,
"orders": 1
},
{
"quantity": 325,
"price": 29.65,
"orders": 1
},
{
"quantity": 325,
"price": 29.7,
"orders": 1
},
{
"quantity": 325,
"price": 32.4,
"orders": 1
},
{
"quantity": 1625,
"price": 32.45,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|131104",
"symbol": "POLICYBZR25MAY1660PE",
"last_price": 25.95,
"volume": 311025,
"average_price": 31.01,
"oi": 47450,
"net_change": -7.2,
"total_buy_quantity": 48425,
"total_sell_quantity": 32500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 76.55,
"last_trade_time": "1747303112809",
"oi_day_high": 52975,
"oi_day_low": 35750
},
"NSE_FO:AUROPHARMA25MAY1260PE": {
"ohlc": {
"open": 60.5,
"high": 62.1,
"low": 53.75,
"close": 58.85
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 57.8,
"orders": 2
},
{
"quantity": 550,
"price": 57.75,
"orders": 1
},
{
"quantity": 550,
"price": 57.65,
"orders": 1
},
{
"quantity": 550,
"price": 57.6,
"orders": 1
},
{
"quantity": 550,
"price": 57.3,
"orders": 1
}
],
"sell": [
{
"quantity": 1100,
"price": 59.9,
"orders": 2
},
{
"quantity": 550,
"price": 59.95,
"orders": 1
},
{
"quantity": 5500,
"price": 62.75,
"orders": 2
},
{
"quantity": 2750,
"price": 63.25,
"orders": 1
},
{
"quantity": 3850,
"price": 63.4,
"orders": 2
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|70677",
"symbol": "AUROPHARMA25MAY1260PE",
"last_price": 58.85,
"volume": 20350,
"average_price": 57.94,
"oi": 299750,
"net_change": -1.1,
"total_buy_quantity": 47300,
"total_sell_quantity": 59400,
"lower_circuit_limit": 14.5,
"upper_circuit_limit": 105.4,
"last_trade_time": "1747302535682",
"oi_day_high": 300300,
"oi_day_low": 298650
},
"NSE_FO:PRESTIGE25MAY1300CE": {
"ohlc": {
"open": 107.2,
"high": 147.05,
"low": 105.7,
"close": 147.05
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 128.45,
"orders": 1
},
{
"quantity": 325,
"price": 128.4,
"orders": 1
},
{
"quantity": 1300,
"price": 125.5,
"orders": 1
},
{
"quantity": 975,
"price": 125.25,
"orders": 1
},
{
"quantity": 1625,
"price": 124.05,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 133.3,
"orders": 1
},
{
"quantity": 325,
"price": 133.35,
"orders": 1
},
{
"quantity": 325,
"price": 133.4,
"orders": 1
},
{
"quantity": 325,
"price": 134.05,
"orders": 1
},
{
"quantity": 325,
"price": 136.6,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|118569",
"symbol": "PRESTIGE25MAY1300CE",
"last_price": 147.05,
"volume": 19825,
"average_price": 128.18,
"oi": 40625,
"net_change": 29.6,
"total_buy_quantity": 33475,
"total_sell_quantity": 37050,
"lower_circuit_limit": 26.35,
"upper_circuit_limit": 208.55,
"last_trade_time": "1747300849902",
"oi_day_high": 49075,
"oi_day_low": 40625
},
"NSE_FO:TATAELXSI25MAY5900PE": {
"ohlc": {
"open": 89.95,
"high": 92,
"low": 43.4,
"close": 55.4
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 55.15,
"orders": 1
},
{
"quantity": 100,
"price": 55.1,
"orders": 1
},
{
"quantity": 200,
"price": 55.05,
"orders": 1
},
{
"quantity": 100,
"price": 54.1,
"orders": 1
},
{
"quantity": 100,
"price": 53.55,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 61.35,
"orders": 1
},
{
"quantity": 200,
"price": 61.45,
"orders": 2
},
{
"quantity": 100,
"price": 61.75,
"orders": 1
},
{
"quantity": 100,
"price": 63.4,
"orders": 1
},
{
"quantity": 500,
"price": 63.6,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|142498",
"symbol": "TATAELXSI25MAY5900PE",
"last_price": 55.4,
"volume": 29200,
"average_price": 63.31,
"oi": 15900,
"net_change": -29.3,
"total_buy_quantity": 15800,
"total_sell_quantity": 7700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 209.25,
"last_trade_time": "1747303133309",
"oi_day_high": 19600,
"oi_day_low": 15900
},
"NSE_FO:PERSISTENT25MAY5200CE": {
"ohlc": {
"open": 594.8,
"high": 594.8,
"low": 443.05,
"close": 507.55
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 505.4,
"orders": 1
},
{
"quantity": 100,
"price": 505.35,
"orders": 1
},
{
"quantity": 100,
"price": 504.3,
"orders": 1
},
{
"quantity": 100,
"price": 504.25,
"orders": 1
},
{
"quantity": 100,
"price": 502,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 510.65,
"orders": 2
},
{
"quantity": 100,
"price": 512.45,
"orders": 1
},
{
"quantity": 100,
"price": 512.5,
"orders": 1
},
{
"quantity": 100,
"price": 520.45,
"orders": 1
},
{
"quantity": 100,
"price": 520.5,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|114444",
"symbol": "PERSISTENT25MAY5200CE",
"last_price": 507.55,
"volume": 5500,
"average_price": 503.97,
"oi": 46700,
"net_change": -99.2,
"total_buy_quantity": 10400,
"total_sell_quantity": 9300,
"lower_circuit_limit": 241.45,
"upper_circuit_limit": 972.05,
"last_trade_time": "1747303115428",
"oi_day_high": 49500,
"oi_day_low": 46700
},
"NSE_FO:IGL25MAY185CE": {
"ohlc": {
"open": 19.7,
"high": 19.75,
"low": 19.2,
"close": 19.2
},
"depth": {
"buy": [
{
"quantity": 2750,
"price": 21.3,
"orders": 1
},
{
"quantity": 2750,
"price": 21.25,
"orders": 1
},
{
"quantity": 2750,
"price": 21.2,
"orders": 1
},
{
"quantity": 11000,
"price": 20.7,
"orders": 1
},
{
"quantity": 13750,
"price": 20.55,
"orders": 1
}
],
"sell": [
{
"quantity": 2750,
"price": 22.5,
"orders": 1
},
{
"quantity": 2750,
"price": 22.55,
"orders": 1
},
{
"quantity": 13750,
"price": 22.6,
"orders": 1
},
{
"quantity": 110000,
"price": 24.6,
"orders": 1
},
{
"quantity": 24750,
"price": 28.25,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|92187",
"symbol": "IGL25MAY185CE",
"last_price": 19.2,
"volume": 11000,
"average_price": 19.53,
"oi": 404250,
"net_change": -1.85,
"total_buy_quantity": 228250,
"total_sell_quantity": 165000,
"lower_circuit_limit": 1.05,
"upper_circuit_limit": 41.05,
"last_trade_time": "1747296620729",
"oi_day_high": 409750,
"oi_day_low": 404250
},
"NSE_FO:DMART25MAY4500CE": {
"ohlc": {
"open": 6.65,
"high": 10.95,
"low": 6.65,
"close": 9
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 9.05,
"orders": 1
},
{
"quantity": 600,
"price": 9,
"orders": 2
},
{
"quantity": 150,
"price": 8.95,
"orders": 1
},
{
"quantity": 300,
"price": 8.9,
"orders": 2
},
{
"quantity": 600,
"price": 8.85,
"orders": 2
}
],
"sell": [
{
"quantity": 150,
"price": 9.35,
"orders": 1
},
{
"quantity": 150,
"price": 9.4,
"orders": 1
},
{
"quantity": 150,
"price": 9.45,
"orders": 1
},
{
"quantity": 300,
"price": 9.5,
"orders": 2
},
{
"quantity": 900,
"price": 9.55,
"orders": 5
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|80823",
"symbol": "DMART25MAY4500CE",
"last_price": 9,
"volume": 113400,
"average_price": 9.29,
"oi": 259950,
"net_change": 0.35,
"total_buy_quantity": 64050,
"total_sell_quantity": 37500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.65,
"last_trade_time": "1747303164685",
"oi_day_high": 266250,
"oi_day_low": 250050
},
"NSE_FO:M&MFIN25MAY262.7CE": {
"ohlc": {
"open": 5.1,
"high": 8.3,
"low": 4.3,
"close": 7.55
},
"depth": {
"buy": [
{
"quantity": 2056,
"price": 7.5,
"orders": 1
},
{
"quantity": 4112,
"price": 7.45,
"orders": 2
},
{
"quantity": 4112,
"price": 7.4,
"orders": 2
},
{
"quantity": 2056,
"price": 7.35,
"orders": 1
},
{
"quantity": 4112,
"price": 7.3,
"orders": 2
}
],
"sell": [
{
"quantity": 2056,
"price": 7.6,
"orders": 1
},
{
"quantity": 4112,
"price": 7.65,
"orders": 2
},
{
"quantity": 4112,
"price": 7.7,
"orders": 2
},
{
"quantity": 8224,
"price": 7.75,
"orders": 3
},
{
"quantity": 2056,
"price": 7.8,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|103516",
"symbol": "M&MFIN25MAY262.7CE",
"last_price": 7.55,
"volume": 1369296,
"average_price": 6.5,
"oi": 1601624,
"net_change": 2.5,
"total_buy_quantity": 294008,
"total_sell_quantity": 349520,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.05,
"last_trade_time": "1747303117213",
"oi_day_high": 1938808,
"oi_day_low": 1601624
},
"NSE_FO:ANGELONE25MAY2500CE": {
"ohlc": {
"open": 118.95,
"high": 149.65,
"low": 110,
"close": 118.5
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 116.4,
"orders": 1
},
{
"quantity": 200,
"price": 116.35,
"orders": 1
},
{
"quantity": 200,
"price": 115.8,
"orders": 1
},
{
"quantity": 200,
"price": 115.75,
"orders": 1
},
{
"quantity": 200,
"price": 113.15,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 117.65,
"orders": 1
},
{
"quantity": 200,
"price": 117.7,
"orders": 1
},
{
"quantity": 200,
"price": 119,
"orders": 1
},
{
"quantity": 200,
"price": 119.4,
"orders": 1
},
{
"quantity": 200,
"price": 119.45,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|67889",
"symbol": "ANGELONE25MAY2500CE",
"last_price": 118.5,
"volume": 346000,
"average_price": 126.23,
"oi": 267600,
"net_change": 11.4,
"total_buy_quantity": 18800,
"total_sell_quantity": 36600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 254.25,
"last_trade_time": "1747303177342",
"oi_day_high": 270600,
"oi_day_low": 262000
},
"NSE_FO:GODREJCP25MAY1260CE": {
"ohlc": {
"open": 36.5,
"high": 48.8,
"low": 35.1,
"close": 46.4
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 41.8,
"orders": 1
},
{
"quantity": 500,
"price": 41.7,
"orders": 1
},
{
"quantity": 1500,
"price": 38.7,
"orders": 1
},
{
"quantity": 5000,
"price": 38.65,
"orders": 1
},
{
"quantity": 5000,
"price": 37.75,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 44.9,
"orders": 1
},
{
"quantity": 500,
"price": 44.95,
"orders": 1
},
{
"quantity": 2000,
"price": 46.4,
"orders": 1
},
{
"quantity": 500,
"price": 46.45,
"orders": 1
},
{
"quantity": 2500,
"price": 47.5,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|83855",
"symbol": "GODREJCP25MAY1260CE",
"last_price": 46.4,
"volume": 30500,
"average_price": 41.57,
"oi": 139000,
"net_change": 5.9,
"total_buy_quantity": 46000,
"total_sell_quantity": 62500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 81.95,
"last_trade_time": "1747300757108",
"oi_day_high": 149000,
"oi_day_low": 139000
},
"NSE_FO:ICICIPRULI25MAY600CE": {
"ohlc": {
"open": 17.25,
"high": 21.7,
"low": 12.7,
"close": 21.6
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 21.6,
"orders": 1
},
{
"quantity": 750,
"price": 21.45,
"orders": 1
},
{
"quantity": 3000,
"price": 21.4,
"orders": 1
},
{
"quantity": 13500,
"price": 21.2,
"orders": 1
},
{
"quantity": 3000,
"price": 21,
"orders": 1
}
],
"sell": [
{
"quantity": 1500,
"price": 21.85,
"orders": 2
},
{
"quantity": 2250,
"price": 22,
"orders": 2
},
{
"quantity": 1500,
"price": 22.35,
"orders": 1
},
{
"quantity": 1500,
"price": 22.4,
"orders": 2
},
{
"quantity": 750,
"price": 22.5,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|91343",
"symbol": "ICICIPRULI25MAY600CE",
"last_price": 21.6,
"volume": 567000,
"average_price": 17.79,
"oi": 286500,
"net_change": 3.8,
"total_buy_quantity": 188250,
"total_sell_quantity": 102000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.8,
"last_trade_time": "1747303198015",
"oi_day_high": 357750,
"oi_day_low": 285750
},
"NSE_FO:NBCC25MAY100PE": {
"ohlc": {
"open": 1.6,
"high": 1.7,
"low": 1.1,
"close": 1.35
},
"depth": {
"buy": [
{
"quantity": 81200,
"price": 1.3,
"orders": 7
},
{
"quantity": 133400,
"price": 1.25,
"orders": 7
},
{
"quantity": 104400,
"price": 1.2,
"orders": 7
},
{
"quantity": 58000,
"price": 1.15,
"orders": 6
},
{
"quantity": 52200,
"price": 1.1,
"orders": 4
}
],
"sell": [
{
"quantity": 34800,
"price": 1.4,
"orders": 4
},
{
"quantity": 52200,
"price": 1.45,
"orders": 7
},
{
"quantity": 75400,
"price": 1.5,
"orders": 7
},
{
"quantity": 46400,
"price": 1.55,
"orders": 6
},
{
"quantity": 40600,
"price": 1.6,
"orders": 5
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|107982",
"symbol": "NBCC25MAY100PE",
"last_price": 1.35,
"volume": 3984600,
"average_price": 1.38,
"oi": 3549600,
"net_change": -0.2,
"total_buy_quantity": 1479000,
"total_sell_quantity": 1258600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.55,
"last_trade_time": "1747303146622",
"oi_day_high": 3938200,
"oi_day_low": 3491600
},
"NSE_FO:BAJAJ-AUTO25MAY8200PE": {
"ohlc": {
"open": 209,
"high": 212.7,
"low": 90.5,
"close": 98.3
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 99.85,
"orders": 1
},
{
"quantity": 75,
"price": 99.8,
"orders": 1
},
{
"quantity": 150,
"price": 99.1,
"orders": 2
},
{
"quantity": 150,
"price": 99.05,
"orders": 1
},
{
"quantity": 75,
"price": 99,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 100.75,
"orders": 2
},
{
"quantity": 2250,
"price": 100.9,
"orders": 1
},
{
"quantity": 75,
"price": 101,
"orders": 1
},
{
"quantity": 75,
"price": 101.2,
"orders": 1
},
{
"quantity": 75,
"price": 101.25,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|69519",
"symbol": "BAJAJ-AUTO25MAY8200PE",
"last_price": 98.3,
"volume": 167550,
"average_price": 135.95,
"oi": 60825,
"net_change": -117.05,
"total_buy_quantity": 31725,
"total_sell_quantity": 18450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 446.25,
"last_trade_time": "1747303198861",
"oi_day_high": 60825,
"oi_day_low": 38775
},
"NSE_FO:OBEROIRLTY25MAY1680CE": {
"ohlc": {
"open": 17.9,
"high": 28.35,
"low": 17.1,
"close": 24.55
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 24.4,
"orders": 2
},
{
"quantity": 350,
"price": 24.1,
"orders": 1
},
{
"quantity": 350,
"price": 24.05,
"orders": 1
},
{
"quantity": 700,
"price": 23.95,
"orders": 1
},
{
"quantity": 350,
"price": 23.9,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 24.75,
"orders": 1
},
{
"quantity": 350,
"price": 24.8,
"orders": 1
},
{
"quantity": 350,
"price": 24.95,
"orders": 1
},
{
"quantity": 350,
"price": 25,
"orders": 1
},
{
"quantity": 700,
"price": 25.15,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|110846",
"symbol": "OBEROIRLTY25MAY1680CE",
"last_price": 24.55,
"volume": 93100,
"average_price": 25.32,
"oi": 91000,
"net_change": 4.5,
"total_buy_quantity": 209300,
"total_sell_quantity": 49000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 59.15,
"last_trade_time": "1747303052296",
"oi_day_high": 101850,
"oi_day_low": 87500
},
"NSE_FO:HEROMOTOCO25MAY3950CE": {
"ohlc": {
"open": 170.95,
"high": 382.35,
"low": 170.95,
"close": 375
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 374.65,
"orders": 1
},
{
"quantity": 150,
"price": 374.6,
"orders": 1
},
{
"quantity": 150,
"price": 373.65,
"orders": 1
},
{
"quantity": 300,
"price": 368.4,
"orders": 2
},
{
"quantity": 150,
"price": 345.65,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 377.95,
"orders": 1
},
{
"quantity": 150,
"price": 382.3,
"orders": 1
},
{
"quantity": 150,
"price": 382.35,
"orders": 1
},
{
"quantity": 150,
"price": 391.8,
"orders": 1
},
{
"quantity": 600,
"price": 391.85,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|95372",
"symbol": "HEROMOTOCO25MAY3950CE",
"last_price": 375,
"volume": 46800,
"average_price": 268.44,
"oi": 41700,
"net_change": 204.25,
"total_buy_quantity": 11400,
"total_sell_quantity": 13800,
"lower_circuit_limit": 31.15,
"upper_circuit_limit": 668,
"last_trade_time": "1747303060612",
"oi_day_high": 61950,
"oi_day_low": 41700
},
"NSE_FO:NTPC25MAY365CE": {
"ohlc": {
"open": 1.05,
"high": 1.25,
"low": 0.65,
"close": 1.05
},
"depth": {
"buy": [
{
"quantity": 13500,
"price": 1,
"orders": 6
},
{
"quantity": 28500,
"price": 0.95,
"orders": 10
},
{
"quantity": 30000,
"price": 0.9,
"orders": 7
},
{
"quantity": 7500,
"price": 0.85,
"orders": 3
},
{
"quantity": 33000,
"price": 0.8,
"orders": 2
}
],
"sell": [
{
"quantity": 24000,
"price": 1.05,
"orders": 7
},
{
"quantity": 18000,
"price": 1.1,
"orders": 3
},
{
"quantity": 28500,
"price": 1.15,
"orders": 10
},
{
"quantity": 34500,
"price": 1.2,
"orders": 7
},
{
"quantity": 15000,
"price": 1.25,
"orders": 5
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|124355",
"symbol": "NTPC25MAY365CE",
"last_price": 1.05,
"volume": 1368000,
"average_price": 0.89,
"oi": 2482500,
"net_change": 0.05,
"total_buy_quantity": 748500,
"total_sell_quantity": 457500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21,
"last_trade_time": "1747303165146",
"oi_day_high": 2635500,
"oi_day_low": 2476500
},
"NSE_FO:MARUTI25MAY11900PE": {
"ohlc": {
"open": 31.35,
"high": 35.35,
"low": 13.85,
"close": 15.9
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 15.3,
"orders": 1
},
{
"quantity": 50,
"price": 15.25,
"orders": 1
},
{
"quantity": 50,
"price": 15.2,
"orders": 1
},
{
"quantity": 50,
"price": 15.15,
"orders": 1
},
{
"quantity": 50,
"price": 15.1,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 15.85,
"orders": 2
},
{
"quantity": 50,
"price": 15.9,
"orders": 1
},
{
"quantity": 100,
"price": 15.95,
"orders": 2
},
{
"quantity": 350,
"price": 16,
"orders": 2
},
{
"quantity": 50,
"price": 16.35,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|117771",
"symbol": "MARUTI25MAY11900PE",
"last_price": 15.9,
"volume": 72600,
"average_price": 21.79,
"oi": 47650,
"net_change": -15.4,
"total_buy_quantity": 28550,
"total_sell_quantity": 7100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 86.9,
"last_trade_time": "1747303155536",
"oi_day_high": 54400,
"oi_day_low": 47650
},
"NSE_FO:DRREDDY25MAY1200CE": {
"ohlc": {
"open": 33.05,
"high": 47.65,
"low": 29.05,
"close": 42.7
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 42.35,
"orders": 1
},
{
"quantity": 625,
"price": 42.3,
"orders": 1
},
{
"quantity": 625,
"price": 42.25,
"orders": 1
},
{
"quantity": 625,
"price": 42.2,
"orders": 1
},
{
"quantity": 2500,
"price": 42.05,
"orders": 2
}
],
"sell": [
{
"quantity": 1875,
"price": 42.9,
"orders": 3
},
{
"quantity": 625,
"price": 43,
"orders": 1
},
{
"quantity": 2500,
"price": 43.05,
"orders": 3
},
{
"quantity": 625,
"price": 43.2,
"orders": 1
},
{
"quantity": 1875,
"price": 43.25,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|81220",
"symbol": "DRREDDY25MAY1200CE",
"last_price": 42.7,
"volume": 1104375,
"average_price": 37.05,
"oi": 1023125,
"net_change": 4,
"total_buy_quantity": 63750,
"total_sell_quantity": 160000,
"lower_circuit_limit": 6.15,
"upper_circuit_limit": 71.25,
"last_trade_time": "1747303182218",
"oi_day_high": 1159375,
"oi_day_low": 1019375
},
"NSE_FO:EICHERMOT25MAY5650CE": {
"ohlc": {
"open": 70.05,
"high": 73,
"low": 36,
"close": 53.5
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 53.05,
"orders": 1
},
{
"quantity": 175,
"price": 53,
"orders": 1
},
{
"quantity": 525,
"price": 51.3,
"orders": 1
},
{
"quantity": 175,
"price": 51.25,
"orders": 1
},
{
"quantity": 175,
"price": 50.1,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 54.7,
"orders": 1
},
{
"quantity": 175,
"price": 54.75,
"orders": 1
},
{
"quantity": 350,
"price": 55.2,
"orders": 1
},
{
"quantity": 875,
"price": 55.25,
"orders": 2
},
{
"quantity": 525,
"price": 56.45,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|87977",
"symbol": "EICHERMOT25MAY5650CE",
"last_price": 53.5,
"volume": 476350,
"average_price": 54.36,
"oi": 55650,
"net_change": -21.4,
"total_buy_quantity": 58800,
"total_sell_quantity": 27650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 161.7,
"last_trade_time": "1747303134890",
"oi_day_high": 69475,
"oi_day_low": 51975
},
"NSE_FO:SBIN25MAY810CE": {
"ohlc": {
"open": 7.6,
"high": 9.05,
"low": 5.7,
"close": 8.25
},
"depth": {
"buy": [
{
"quantity": 12000,
"price": 8.2,
"orders": 6
},
{
"quantity": 3750,
"price": 8.15,
"orders": 3
},
{
"quantity": 11250,
"price": 8.1,
"orders": 8
},
{
"quantity": 16500,
"price": 8.05,
"orders": 6
},
{
"quantity": 25500,
"price": 8,
"orders": 10
}
],
"sell": [
{
"quantity": 3750,
"price": 8.25,
"orders": 1
},
{
"quantity": 8250,
"price": 8.3,
"orders": 8
},
{
"quantity": 11250,
"price": 8.35,
"orders": 5
},
{
"quantity": 27000,
"price": 8.4,
"orders": 12
},
{
"quantity": 46500,
"price": 8.45,
"orders": 8
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|136171",
"symbol": "SBIN25MAY810CE",
"last_price": 8.25,
"volume": 17304750,
"average_price": 7.29,
"oi": 6487500,
"net_change": 1.1,
"total_buy_quantity": 879750,
"total_sell_quantity": 1329750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.15,
"last_trade_time": "1747303199488",
"oi_day_high": 7475250,
"oi_day_low": 6487500
},
"NSE_FO:IRCTC25MAY780PE": {
"ohlc": {
"open": 18.4,
"high": 19.35,
"low": 11.8,
"close": 13.35
},
"depth": {
"buy": [
{
"quantity": 1750,
"price": 13.35,
"orders": 2
},
{
"quantity": 4375,
"price": 13.3,
"orders": 3
},
{
"quantity": 1750,
"price": 13.25,
"orders": 2
},
{
"quantity": 7000,
"price": 13.2,
"orders": 3
},
{
"quantity": 875,
"price": 13.15,
"orders": 1
}
],
"sell": [
{
"quantity": 1750,
"price": 13.5,
"orders": 2
},
{
"quantity": 3500,
"price": 13.55,
"orders": 3
},
{
"quantity": 875,
"price": 13.6,
"orders": 1
},
{
"quantity": 875,
"price": 13.65,
"orders": 1
},
{
"quantity": 875,
"price": 13.7,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|95970",
"symbol": "IRCTC25MAY780PE",
"last_price": 13.35,
"volume": 546875,
"average_price": 14.02,
"oi": 271250,
"net_change": -5.05,
"total_buy_quantity": 363125,
"total_sell_quantity": 108500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 40.35,
"last_trade_time": "1747303193337",
"oi_day_high": 281750,
"oi_day_low": 235375
},
"NSE_FO:NAUKRI25MAY1440PE": {
"ohlc": {
"open": 37.95,
"high": 38,
"low": 17.35,
"close": 16.95
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 16.95,
"orders": 2
},
{
"quantity": 375,
"price": 16.75,
"orders": 1
},
{
"quantity": 375,
"price": 16.55,
"orders": 1
},
{
"quantity": 375,
"price": 16.5,
"orders": 1
},
{
"quantity": 375,
"price": 15.95,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 17.25,
"orders": 2
},
{
"quantity": 750,
"price": 17.45,
"orders": 1
},
{
"quantity": 375,
"price": 17.5,
"orders": 1
},
{
"quantity": 375,
"price": 17.9,
"orders": 1
},
{
"quantity": 375,
"price": 18.15,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|107839",
"symbol": "NAUKRI25MAY1440PE",
"last_price": 16.95,
"volume": 156000,
"average_price": 26.18,
"oi": 115125,
"net_change": -21.5,
"total_buy_quantity": 78000,
"total_sell_quantity": 66750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 79.2,
"last_trade_time": "1747303198444",
"oi_day_high": 115125,
"oi_day_low": 102375
},
"NSE_FO:CDSL25MAY1360CE": {
"ohlc": {
"open": 10.9,
"high": 12.2,
"low": 5.05,
"close": 9
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 6.6,
"orders": 1
},
{
"quantity": 3500,
"price": 6.5,
"orders": 1
},
{
"quantity": 350,
"price": 6.15,
"orders": 1
},
{
"quantity": 700,
"price": 6.1,
"orders": 1
},
{
"quantity": 7000,
"price": 4.25,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 9.5,
"orders": 1
},
{
"quantity": 700,
"price": 12,
"orders": 1
},
{
"quantity": 350,
"price": 13,
"orders": 1
},
{
"quantity": 1050,
"price": 13.25,
"orders": 1
},
{
"quantity": 1400,
"price": 14.8,
"orders": 2
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|73438",
"symbol": "CDSL25MAY1360CE",
"last_price": 9,
"volume": 21000,
"average_price": 8.72,
"oi": 646800,
"net_change": -1.8,
"total_buy_quantity": 17850,
"total_sell_quantity": 51800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 60.4,
"last_trade_time": "1747301259336",
"oi_day_high": 667450,
"oi_day_low": 646800
},
"NSE_FO:ADANIENSOL25MAY960CE": {
"ohlc": {
"open": 11.5,
"high": 16.5,
"low": 10.2,
"close": 15.1
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 14.85,
"orders": 1
},
{
"quantity": 625,
"price": 14.8,
"orders": 1
},
{
"quantity": 4375,
"price": 14.7,
"orders": 4
},
{
"quantity": 625,
"price": 14.65,
"orders": 1
},
{
"quantity": 1875,
"price": 14.6,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 15.15,
"orders": 2
},
{
"quantity": 1875,
"price": 15.2,
"orders": 1
},
{
"quantity": 3125,
"price": 15.25,
"orders": 2
},
{
"quantity": 2500,
"price": 15.3,
"orders": 2
},
{
"quantity": 625,
"price": 15.35,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|64326",
"symbol": "ADANIENSOL25MAY960CE",
"last_price": 15.1,
"volume": 741875,
"average_price": 13.18,
"oi": 665000,
"net_change": 3.25,
"total_buy_quantity": 358125,
"total_sell_quantity": 140000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 42.5,
"last_trade_time": "1747303178151",
"oi_day_high": 743125,
"oi_day_low": 660000
},
"NSE_FO:M&M25MAY2900PE": {
"ohlc": {
"open": 16.3,
"high": 17.65,
"low": 8,
"close": 10.1
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 9.95,
"orders": 1
},
{
"quantity": 175,
"price": 9.9,
"orders": 1
},
{
"quantity": 700,
"price": 9.85,
"orders": 4
},
{
"quantity": 525,
"price": 9.8,
"orders": 3
},
{
"quantity": 875,
"price": 9.75,
"orders": 5
}
],
"sell": [
{
"quantity": 350,
"price": 10.1,
"orders": 2
},
{
"quantity": 700,
"price": 10.15,
"orders": 4
},
{
"quantity": 1050,
"price": 10.2,
"orders": 5
},
{
"quantity": 175,
"price": 10.25,
"orders": 1
},
{
"quantity": 525,
"price": 10.3,
"orders": 3
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|103283",
"symbol": "M&M25MAY2900PE",
"last_price": 10.1,
"volume": 506625,
"average_price": 11.79,
"oi": 542850,
"net_change": -6.15,
"total_buy_quantity": 380625,
"total_sell_quantity": 56525,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 47.1,
"last_trade_time": "1747303184576",
"oi_day_high": 555800,
"oi_day_low": 518000
},
"NSE_FO:DLF25MAY680CE": {
"ohlc": {
"open": 27.15,
"high": 41.2,
"low": 25.25,
"close": 38.55
},
"depth": {
"buy": [
{
"quantity": 825,
"price": 38.2,
"orders": 1
},
{
"quantity": 825,
"price": 38.15,
"orders": 1
},
{
"quantity": 825,
"price": 38.05,
"orders": 1
},
{
"quantity": 825,
"price": 38,
"orders": 1
},
{
"quantity": 825,
"price": 37.4,
"orders": 1
}
],
"sell": [
{
"quantity": 1650,
"price": 38.45,
"orders": 2
},
{
"quantity": 1650,
"price": 38.95,
"orders": 2
},
{
"quantity": 825,
"price": 39,
"orders": 1
},
{
"quantity": 825,
"price": 39.1,
"orders": 1
},
{
"quantity": 3300,
"price": 39.3,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|80521",
"symbol": "DLF25MAY680CE",
"last_price": 38.55,
"volume": 921525,
"average_price": 34.3,
"oi": 608025,
"net_change": 11.25,
"total_buy_quantity": 95700,
"total_sell_quantity": 98175,
"lower_circuit_limit": 0.35,
"upper_circuit_limit": 54.25,
"last_trade_time": "1747303194323",
"oi_day_high": 778800,
"oi_day_low": 607200
},
"NSE_FO:HCLTECH25MAY1580PE": {
"ohlc": {
"open": 11.65,
"high": 13.1,
"low": 4.5,
"close": 4.8
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 4.7,
"orders": 2
},
{
"quantity": 3150,
"price": 4.65,
"orders": 7
},
{
"quantity": 3500,
"price": 4.6,
"orders": 6
},
{
"quantity": 3500,
"price": 4.55,
"orders": 6
},
{
"quantity": 4200,
"price": 4.5,
"orders": 7
}
],
"sell": [
{
"quantity": 3850,
"price": 4.8,
"orders": 6
},
{
"quantity": 2450,
"price": 4.85,
"orders": 2
},
{
"quantity": 3150,
"price": 4.9,
"orders": 3
},
{
"quantity": 1050,
"price": 4.95,
"orders": 2
},
{
"quantity": 5600,
"price": 5,
"orders": 6
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|92843",
"symbol": "HCLTECH25MAY1580PE",
"last_price": 4.8,
"volume": 631400,
"average_price": 8.11,
"oi": 695100,
"net_change": -6.9,
"total_buy_quantity": 567350,
"total_sell_quantity": 105000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.05,
"last_trade_time": "1747303179506",
"oi_day_high": 707700,
"oi_day_low": 596750
},
"NSE_FO:ASTRAL25MAY1400CE": {
"ohlc": {
"open": 17.75,
"high": 22.25,
"low": 16.5,
"close": 20.5
},
"depth": {
"buy": [
{
"quantity": 367,
"price": 20.15,
"orders": 1
},
{
"quantity": 367,
"price": 20.1,
"orders": 1
},
{
"quantity": 367,
"price": 20.05,
"orders": 1
},
{
"quantity": 1835,
"price": 20,
"orders": 4
},
{
"quantity": 367,
"price": 19.95,
"orders": 1
}
],
"sell": [
{
"quantity": 367,
"price": 20.45,
"orders": 1
},
{
"quantity": 1835,
"price": 20.5,
"orders": 3
},
{
"quantity": 734,
"price": 20.55,
"orders": 2
},
{
"quantity": 734,
"price": 20.6,
"orders": 2
},
{
"quantity": 3670,
"price": 20.65,
"orders": 3
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|67956",
"symbol": "ASTRAL25MAY1400CE",
"last_price": 20.5,
"volume": 671243,
"average_price": 19.85,
"oi": 746845,
"net_change": 3.85,
"total_buy_quantity": 91750,
"total_sell_quantity": 123679,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.65,
"last_trade_time": "1747303186696",
"oi_day_high": 822814,
"oi_day_low": 737670
},
"NSE_FO:CGPOWER25MAY650PE": {
"ohlc": {
"open": 9.7,
"high": 12.3,
"low": 6.5,
"close": 6.85
},
"depth": {
"buy": [
{
"quantity": 725,
"price": 6.85,
"orders": 1
},
{
"quantity": 1450,
"price": 6.8,
"orders": 2
},
{
"quantity": 2175,
"price": 6.75,
"orders": 3
},
{
"quantity": 1450,
"price": 6.7,
"orders": 2
},
{
"quantity": 725,
"price": 6.6,
"orders": 1
}
],
"sell": [
{
"quantity": 725,
"price": 6.95,
"orders": 1
},
{
"quantity": 725,
"price": 7,
"orders": 1
},
{
"quantity": 725,
"price": 7.05,
"orders": 1
},
{
"quantity": 1450,
"price": 7.1,
"orders": 2
},
{
"quantity": 2175,
"price": 7.15,
"orders": 2
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|80254",
"symbol": "CGPOWER25MAY650PE",
"last_price": 6.85,
"volume": 210250,
"average_price": 9.93,
"oi": 261725,
"net_change": -3.5,
"total_buy_quantity": 266075,
"total_sell_quantity": 122525,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.35,
"last_trade_time": "1747303077291",
"oi_day_high": 271875,
"oi_day_low": 251575
},
"NSE_FO:SBICARD25MAY930CE": {
"ohlc": {
"open": 6.55,
"high": 10.25,
"low": 6.05,
"close": 9.5
},
"depth": {
"buy": [
{
"quantity": 2400,
"price": 9.4,
"orders": 2
},
{
"quantity": 800,
"price": 9.35,
"orders": 1
},
{
"quantity": 800,
"price": 9.3,
"orders": 1
},
{
"quantity": 2400,
"price": 9.25,
"orders": 2
},
{
"quantity": 800,
"price": 9.2,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 9.6,
"orders": 1
},
{
"quantity": 800,
"price": 9.65,
"orders": 1
},
{
"quantity": 800,
"price": 9.7,
"orders": 1
},
{
"quantity": 2400,
"price": 9.75,
"orders": 2
},
{
"quantity": 2400,
"price": 9.8,
"orders": 3
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|121085",
"symbol": "SBICARD25MAY930CE",
"last_price": 9.5,
"volume": 281600,
"average_price": 8.29,
"oi": 273600,
"net_change": 1.5,
"total_buy_quantity": 243200,
"total_sell_quantity": 171200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28,
"last_trade_time": "1747303147990",
"oi_day_high": 273600,
"oi_day_low": 253600
},
"NSE_FO:HUDCO25MAY230CE": {
"ohlc": {
"open": 3.5,
"high": 5.4,
"low": 3.3,
"close": 4
},
"depth": {
"buy": [
{
"quantity": 19400,
"price": 3.95,
"orders": 7
},
{
"quantity": 16975,
"price": 3.9,
"orders": 5
},
{
"quantity": 12125,
"price": 3.85,
"orders": 4
},
{
"quantity": 33950,
"price": 3.8,
"orders": 7
},
{
"quantity": 2425,
"price": 3.75,
"orders": 1
}
],
"sell": [
{
"quantity": 29100,
"price": 4.05,
"orders": 11
},
{
"quantity": 75175,
"price": 4.1,
"orders": 9
},
{
"quantity": 101850,
"price": 4.15,
"orders": 5
},
{
"quantity": 29100,
"price": 4.2,
"orders": 6
},
{
"quantity": 9700,
"price": 4.25,
"orders": 4
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|90026",
"symbol": "HUDCO25MAY230CE",
"last_price": 4,
"volume": 5989750,
"average_price": 4.58,
"oi": 2873625,
"net_change": 0.65,
"total_buy_quantity": 521375,
"total_sell_quantity": 1045175,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.35,
"last_trade_time": "1747303198016",
"oi_day_high": 3057925,
"oi_day_low": 2058825
},
"NSE_FO:TATAMOTORS25MAY680CE": {
"ohlc": {
"open": 30.45,
"high": 54.85,
"low": 28.95,
"close": 54.1
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 54.1,
"orders": 2
},
{
"quantity": 550,
"price": 54.05,
"orders": 1
},
{
"quantity": 550,
"price": 53.95,
"orders": 1
},
{
"quantity": 1100,
"price": 53.9,
"orders": 2
},
{
"quantity": 550,
"price": 53.85,
"orders": 1
}
],
"sell": [
{
"quantity": 1100,
"price": 54.35,
"orders": 2
},
{
"quantity": 550,
"price": 54.4,
"orders": 1
},
{
"quantity": 550,
"price": 54.45,
"orders": 1
},
{
"quantity": 550,
"price": 54.5,
"orders": 1
},
{
"quantity": 550,
"price": 54.55,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|128188",
"symbol": "TATAMOTORS25MAY680CE",
"last_price": 54.1,
"volume": 1558150,
"average_price": 43.27,
"oi": 1656050,
"net_change": 23.8,
"total_buy_quantity": 97900,
"total_sell_quantity": 72600,
"lower_circuit_limit": 1.9,
"upper_circuit_limit": 84.1,
"last_trade_time": "1747303193347",
"oi_day_high": 1815550,
"oi_day_low": 1656050
},
"NSE_FO:DIXON25MAY16500CE": {
"ohlc": {
"open": 565,
"high": 720,
"low": 465,
"close": 642.6
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 640.35,
"orders": 1
},
{
"quantity": 100,
"price": 640,
"orders": 2
},
{
"quantity": 100,
"price": 638.35,
"orders": 2
},
{
"quantity": 50,
"price": 635.8,
"orders": 1
},
{
"quantity": 50,
"price": 635.75,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 642.6,
"orders": 1
},
{
"quantity": 50,
"price": 645,
"orders": 1
},
{
"quantity": 50,
"price": 646.05,
"orders": 1
},
{
"quantity": 50,
"price": 646.1,
"orders": 1
},
{
"quantity": 50,
"price": 646.85,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|80032",
"symbol": "DIXON25MAY16500CE",
"last_price": 642.6,
"volume": 359200,
"average_price": 584.78,
"oi": 163800,
"net_change": 81.9,
"total_buy_quantity": 16500,
"total_sell_quantity": 21200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 1143.8,
"last_trade_time": "1747303199521",
"oi_day_high": 187250,
"oi_day_low": 162600
},
"NSE_FO:LODHA25MAY1320CE": {
"ohlc": {
"open": 45.8,
"high": 83.3,
"low": 42.4,
"close": 77.05
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 77.2,
"orders": 1
},
{
"quantity": 450,
"price": 77.15,
"orders": 1
},
{
"quantity": 450,
"price": 76.8,
"orders": 1
},
{
"quantity": 900,
"price": 76.75,
"orders": 2
},
{
"quantity": 1800,
"price": 74.45,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 77.95,
"orders": 1
},
{
"quantity": 450,
"price": 78,
"orders": 1
},
{
"quantity": 450,
"price": 78.45,
"orders": 1
},
{
"quantity": 450,
"price": 78.5,
"orders": 1
},
{
"quantity": 450,
"price": 78.55,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|101626",
"symbol": "LODHA25MAY1320CE",
"last_price": 77.05,
"volume": 363600,
"average_price": 63.35,
"oi": 108000,
"net_change": 31.25,
"total_buy_quantity": 32400,
"total_sell_quantity": 25650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 105.25,
"last_trade_time": "1747303020221",
"oi_day_high": 147600,
"oi_day_low": 107550
},
"NSE_FO:ULTRACEMCO25MAY12200PE": {
"ohlc": {
"open": 519.7,
"high": 526.3,
"low": 355.1,
"close": 381.2
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 383.35,
"orders": 1
},
{
"quantity": 50,
"price": 383.3,
"orders": 1
},
{
"quantity": 50,
"price": 381.6,
"orders": 1
},
{
"quantity": 50,
"price": 380.6,
"orders": 1
},
{
"quantity": 50,
"price": 380.55,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 389.75,
"orders": 1
},
{
"quantity": 50,
"price": 389.8,
"orders": 1
},
{
"quantity": 100,
"price": 394.9,
"orders": 2
},
{
"quantity": 100,
"price": 394.95,
"orders": 1
},
{
"quantity": 50,
"price": 398.85,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|137114",
"symbol": "ULTRACEMCO25MAY12200PE",
"last_price": 381.2,
"volume": 14450,
"average_price": 393.8,
"oi": 39350,
"net_change": -164.4,
"total_buy_quantity": 3400,
"total_sell_quantity": 5700,
"lower_circuit_limit": 148.55,
"upper_circuit_limit": 942.65,
"last_trade_time": "1747303050001",
"oi_day_high": 42100,
"oi_day_low": 38850
},
"NSE_FO:POLICYBZR25MAY1660CE": {
"ohlc": {
"open": 118.75,
"high": 148,
"low": 115.2,
"close": 142.65
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 138.15,
"orders": 2
},
{
"quantity": 325,
"price": 138.1,
"orders": 1
},
{
"quantity": 650,
"price": 138.05,
"orders": 1
},
{
"quantity": 1300,
"price": 131.25,
"orders": 1
},
{
"quantity": 3250,
"price": 130.25,
"orders": 1
}
],
"sell": [
{
"quantity": 1300,
"price": 148.65,
"orders": 1
},
{
"quantity": 325,
"price": 148.7,
"orders": 1
},
{
"quantity": 1300,
"price": 148.75,
"orders": 1
},
{
"quantity": 1625,
"price": 149.15,
"orders": 1
},
{
"quantity": 3250,
"price": 149.55,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|131103",
"symbol": "POLICYBZR25MAY1660CE",
"last_price": 142.65,
"volume": 5200,
"average_price": 125.03,
"oi": 50050,
"net_change": 13.2,
"total_buy_quantity": 15275,
"total_sell_quantity": 24700,
"lower_circuit_limit": 19.65,
"upper_circuit_limit": 239.25,
"last_trade_time": "1747302855918",
"oi_day_high": 50700,
"oi_day_low": 49725
},
"NSE_FO:TIINDIA25MAY2650CE": {
"ohlc": {
"open": 363.65,
"high": 363.65,
"low": 308,
"close": 280.85
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 281.2,
"orders": 1
},
{
"quantity": 150,
"price": 281.15,
"orders": 1
},
{
"quantity": 150,
"price": 280.8,
"orders": 1
},
{
"quantity": 150,
"price": 273.7,
"orders": 1
},
{
"quantity": 600,
"price": 269.05,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 289.85,
"orders": 1
},
{
"quantity": 150,
"price": 289.9,
"orders": 1
},
{
"quantity": 150,
"price": 294.6,
"orders": 1
},
{
"quantity": 450,
"price": 296.8,
"orders": 1
},
{
"quantity": 450,
"price": 302.45,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|143990",
"symbol": "TIINDIA25MAY2650CE",
"last_price": 280.85,
"volume": 1200,
"average_price": 337.21,
"oi": 6300,
"net_change": 44.05,
"total_buy_quantity": 12900,
"total_sell_quantity": 10350,
"lower_circuit_limit": 194.05,
"upper_circuit_limit": 615.65,
"last_trade_time": "1747303141117",
"oi_day_high": 6750,
"oi_day_low": 6300
},
"NSE_FO:CHAMBLFERT25MAY690PE": {
"ohlc": {
"open": 48.5,
"high": 57.55,
"low": 46.3,
"close": 55.1
},
"depth": {
"buy": [
{
"quantity": 1900,
"price": 54.45,
"orders": 2
},
{
"quantity": 1900,
"price": 54.4,
"orders": 2
},
{
"quantity": 950,
"price": 54.35,
"orders": 1
},
{
"quantity": 950,
"price": 54.05,
"orders": 1
},
{
"quantity": 950,
"price": 54,
"orders": 1
}
],
"sell": [
{
"quantity": 950,
"price": 55.95,
"orders": 1
},
{
"quantity": 950,
"price": 56,
"orders": 1
},
{
"quantity": 950,
"price": 56.55,
"orders": 1
},
{
"quantity": 950,
"price": 56.75,
"orders": 1
},
{
"quantity": 1900,
"price": 57.6,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|80509",
"symbol": "CHAMBLFERT25MAY690PE",
"last_price": 55.1,
"volume": 59850,
"average_price": 53.44,
"oi": 418000,
"net_change": 8.55,
"total_buy_quantity": 103550,
"total_sell_quantity": 82650,
"lower_circuit_limit": 10.7,
"upper_circuit_limit": 82.4,
"last_trade_time": "1747301233985",
"oi_day_high": 421800,
"oi_day_low": 417050
},
"NSE_FO:CANBK25MAY99CE": {
"ohlc": {
"open": 7.7,
"high": 8.15,
"low": 6.65,
"close": 7.3
},
"depth": {
"buy": [
{
"quantity": 13500,
"price": 7.3,
"orders": 2
},
{
"quantity": 6750,
"price": 7.25,
"orders": 1
},
{
"quantity": 13500,
"price": 7.2,
"orders": 2
},
{
"quantity": 60750,
"price": 7.15,
"orders": 3
},
{
"quantity": 6750,
"price": 7.1,
"orders": 1
}
],
"sell": [
{
"quantity": 6750,
"price": 7.35,
"orders": 1
},
{
"quantity": 6750,
"price": 7.4,
"orders": 1
},
{
"quantity": 6750,
"price": 7.45,
"orders": 1
},
{
"quantity": 40500,
"price": 7.5,
"orders": 3
},
{
"quantity": 27000,
"price": 7.55,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|78981",
"symbol": "CANBK25MAY99CE",
"last_price": 7.3,
"volume": 2416500,
"average_price": 7.41,
"oi": 4880250,
"net_change": -0.4,
"total_buy_quantity": 634500,
"total_sell_quantity": 587250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.7,
"last_trade_time": "1747303017390",
"oi_day_high": 4934250,
"oi_day_low": 4185000
},
"NSE_FO:CIPLA25MAY1560CE": {
"ohlc": {
"open": 11.85,
"high": 13.25,
"low": 7.05,
"close": 11.3
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 11.1,
"orders": 2
},
{
"quantity": 1300,
"price": 11.05,
"orders": 3
},
{
"quantity": 975,
"price": 11,
"orders": 3
},
{
"quantity": 975,
"price": 10.95,
"orders": 3
},
{
"quantity": 1625,
"price": 10.9,
"orders": 5
}
],
"sell": [
{
"quantity": 325,
"price": 11.3,
"orders": 1
},
{
"quantity": 975,
"price": 11.35,
"orders": 3
},
{
"quantity": 1300,
"price": 11.4,
"orders": 4
},
{
"quantity": 1300,
"price": 11.45,
"orders": 4
},
{
"quantity": 975,
"price": 11.5,
"orders": 3
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|74910",
"symbol": "CIPLA25MAY1560CE",
"last_price": 11.3,
"volume": 994500,
"average_price": 9.85,
"oi": 559650,
"net_change": 0.25,
"total_buy_quantity": 332475,
"total_sell_quantity": 103025,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.05,
"last_trade_time": "1747303193863",
"oi_day_high": 673400,
"oi_day_low": 544375
},
"NSE_FO:MUTHOOTFIN25MAY2160PE": {
"ohlc": {
"open": 50,
"high": 103.7,
"low": 44.5,
"close": 85.5
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 82.6,
"orders": 1
},
{
"quantity": 275,
"price": 82.55,
"orders": 1
},
{
"quantity": 275,
"price": 82.5,
"orders": 1
},
{
"quantity": 275,
"price": 80.9,
"orders": 1
},
{
"quantity": 275,
"price": 80.8,
"orders": 1
}
],
"sell": [
{
"quantity": 1100,
"price": 86.8,
"orders": 1
},
{
"quantity": 275,
"price": 87.55,
"orders": 1
},
{
"quantity": 275,
"price": 87.6,
"orders": 1
},
{
"quantity": 275,
"price": 87.65,
"orders": 1
},
{
"quantity": 275,
"price": 87.7,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|107189",
"symbol": "MUTHOOTFIN25MAY2160PE",
"last_price": 85.5,
"volume": 828300,
"average_price": 68.61,
"oi": 155100,
"net_change": 51.55,
"total_buy_quantity": 33550,
"total_sell_quantity": 28875,
"lower_circuit_limit": 2.7,
"upper_circuit_limit": 256.05,
"last_trade_time": "1747303177111",
"oi_day_high": 176275,
"oi_day_low": 65725
},
"NSE_FO:GODREJPROP25MAY2150PE": {
"ohlc": {
"open": 79.9,
"high": 96.8,
"low": 54.45,
"close": 62
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 61,
"orders": 2
},
{
"quantity": 225,
"price": 60.95,
"orders": 1
},
{
"quantity": 225,
"price": 60.9,
"orders": 1
},
{
"quantity": 450,
"price": 60.85,
"orders": 1
},
{
"quantity": 225,
"price": 52.7,
"orders": 1
}
],
"sell": [
{
"quantity": 225,
"price": 62.95,
"orders": 1
},
{
"quantity": 450,
"price": 63,
"orders": 2
},
{
"quantity": 450,
"price": 63.15,
"orders": 1
},
{
"quantity": 225,
"price": 67.6,
"orders": 1
},
{
"quantity": 1125,
"price": 67.65,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|90761",
"symbol": "GODREJPROP25MAY2150PE",
"last_price": 62,
"volume": 212625,
"average_price": 71.75,
"oi": 138150,
"net_change": -14,
"total_buy_quantity": 16875,
"total_sell_quantity": 19125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 162.8,
"last_trade_time": "1747303081881",
"oi_day_high": 148950,
"oi_day_low": 126450
},
"NSE_FO:BAJFINANCE25MAY9300PE": {
"ohlc": {
"open": 307.75,
"high": 321.6,
"low": 209.65,
"close": 220.05
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 217.6,
"orders": 1
},
{
"quantity": 125,
"price": 217.55,
"orders": 1
},
{
"quantity": 125,
"price": 217.45,
"orders": 1
},
{
"quantity": 250,
"price": 216.65,
"orders": 2
},
{
"quantity": 125,
"price": 216.6,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 219.9,
"orders": 1
},
{
"quantity": 125,
"price": 219.95,
"orders": 1
},
{
"quantity": 125,
"price": 220.05,
"orders": 1
},
{
"quantity": 750,
"price": 221,
"orders": 1
},
{
"quantity": 750,
"price": 221.25,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|72469",
"symbol": "BAJFINANCE25MAY9300PE",
"last_price": 220.05,
"volume": 73125,
"average_price": 234.75,
"oi": 97625,
"net_change": -87.7,
"total_buy_quantity": 6750,
"total_sell_quantity": 14250,
"lower_circuit_limit": 23.6,
"upper_circuit_limit": 591.9,
"last_trade_time": "1747303173598",
"oi_day_high": 98375,
"oi_day_low": 94750
},
"NSE_FO:KEI25MAY3000CE": {
"ohlc": {
"open": 469,
"high": 520,
"low": 469,
"close": 520
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 482.3,
"orders": 1
},
{
"quantity": 150,
"price": 482.25,
"orders": 1
},
{
"quantity": 600,
"price": 481.05,
"orders": 1
},
{
"quantity": 750,
"price": 476.05,
"orders": 1
},
{
"quantity": 1500,
"price": 475.8,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 500.35,
"orders": 2
},
{
"quantity": 750,
"price": 514.05,
"orders": 1
},
{
"quantity": 1500,
"price": 520.2,
"orders": 1
},
{
"quantity": 600,
"price": 522.25,
"orders": 1
},
{
"quantity": 1500,
"price": 528.4,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|99710",
"symbol": "KEI25MAY3000CE",
"last_price": 520,
"volume": 600,
"average_price": 488,
"oi": 33600,
"net_change": 109,
"total_buy_quantity": 10800,
"total_sell_quantity": 12000,
"lower_circuit_limit": 140.3,
"upper_circuit_limit": 681.7,
"last_trade_time": "1747299325361",
"oi_day_high": 34050,
"oi_day_low": 33600
},
"NSE_FO:BHARTIARTL25MAY1840PE": {
"ohlc": {
"open": 31.45,
"high": 37.1,
"low": 15.95,
"close": 17.2
},
"depth": {
"buy": [
{
"quantity": 950,
"price": 17.05,
"orders": 1
},
{
"quantity": 4275,
"price": 17,
"orders": 1
},
{
"quantity": 950,
"price": 16.95,
"orders": 2
},
{
"quantity": 475,
"price": 16.9,
"orders": 1
},
{
"quantity": 1425,
"price": 16.85,
"orders": 3
}
],
"sell": [
{
"quantity": 475,
"price": 17.2,
"orders": 1
},
{
"quantity": 1425,
"price": 17.25,
"orders": 2
},
{
"quantity": 1900,
"price": 17.3,
"orders": 3
},
{
"quantity": 2375,
"price": 17.35,
"orders": 4
},
{
"quantity": 1900,
"price": 17.4,
"orders": 4
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|71335",
"symbol": "BHARTIARTL25MAY1840PE",
"last_price": 17.2,
"volume": 4040350,
"average_price": 25.6,
"oi": 661675,
"net_change": -16.65,
"total_buy_quantity": 533425,
"total_sell_quantity": 107350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 73.2,
"last_trade_time": "1747303195108",
"oi_day_high": 845975,
"oi_day_low": 656450
},
"NSE_FO:LTF25MAY180CE": {
"ohlc": {
"open": 2.05,
"high": 2.85,
"low": 1.7,
"close": 2.45
},
"depth": {
"buy": [
{
"quantity": 8924,
"price": 2.45,
"orders": 2
},
{
"quantity": 26772,
"price": 2.4,
"orders": 5
},
{
"quantity": 17848,
"price": 2.35,
"orders": 3
},
{
"quantity": 17848,
"price": 2.3,
"orders": 3
},
{
"quantity": 26772,
"price": 2.25,
"orders": 5
}
],
"sell": [
{
"quantity": 8924,
"price": 2.5,
"orders": 1
},
{
"quantity": 17848,
"price": 2.55,
"orders": 3
},
{
"quantity": 31234,
"price": 2.6,
"orders": 4
},
{
"quantity": 107088,
"price": 2.65,
"orders": 6
},
{
"quantity": 26772,
"price": 2.7,
"orders": 5
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|102368",
"symbol": "LTF25MAY180CE",
"last_price": 2.45,
"volume": 6349426,
"average_price": 2.34,
"oi": 3016312,
"net_change": 0.4,
"total_buy_quantity": 990564,
"total_sell_quantity": 1146734,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.05,
"last_trade_time": "1747303111366",
"oi_day_high": 3899788,
"oi_day_low": 2994002
},
"NSE_FO:YESBANK25MAY18CE": {
"ohlc": {
"open": 3.05,
"high": 3.75,
"low": 3.05,
"close": 3.6
},
"depth": {
"buy": [
{
"quantity": 52000,
"price": 3.55,
"orders": 1
},
{
"quantity": 364000,
"price": 3.5,
"orders": 4
},
{
"quantity": 520000,
"price": 3.45,
"orders": 2
},
{
"quantity": 26000,
"price": 3.25,
"orders": 1
},
{
"quantity": 26000,
"price": 3,
"orders": 1
}
],
"sell": [
{
"quantity": 26000,
"price": 3.65,
"orders": 1
},
{
"quantity": 130000,
"price": 3.7,
"orders": 1
},
{
"quantity": 390000,
"price": 3.75,
"orders": 3
},
{
"quantity": 286000,
"price": 3.8,
"orders": 2
},
{
"quantity": 52000,
"price": 3.95,
"orders": 2
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|140559",
"symbol": "YESBANK25MAY18CE",
"last_price": 3.6,
"volume": 1040000,
"average_price": 3.49,
"oi": 17550000,
"net_change": 0.55,
"total_buy_quantity": 2574000,
"total_sell_quantity": 2782000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.05,
"last_trade_time": "1747303070387",
"oi_day_high": 18356000,
"oi_day_low": 17550000
},
"NSE_FO:NMDC25MAY68CE": {
"ohlc": {
"open": 3.1,
"high": 3.8,
"low": 2.85,
"close": 3.1
},
"depth": {
"buy": [
{
"quantity": 27000,
"price": 3.05,
"orders": 2
},
{
"quantity": 81000,
"price": 3,
"orders": 4
},
{
"quantity": 94500,
"price": 2.95,
"orders": 4
},
{
"quantity": 148500,
"price": 2.9,
"orders": 5
},
{
"quantity": 27000,
"price": 2.85,
"orders": 2
}
],
"sell": [
{
"quantity": 108000,
"price": 3.15,
"orders": 5
},
{
"quantity": 108000,
"price": 3.2,
"orders": 5
},
{
"quantity": 135000,
"price": 3.25,
"orders": 5
},
{
"quantity": 148500,
"price": 3.3,
"orders": 6
},
{
"quantity": 81000,
"price": 3.35,
"orders": 4
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|53937",
"symbol": "NMDC25MAY68CE",
"last_price": 3.1,
"volume": 4252500,
"average_price": 3.22,
"oi": 4077000,
"net_change": -0.2,
"total_buy_quantity": 1552500,
"total_sell_quantity": 2308500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.3,
"last_trade_time": "1747303138280",
"oi_day_high": 4468500,
"oi_day_low": 4077000
},
"NSE_FO:APOLLOHOSP25MAY7150PE": {
"ohlc": {
"open": 241.75,
"high": 241.75,
"low": 131.3,
"close": 129.4
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 130.1,
"orders": 1
},
{
"quantity": 250,
"price": 130.05,
"orders": 1
},
{
"quantity": 250,
"price": 124.65,
"orders": 1
},
{
"quantity": 125,
"price": 124.6,
"orders": 1
},
{
"quantity": 625,
"price": 117.3,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 132.4,
"orders": 1
},
{
"quantity": 250,
"price": 132.45,
"orders": 1
},
{
"quantity": 250,
"price": 134.95,
"orders": 1
},
{
"quantity": 250,
"price": 135.55,
"orders": 1
},
{
"quantity": 125,
"price": 135.6,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|68322",
"symbol": "APOLLOHOSP25MAY7150PE",
"last_price": 129.4,
"volume": 10875,
"average_price": 171.92,
"oi": 8250,
"net_change": -111.6,
"total_buy_quantity": 8000,
"total_sell_quantity": 14125,
"lower_circuit_limit": 31.45,
"upper_circuit_limit": 450.55,
"last_trade_time": "1747303196718",
"oi_day_high": 11000,
"oi_day_low": 7750
},
"NSE_FO:HFCL25MAY85CE": {
"ohlc": {
"open": 3.7,
"high": 6.6,
"low": 3.4,
"close": 6.55
},
"depth": {
"buy": [
{
"quantity": 49800,
"price": 6.55,
"orders": 2
},
{
"quantity": 12450,
"price": 6.5,
"orders": 2
},
{
"quantity": 16600,
"price": 6.45,
"orders": 3
},
{
"quantity": 49800,
"price": 6.4,
"orders": 5
},
{
"quantity": 12450,
"price": 6.35,
"orders": 2
}
],
"sell": [
{
"quantity": 33200,
"price": 6.6,
"orders": 3
},
{
"quantity": 12450,
"price": 6.65,
"orders": 3
},
{
"quantity": 12450,
"price": 6.7,
"orders": 2
},
{
"quantity": 41500,
"price": 6.75,
"orders": 3
},
{
"quantity": 8300,
"price": 6.8,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|88361",
"symbol": "HFCL25MAY85CE",
"last_price": 6.55,
"volume": 6075600,
"average_price": 5.05,
"oi": 2141400,
"net_change": 3.1,
"total_buy_quantity": 867350,
"total_sell_quantity": 639100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.45,
"last_trade_time": "1747303161978",
"oi_day_high": 4137550,
"oi_day_low": 2141400
},
"NSE_FO:OIL25MAY400CE": {
"ohlc": {
"open": 24.8,
"high": 28.3,
"low": 21.75,
"close": 28.25
},
"depth": {
"buy": [
{
"quantity": 1075,
"price": 27.2,
"orders": 1
},
{
"quantity": 1075,
"price": 27.05,
"orders": 1
},
{
"quantity": 1075,
"price": 26.95,
"orders": 1
},
{
"quantity": 1075,
"price": 26.85,
"orders": 1
},
{
"quantity": 7525,
"price": 26.55,
"orders": 2
}
],
"sell": [
{
"quantity": 1075,
"price": 28.7,
"orders": 1
},
{
"quantity": 3225,
"price": 28.75,
"orders": 2
},
{
"quantity": 1075,
"price": 28.9,
"orders": 1
},
{
"quantity": 3225,
"price": 29,
"orders": 2
},
{
"quantity": 6450,
"price": 29.25,
"orders": 2
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|111298",
"symbol": "OIL25MAY400CE",
"last_price": 28.25,
"volume": 188125,
"average_price": 24.82,
"oi": 220375,
"net_change": 1.3,
"total_buy_quantity": 115025,
"total_sell_quantity": 144050,
"lower_circuit_limit": 3.05,
"upper_circuit_limit": 50.85,
"last_trade_time": "1747302098568",
"oi_day_high": 265525,
"oi_day_low": 220375
},
"NSE_FO:TATAPOWER25MAY395PE": {
"ohlc": {
"open": 7.7,
"high": 11.3,
"low": 6.35,
"close": 7.6
},
"depth": {
"buy": [
{
"quantity": 5400,
"price": 7.55,
"orders": 4
},
{
"quantity": 10800,
"price": 7.5,
"orders": 8
},
{
"quantity": 10800,
"price": 7.45,
"orders": 7
},
{
"quantity": 9450,
"price": 7.4,
"orders": 6
},
{
"quantity": 5400,
"price": 7.35,
"orders": 3
}
],
"sell": [
{
"quantity": 4050,
"price": 7.65,
"orders": 3
},
{
"quantity": 17550,
"price": 7.7,
"orders": 8
},
{
"quantity": 9450,
"price": 7.75,
"orders": 7
},
{
"quantity": 10800,
"price": 7.8,
"orders": 5
},
{
"quantity": 17550,
"price": 7.85,
"orders": 5
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|142868",
"symbol": "TATAPOWER25MAY395PE",
"last_price": 7.6,
"volume": 5363550,
"average_price": 8.86,
"oi": 966600,
"net_change": -1.2,
"total_buy_quantity": 507600,
"total_sell_quantity": 349650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.8,
"last_trade_time": "1747303193027",
"oi_day_high": 977400,
"oi_day_low": 787050
},
"NSE_FO:MCX25MAY6200CE": {
"ohlc": {
"open": 225.5,
"high": 256.95,
"low": 175.45,
"close": 204.75
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 203.5,
"orders": 1
},
{
"quantity": 100,
"price": 203.45,
"orders": 1
},
{
"quantity": 100,
"price": 203.3,
"orders": 1
},
{
"quantity": 900,
"price": 203.15,
"orders": 1
},
{
"quantity": 700,
"price": 203.1,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 205.25,
"orders": 1
},
{
"quantity": 100,
"price": 205.3,
"orders": 1
},
{
"quantity": 100,
"price": 205.5,
"orders": 1
},
{
"quantity": 100,
"price": 206.6,
"orders": 1
},
{
"quantity": 100,
"price": 206.65,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|105165",
"symbol": "MCX25MAY6200CE",
"last_price": 204.75,
"volume": 427400,
"average_price": 215.44,
"oi": 146000,
"net_change": -16.75,
"total_buy_quantity": 28800,
"total_sell_quantity": 36800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 484.1,
"last_trade_time": "1747303193676",
"oi_day_high": 154200,
"oi_day_low": 126500
},
"NSE_FO:ETERNAL25MAY235PE": {
"ohlc": {
"open": 6.25,
"high": 7.1,
"low": 2.95,
"close": 3.75
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 3.65,
"orders": 1
},
{
"quantity": 34000,
"price": 3.6,
"orders": 12
},
{
"quantity": 28000,
"price": 3.55,
"orders": 8
},
{
"quantity": 24000,
"price": 3.5,
"orders": 6
},
{
"quantity": 42000,
"price": 3.45,
"orders": 9
}
],
"sell": [
{
"quantity": 46000,
"price": 3.7,
"orders": 9
},
{
"quantity": 24000,
"price": 3.75,
"orders": 8
},
{
"quantity": 116000,
"price": 3.8,
"orders": 14
},
{
"quantity": 96000,
"price": 3.85,
"orders": 11
},
{
"quantity": 26000,
"price": 3.9,
"orders": 10
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|146347",
"symbol": "ETERNAL25MAY235PE",
"last_price": 3.75,
"volume": 9094000,
"average_price": 4.73,
"oi": 2718000,
"net_change": -2.45,
"total_buy_quantity": 726000,
"total_sell_quantity": 1000000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.2,
"last_trade_time": "1747303198012",
"oi_day_high": 2780000,
"oi_day_low": 2044000
},
"NSE_FO:PNB25MAY103PE": {
"ohlc": {
"open": 5.65,
"high": 5.65,
"low": 5.35,
"close": 5.4
},
"depth": {
"buy": [
{
"quantity": 16000,
"price": 5.2,
"orders": 2
},
{
"quantity": 8000,
"price": 5.15,
"orders": 1
},
{
"quantity": 8000,
"price": 5.1,
"orders": 1
},
{
"quantity": 8000,
"price": 5.05,
"orders": 1
},
{
"quantity": 8000,
"price": 5,
"orders": 1
}
],
"sell": [
{
"quantity": 16000,
"price": 5.35,
"orders": 2
},
{
"quantity": 8000,
"price": 5.4,
"orders": 1
},
{
"quantity": 8000,
"price": 5.45,
"orders": 1
},
{
"quantity": 8000,
"price": 5.5,
"orders": 1
},
{
"quantity": 64000,
"price": 5.55,
"orders": 3
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|129891",
"symbol": "PNB25MAY103PE",
"last_price": 5.4,
"volume": 176000,
"average_price": 5.5,
"oi": 1616000,
"net_change": -0.4,
"total_buy_quantity": 688000,
"total_sell_quantity": 504000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.8,
"last_trade_time": "1747299062110",
"oi_day_high": 1640000,
"oi_day_low": 1608000
},
"NSE_FO:LUPIN25MAY2100CE": {
"ohlc": {
"open": 64.95,
"high": 69.9,
"low": 42.85,
"close": 45
},
"depth": {
"buy": [
{
"quantity": 850,
"price": 44.8,
"orders": 1
},
{
"quantity": 1275,
"price": 44.75,
"orders": 1
},
{
"quantity": 1700,
"price": 44.7,
"orders": 1
},
{
"quantity": 425,
"price": 44.65,
"orders": 1
},
{
"quantity": 425,
"price": 44.35,
"orders": 1
}
],
"sell": [
{
"quantity": 850,
"price": 45.25,
"orders": 1
},
{
"quantity": 425,
"price": 45.3,
"orders": 1
},
{
"quantity": 850,
"price": 45.45,
"orders": 1
},
{
"quantity": 425,
"price": 45.5,
"orders": 1
},
{
"quantity": 1275,
"price": 45.75,
"orders": 2
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|116359",
"symbol": "LUPIN25MAY2100CE",
"last_price": 45,
"volume": 5342250,
"average_price": 51.39,
"oi": 1196375,
"net_change": -12.25,
"total_buy_quantity": 176375,
"total_sell_quantity": 377825,
"lower_circuit_limit": 4.3,
"upper_circuit_limit": 110.2,
"last_trade_time": "1747303196862",
"oi_day_high": 1202325,
"oi_day_low": 691900
},
"NSE_FO:ADANIPORTS25MAY1240CE": {
"ohlc": {
"open": 150,
"high": 172.4,
"low": 150,
"close": 169
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 165.65,
"orders": 1
},
{
"quantity": 400,
"price": 165.6,
"orders": 1
},
{
"quantity": 400,
"price": 165.5,
"orders": 1
},
{
"quantity": 400,
"price": 165.35,
"orders": 1
},
{
"quantity": 400,
"price": 165.2,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 168.95,
"orders": 1
},
{
"quantity": 400,
"price": 169,
"orders": 1
},
{
"quantity": 400,
"price": 170.4,
"orders": 1
},
{
"quantity": 1200,
"price": 171.55,
"orders": 1
},
{
"quantity": 1200,
"price": 173.2,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|65156",
"symbol": "ADANIPORTS25MAY1240CE",
"last_price": 169,
"volume": 12800,
"average_price": 165,
"oi": 272400,
"net_change": 29,
"total_buy_quantity": 21600,
"total_sell_quantity": 23200,
"lower_circuit_limit": 51.55,
"upper_circuit_limit": 228.45,
"last_trade_time": "1747302790327",
"oi_day_high": 276800,
"oi_day_low": 271200
},
"NSE_FO:UNIONBANK25MAY127.5PE": {
"ohlc": {
"open": 1.65,
"high": 2.15,
"low": 1.65,
"close": 1.9
},
"depth": {
"buy": [
{
"quantity": 17700,
"price": 1.9,
"orders": 4
},
{
"quantity": 17700,
"price": 1.85,
"orders": 4
},
{
"quantity": 26550,
"price": 1.8,
"orders": 4
},
{
"quantity": 13275,
"price": 1.75,
"orders": 3
},
{
"quantity": 8850,
"price": 1.7,
"orders": 2
}
],
"sell": [
{
"quantity": 30975,
"price": 2,
"orders": 7
},
{
"quantity": 39825,
"price": 2.05,
"orders": 4
},
{
"quantity": 26550,
"price": 2.1,
"orders": 3
},
{
"quantity": 30975,
"price": 2.15,
"orders": 4
},
{
"quantity": 8850,
"price": 2.2,
"orders": 2
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|145458",
"symbol": "UNIONBANK25MAY127.5PE",
"last_price": 1.9,
"volume": 584100,
"average_price": 1.96,
"oi": 548700,
"net_change": 0.35,
"total_buy_quantity": 1725750,
"total_sell_quantity": 924825,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.55,
"last_trade_time": "1747303192017",
"oi_day_high": 566400,
"oi_day_low": 442500
},
"NSE_FO:UNITDSPR25MAY1560PE": {
"ohlc": {
"open": 48.65,
"high": 50.7,
"low": 44.1,
"close": 46.6
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 45.25,
"orders": 1
},
{
"quantity": 350,
"price": 45.2,
"orders": 1
},
{
"quantity": 700,
"price": 43.95,
"orders": 1
},
{
"quantity": 1750,
"price": 43.9,
"orders": 1
},
{
"quantity": 1750,
"price": 43.8,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 47.1,
"orders": 1
},
{
"quantity": 700,
"price": 47.15,
"orders": 1
},
{
"quantity": 700,
"price": 47.7,
"orders": 1
},
{
"quantity": 350,
"price": 47.75,
"orders": 1
},
{
"quantity": 700,
"price": 48.95,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|138464",
"symbol": "UNITDSPR25MAY1560PE",
"last_price": 46.6,
"volume": 52850,
"average_price": 46.79,
"oi": 101850,
"net_change": -4.35,
"total_buy_quantity": 26600,
"total_sell_quantity": 39200,
"lower_circuit_limit": 8.25,
"upper_circuit_limit": 93.65,
"last_trade_time": "1747303118046",
"oi_day_high": 106400,
"oi_day_low": 99750
},
"NSE_FO:CONCOR25MAY710PE": {
"ohlc": {
"open": 26.45,
"high": 29.6,
"low": 26.45,
"close": 29.5
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 29.05,
"orders": 1
},
{
"quantity": 1000,
"price": 29,
"orders": 1
},
{
"quantity": 2000,
"price": 28.95,
"orders": 1
},
{
"quantity": 3000,
"price": 28.65,
"orders": 2
},
{
"quantity": 5000,
"price": 28.55,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 29.55,
"orders": 2
},
{
"quantity": 2000,
"price": 29.6,
"orders": 1
},
{
"quantity": 2000,
"price": 29.75,
"orders": 1
},
{
"quantity": 1000,
"price": 29.8,
"orders": 1
},
{
"quantity": 2000,
"price": 30.25,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|83186",
"symbol": "CONCOR25MAY710PE",
"last_price": 29.5,
"volume": 38000,
"average_price": 28.41,
"oi": 167000,
"net_change": -1.05,
"total_buy_quantity": 107000,
"total_sell_quantity": 131000,
"lower_circuit_limit": 2.65,
"upper_circuit_limit": 58.45,
"last_trade_time": "1747303134475",
"oi_day_high": 167000,
"oi_day_low": 154000
},
"NSE_FO:SOLARINDS25MAY13250PE": {
"ohlc": {
"open": 256.1,
"high": 271.9,
"low": 184,
"close": 185.05
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 170.95,
"orders": 1
},
{
"quantity": 75,
"price": 170.9,
"orders": 1
},
{
"quantity": 150,
"price": 168.05,
"orders": 1
},
{
"quantity": 75,
"price": 161.05,
"orders": 1
},
{
"quantity": 375,
"price": 156.35,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 184,
"orders": 1
},
{
"quantity": 75,
"price": 184.05,
"orders": 1
},
{
"quantity": 75,
"price": 190,
"orders": 1
},
{
"quantity": 375,
"price": 196.1,
"orders": 1
},
{
"quantity": 75,
"price": 196.35,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|138655",
"symbol": "SOLARINDS25MAY13250PE",
"last_price": 185.05,
"volume": 2625,
"average_price": 223.43,
"oi": 9225,
"net_change": -89.7,
"total_buy_quantity": 7500,
"total_sell_quantity": 6450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 594.6,
"last_trade_time": "1747302503099",
"oi_day_high": 9300,
"oi_day_low": 8400
},
"NSE_FO:BHEL25MAY230PE": {
"ohlc": {
"open": 4.55,
"high": 5.2,
"low": 2.7,
"close": 2.65
},
"depth": {
"buy": [
{
"quantity": 2625,
"price": 2.75,
"orders": 1
},
{
"quantity": 21000,
"price": 2.7,
"orders": 4
},
{
"quantity": 26250,
"price": 2.65,
"orders": 5
},
{
"quantity": 52500,
"price": 2.6,
"orders": 6
},
{
"quantity": 36750,
"price": 2.55,
"orders": 4
}
],
"sell": [
{
"quantity": 21000,
"price": 2.8,
"orders": 3
},
{
"quantity": 18375,
"price": 2.85,
"orders": 6
},
{
"quantity": 70875,
"price": 2.9,
"orders": 9
},
{
"quantity": 23625,
"price": 2.95,
"orders": 3
},
{
"quantity": 34125,
"price": 3,
"orders": 6
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|71451",
"symbol": "BHEL25MAY230PE",
"last_price": 2.65,
"volume": 5696250,
"average_price": 4,
"oi": 4368000,
"net_change": -2.2,
"total_buy_quantity": 611625,
"total_sell_quantity": 782250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.85,
"last_trade_time": "1747303194884",
"oi_day_high": 4368000,
"oi_day_low": 3761625
},
"NSE_FO:TRENT25MAY5300PE": {
"ohlc": {
"open": 110.65,
"high": 133.5,
"low": 40.9,
"close": 50.75
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 50,
"orders": 2
},
{
"quantity": 100,
"price": 49.85,
"orders": 1
},
{
"quantity": 100,
"price": 49.8,
"orders": 1
},
{
"quantity": 100,
"price": 49.75,
"orders": 1
},
{
"quantity": 300,
"price": 49.5,
"orders": 2
}
],
"sell": [
{
"quantity": 100,
"price": 51.05,
"orders": 1
},
{
"quantity": 100,
"price": 51.1,
"orders": 1
},
{
"quantity": 100,
"price": 51.15,
"orders": 1
},
{
"quantity": 100,
"price": 51.2,
"orders": 1
},
{
"quantity": 100,
"price": 51.25,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|144981",
"symbol": "TRENT25MAY5300PE",
"last_price": 50.75,
"volume": 626000,
"average_price": 80.15,
"oi": 254700,
"net_change": -64.05,
"total_buy_quantity": 21800,
"total_sell_quantity": 21100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 293.2,
"last_trade_time": "1747303195229",
"oi_day_high": 256500,
"oi_day_low": 210200
},
"NSE_FO:INDHOTEL25MAY820CE": {
"ohlc": {
"open": 5.9,
"high": 5.95,
"low": 3.9,
"close": 4.55
},
"depth": {
"buy": [
{
"quantity": 4000,
"price": 4.45,
"orders": 3
},
{
"quantity": 9000,
"price": 4.4,
"orders": 6
},
{
"quantity": 10000,
"price": 4.35,
"orders": 6
},
{
"quantity": 6000,
"price": 4.3,
"orders": 4
},
{
"quantity": 5000,
"price": 4.25,
"orders": 3
}
],
"sell": [
{
"quantity": 4000,
"price": 4.55,
"orders": 3
},
{
"quantity": 5000,
"price": 4.6,
"orders": 4
},
{
"quantity": 8000,
"price": 4.65,
"orders": 5
},
{
"quantity": 6000,
"price": 4.7,
"orders": 3
},
{
"quantity": 5000,
"price": 4.75,
"orders": 3
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|93231",
"symbol": "INDHOTEL25MAY820CE",
"last_price": 4.55,
"volume": 772000,
"average_price": 4.67,
"oi": 1608000,
"net_change": -1.3,
"total_buy_quantity": 509000,
"total_sell_quantity": 309000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.85,
"last_trade_time": "1747303159052",
"oi_day_high": 1639000,
"oi_day_low": 1548000
},
"NSE_FO:BIOCON25MAY325PE": {
"ohlc": {
"open": 3.45,
"high": 4.75,
"low": 3.25,
"close": 3.3
},
"depth": {
"buy": [
{
"quantity": 10000,
"price": 3.3,
"orders": 2
},
{
"quantity": 5000,
"price": 3.25,
"orders": 2
},
{
"quantity": 10000,
"price": 3.2,
"orders": 4
},
{
"quantity": 10000,
"price": 3.15,
"orders": 3
},
{
"quantity": 35000,
"price": 3.1,
"orders": 3
}
],
"sell": [
{
"quantity": 2500,
"price": 3.4,
"orders": 1
},
{
"quantity": 5000,
"price": 3.45,
"orders": 2
},
{
"quantity": 7500,
"price": 3.5,
"orders": 3
},
{
"quantity": 32500,
"price": 3.55,
"orders": 5
},
{
"quantity": 2500,
"price": 3.6,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|75655",
"symbol": "BIOCON25MAY325PE",
"last_price": 3.3,
"volume": 312500,
"average_price": 4.08,
"oi": 780000,
"net_change": -0.7,
"total_buy_quantity": 367500,
"total_sell_quantity": 757500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24,
"last_trade_time": "1747303196144",
"oi_day_high": 852500,
"oi_day_low": 780000
},
"NSE_FO:IRFC25MAY132.5CE": {
"ohlc": {
"open": 3,
"high": 3.4,
"low": 2.35,
"close": 2.55
},
"depth": {
"buy": [
{
"quantity": 42300,
"price": 2.55,
"orders": 10
},
{
"quantity": 176250,
"price": 2.5,
"orders": 10
},
{
"quantity": 162150,
"price": 2.45,
"orders": 6
},
{
"quantity": 190350,
"price": 2.4,
"orders": 8
},
{
"quantity": 42300,
"price": 2.35,
"orders": 5
}
],
"sell": [
{
"quantity": 3525,
"price": 2.6,
"orders": 1
},
{
"quantity": 38775,
"price": 2.65,
"orders": 8
},
{
"quantity": 45825,
"price": 2.7,
"orders": 9
},
{
"quantity": 109275,
"price": 2.75,
"orders": 12
},
{
"quantity": 52875,
"price": 2.8,
"orders": 10
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|108335",
"symbol": "IRFC25MAY132.5CE",
"last_price": 2.55,
"volume": 8005275,
"average_price": 2.8,
"oi": 3102000,
"net_change": -0.35,
"total_buy_quantity": 1536900,
"total_sell_quantity": 1353600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.9,
"last_trade_time": "1747303152821",
"oi_day_high": 3200700,
"oi_day_low": 2604975
},
"NSE_FO:ICICIBANK25MAY1400CE": {
"ohlc": {
"open": 38.15,
"high": 62.5,
"low": 33.9,
"close": 57.6
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 56.7,
"orders": 1
},
{
"quantity": 700,
"price": 56.65,
"orders": 1
},
{
"quantity": 700,
"price": 56.55,
"orders": 1
},
{
"quantity": 700,
"price": 56.5,
"orders": 1
},
{
"quantity": 700,
"price": 56.3,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 57.9,
"orders": 1
},
{
"quantity": 1400,
"price": 57.95,
"orders": 2
},
{
"quantity": 700,
"price": 58.1,
"orders": 1
},
{
"quantity": 700,
"price": 58.15,
"orders": 1
},
{
"quantity": 700,
"price": 58.2,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|90470",
"symbol": "ICICIBANK25MAY1400CE",
"last_price": 57.6,
"volume": 1030400,
"average_price": 44.31,
"oi": 977900,
"net_change": 18.5,
"total_buy_quantity": 111300,
"total_sell_quantity": 98700,
"lower_circuit_limit": 2.05,
"upper_circuit_limit": 109.15,
"last_trade_time": "1747303174305",
"oi_day_high": 1027600,
"oi_day_low": 943600
},
"NSE_FO:NCC25MAY220PE": {
"ohlc": {
"open": 5.25,
"high": 6.35,
"low": 3.65,
"close": 3.95
},
"depth": {
"buy": [
{
"quantity": 3550,
"price": 3.9,
"orders": 2
},
{
"quantity": 8875,
"price": 3.85,
"orders": 3
},
{
"quantity": 10650,
"price": 3.8,
"orders": 3
},
{
"quantity": 28400,
"price": 3.75,
"orders": 6
},
{
"quantity": 7100,
"price": 3.7,
"orders": 3
}
],
"sell": [
{
"quantity": 5325,
"price": 4,
"orders": 3
},
{
"quantity": 10650,
"price": 4.05,
"orders": 3
},
{
"quantity": 10650,
"price": 4.1,
"orders": 5
},
{
"quantity": 24850,
"price": 4.15,
"orders": 5
},
{
"quantity": 7100,
"price": 4.2,
"orders": 3
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|108152",
"symbol": "NCC25MAY220PE",
"last_price": 3.95,
"volume": 1240725,
"average_price": 4.38,
"oi": 511200,
"net_change": -1.75,
"total_buy_quantity": 386950,
"total_sell_quantity": 491675,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.7,
"last_trade_time": "1747303181109",
"oi_day_high": 569775,
"oi_day_low": 488125
},
"NSE_FO:VEDL25MAY420PE": {
"ohlc": {
"open": 3.4,
"high": 4.1,
"low": 2.65,
"close": 2.9
},
"depth": {
"buy": [
{
"quantity": 6900,
"price": 2.85,
"orders": 4
},
{
"quantity": 13800,
"price": 2.8,
"orders": 7
},
{
"quantity": 10350,
"price": 2.75,
"orders": 5
},
{
"quantity": 12650,
"price": 2.7,
"orders": 8
},
{
"quantity": 27600,
"price": 2.65,
"orders": 7
}
],
"sell": [
{
"quantity": 3450,
"price": 2.9,
"orders": 1
},
{
"quantity": 12650,
"price": 2.95,
"orders": 8
},
{
"quantity": 18400,
"price": 3,
"orders": 8
},
{
"quantity": 20700,
"price": 3.05,
"orders": 9
},
{
"quantity": 26450,
"price": 3.1,
"orders": 11
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|139762",
"symbol": "VEDL25MAY420PE",
"last_price": 2.9,
"volume": 1932000,
"average_price": 3.17,
"oi": 1950400,
"net_change": -0.65,
"total_buy_quantity": 546250,
"total_sell_quantity": 496800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.55,
"last_trade_time": "1747303170251",
"oi_day_high": 1950400,
"oi_day_low": 1889450
},
"NSE_FO:SAIL25MAY117.5CE": {
"ohlc": {
"open": 7.6,
"high": 8.15,
"low": 6.65,
"close": 7.2
},
"depth": {
"buy": [
{
"quantity": 12000,
"price": 7.1,
"orders": 3
},
{
"quantity": 8000,
"price": 7,
"orders": 2
},
{
"quantity": 12000,
"price": 6.95,
"orders": 2
},
{
"quantity": 24000,
"price": 6.9,
"orders": 3
},
{
"quantity": 24000,
"price": 6.85,
"orders": 2
}
],
"sell": [
{
"quantity": 4000,
"price": 7.2,
"orders": 1
},
{
"quantity": 4000,
"price": 7.25,
"orders": 1
},
{
"quantity": 32000,
"price": 7.45,
"orders": 2
},
{
"quantity": 16000,
"price": 7.6,
"orders": 2
},
{
"quantity": 20000,
"price": 7.65,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|135181",
"symbol": "SAIL25MAY117.5CE",
"last_price": 7.2,
"volume": 796000,
"average_price": 7.25,
"oi": 3108000,
"net_change": -0.5,
"total_buy_quantity": 508000,
"total_sell_quantity": 212000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.7,
"last_trade_time": "1747303186259",
"oi_day_high": 3196000,
"oi_day_low": 3104000
},
"NSE_FO:VOLTAS25MAY1280PE": {
"ohlc": {
"open": 43.45,
"high": 45.9,
"low": 38.8,
"close": 40.3
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 39.75,
"orders": 1
},
{
"quantity": 600,
"price": 39.7,
"orders": 2
},
{
"quantity": 900,
"price": 39.5,
"orders": 1
},
{
"quantity": 300,
"price": 39.3,
"orders": 1
},
{
"quantity": 900,
"price": 39.05,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 40.3,
"orders": 1
},
{
"quantity": 900,
"price": 40.35,
"orders": 3
},
{
"quantity": 900,
"price": 41.15,
"orders": 1
},
{
"quantity": 900,
"price": 41.2,
"orders": 1
},
{
"quantity": 900,
"price": 41.25,
"orders": 2
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|139980",
"symbol": "VOLTAS25MAY1280PE",
"last_price": 40.3,
"volume": 84300,
"average_price": 41.34,
"oi": 245400,
"net_change": -10.05,
"total_buy_quantity": 28200,
"total_sell_quantity": 44100,
"lower_circuit_limit": 0.75,
"upper_circuit_limit": 99.95,
"last_trade_time": "1747303172132",
"oi_day_high": 245400,
"oi_day_low": 218700
},
"NSE_FO:CUMMINSIND25MAY2950PE": {
"ohlc": {
"open": 100.3,
"high": 114.6,
"low": 77.3,
"close": 82.95
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 81.85,
"orders": 2
},
{
"quantity": 150,
"price": 80.7,
"orders": 1
},
{
"quantity": 150,
"price": 80.65,
"orders": 1
},
{
"quantity": 750,
"price": 72,
"orders": 1
},
{
"quantity": 450,
"price": 71.7,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 95.4,
"orders": 2
},
{
"quantity": 1500,
"price": 95.45,
"orders": 1
},
{
"quantity": 1500,
"price": 96.05,
"orders": 1
},
{
"quantity": 150,
"price": 97.15,
"orders": 1
},
{
"quantity": 1050,
"price": 97.2,
"orders": 2
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|83869",
"symbol": "CUMMINSIND25MAY2950PE",
"last_price": 82.95,
"volume": 47400,
"average_price": 88.98,
"oi": 50850,
"net_change": -34.25,
"total_buy_quantity": 15300,
"total_sell_quantity": 14400,
"lower_circuit_limit": 6.2,
"upper_circuit_limit": 228.2,
"last_trade_time": "1747302960072",
"oi_day_high": 50850,
"oi_day_low": 37200
},
"NSE_FO:CROMPTON25MAY345CE": {
"ohlc": {
"open": 6.3,
"high": 6.5,
"low": 4.55,
"close": 4.8
},
"depth": {
"buy": [
{
"quantity": 10800,
"price": 4.7,
"orders": 5
},
{
"quantity": 7200,
"price": 4.65,
"orders": 3
},
{
"quantity": 7200,
"price": 4.6,
"orders": 3
},
{
"quantity": 12600,
"price": 4.55,
"orders": 3
},
{
"quantity": 3600,
"price": 4.5,
"orders": 2
}
],
"sell": [
{
"quantity": 3600,
"price": 4.85,
"orders": 2
},
{
"quantity": 5400,
"price": 4.9,
"orders": 3
},
{
"quantity": 5400,
"price": 4.95,
"orders": 3
},
{
"quantity": 7200,
"price": 5,
"orders": 4
},
{
"quantity": 16200,
"price": 5.05,
"orders": 4
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|83356",
"symbol": "CROMPTON25MAY345CE",
"last_price": 4.8,
"volume": 775800,
"average_price": 5.08,
"oi": 397800,
"net_change": -2.1,
"total_buy_quantity": 288000,
"total_sell_quantity": 349200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.9,
"last_trade_time": "1747303158484",
"oi_day_high": 397800,
"oi_day_low": 291600
},
"NSE_FO:AARTIIND25MAY440CE": {
"ohlc": {
"open": 28.2,
"high": 35.15,
"low": 27.85,
"close": 30
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 29.65,
"orders": 1
},
{
"quantity": 2000,
"price": 29.6,
"orders": 2
},
{
"quantity": 10000,
"price": 29.05,
"orders": 1
},
{
"quantity": 4000,
"price": 28.25,
"orders": 1
},
{
"quantity": 4000,
"price": 28.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 30.75,
"orders": 1
},
{
"quantity": 1000,
"price": 30.8,
"orders": 1
},
{
"quantity": 1000,
"price": 31.05,
"orders": 1
},
{
"quantity": 1000,
"price": 31.55,
"orders": 1
},
{
"quantity": 1000,
"price": 31.6,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|63460",
"symbol": "AARTIIND25MAY440CE",
"last_price": 30,
"volume": 142000,
"average_price": 31.43,
"oi": 303000,
"net_change": 0,
"total_buy_quantity": 112000,
"total_sell_quantity": 129000,
"lower_circuit_limit": 4.8,
"upper_circuit_limit": 55.2,
"last_trade_time": "1747302873421",
"oi_day_high": 347000,
"oi_day_low": 290000
},
"NSE_FO:RAMCOCEM25MAY990PE": {
"ohlc": {
"open": 22.55,
"high": 22.55,
"low": 19,
"close": 19
},
"depth": {
"buy": [
{
"quantity": 850,
"price": 16.95,
"orders": 1
},
{
"quantity": 850,
"price": 16.9,
"orders": 1
},
{
"quantity": 1700,
"price": 16.85,
"orders": 1
},
{
"quantity": 1700,
"price": 16.25,
"orders": 1
},
{
"quantity": 4250,
"price": 13.25,
"orders": 1
}
],
"sell": [
{
"quantity": 850,
"price": 18.85,
"orders": 1
},
{
"quantity": 850,
"price": 18.9,
"orders": 1
},
{
"quantity": 850,
"price": 19,
"orders": 1
},
{
"quantity": 1700,
"price": 19.05,
"orders": 2
},
{
"quantity": 1700,
"price": 19.15,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|134003",
"symbol": "RAMCOCEM25MAY990PE",
"last_price": 19,
"volume": 22100,
"average_price": 20.6,
"oi": 16150,
"net_change": -6.45,
"total_buy_quantity": 83300,
"total_sell_quantity": 113900,
"lower_circuit_limit": 3.8,
"upper_circuit_limit": 47.1,
"last_trade_time": "1747299732701",
"oi_day_high": 16150,
"oi_day_low": 7650
},
"NSE_FO:MARICO25MAY720PE": {
"ohlc": {
"open": 12.7,
"high": 14.5,
"low": 8.9,
"close": 11.7
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 11.75,
"orders": 1
},
{
"quantity": 1200,
"price": 11.7,
"orders": 1
},
{
"quantity": 1200,
"price": 11.65,
"orders": 1
},
{
"quantity": 1200,
"price": 11.6,
"orders": 1
},
{
"quantity": 1200,
"price": 11.55,
"orders": 1
}
],
"sell": [
{
"quantity": 1200,
"price": 11.95,
"orders": 1
},
{
"quantity": 1200,
"price": 12.05,
"orders": 1
},
{
"quantity": 1200,
"price": 12.1,
"orders": 1
},
{
"quantity": 2400,
"price": 12.15,
"orders": 2
},
{
"quantity": 8400,
"price": 12.2,
"orders": 2
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|104183",
"symbol": "MARICO25MAY720PE",
"last_price": 11.7,
"volume": 808800,
"average_price": 11.51,
"oi": 294000,
"net_change": -0.5,
"total_buy_quantity": 478800,
"total_sell_quantity": 192000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.2,
"last_trade_time": "1747303198285",
"oi_day_high": 310800,
"oi_day_low": 270000
},
"NSE_FO:AXISBANK25MAY1210PE": {
"ohlc": {
"open": 26.4,
"high": 31.5,
"low": 15.95,
"close": 19.55
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 19.45,
"orders": 4
},
{
"quantity": 1250,
"price": 19.4,
"orders": 2
},
{
"quantity": 1250,
"price": 19.35,
"orders": 2
},
{
"quantity": 2500,
"price": 19.3,
"orders": 4
},
{
"quantity": 3125,
"price": 19.25,
"orders": 5
}
],
"sell": [
{
"quantity": 625,
"price": 19.55,
"orders": 1
},
{
"quantity": 625,
"price": 19.6,
"orders": 1
},
{
"quantity": 1250,
"price": 19.65,
"orders": 2
},
{
"quantity": 2500,
"price": 19.7,
"orders": 4
},
{
"quantity": 1875,
"price": 19.75,
"orders": 3
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|70941",
"symbol": "AXISBANK25MAY1210PE",
"last_price": 19.55,
"volume": 1391250,
"average_price": 21.71,
"oi": 625000,
"net_change": -7.55,
"total_buy_quantity": 260000,
"total_sell_quantity": 109375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 57.7,
"last_trade_time": "1747303180564",
"oi_day_high": 651875,
"oi_day_low": 363750
},
"NSE_FO:SRF25MAY3050PE": {
"ohlc": {
"open": 169,
"high": 204,
"low": 169,
"close": 184
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 181.9,
"orders": 1
},
{
"quantity": 375,
"price": 181.85,
"orders": 1
},
{
"quantity": 375,
"price": 181.8,
"orders": 1
},
{
"quantity": 375,
"price": 181.75,
"orders": 1
},
{
"quantity": 375,
"price": 180.9,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 187.25,
"orders": 1
},
{
"quantity": 375,
"price": 187.3,
"orders": 1
},
{
"quantity": 375,
"price": 187.35,
"orders": 1
},
{
"quantity": 375,
"price": 187.6,
"orders": 1
},
{
"quantity": 375,
"price": 189.8,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|139438",
"symbol": "SRF25MAY3050PE",
"last_price": 184,
"volume": 9000,
"average_price": 182.86,
"oi": 88125,
"net_change": -3.3,
"total_buy_quantity": 29250,
"total_sell_quantity": 34125,
"lower_circuit_limit": 62.75,
"upper_circuit_limit": 311.85,
"last_trade_time": "1747301123995",
"oi_day_high": 88500,
"oi_day_low": 87375
},
"NSE_FO:APOLLOTYRE25MAY470PE": {
"ohlc": {
"open": 10.85,
"high": 11.2,
"low": 5.25,
"close": 5.8
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 5.7,
"orders": 1
},
{
"quantity": 1700,
"price": 5.65,
"orders": 1
},
{
"quantity": 1700,
"price": 5.6,
"orders": 1
},
{
"quantity": 8500,
"price": 5.55,
"orders": 2
},
{
"quantity": 1700,
"price": 5.5,
"orders": 1
}
],
"sell": [
{
"quantity": 1700,
"price": 5.85,
"orders": 1
},
{
"quantity": 1700,
"price": 5.9,
"orders": 1
},
{
"quantity": 3400,
"price": 5.95,
"orders": 2
},
{
"quantity": 3400,
"price": 6,
"orders": 2
},
{
"quantity": 8500,
"price": 6.05,
"orders": 2
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|68711",
"symbol": "APOLLOTYRE25MAY470PE",
"last_price": 5.8,
"volume": 4311200,
"average_price": 7.75,
"oi": 572900,
"net_change": -6.65,
"total_buy_quantity": 683400,
"total_sell_quantity": 416500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.45,
"last_trade_time": "1747303161043",
"oi_day_high": 935000,
"oi_day_low": 572900
},
"NSE_FO:SHRIRAMFIN25MAY700CE": {
"ohlc": {
"open": 4.15,
"high": 10.4,
"low": 3.8,
"close": 8.75
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 8.6,
"orders": 1
},
{
"quantity": 750,
"price": 8.55,
"orders": 1
},
{
"quantity": 3000,
"price": 8.5,
"orders": 4
},
{
"quantity": 2250,
"price": 8.45,
"orders": 3
},
{
"quantity": 3750,
"price": 8.4,
"orders": 5
}
],
"sell": [
{
"quantity": 5250,
"price": 8.75,
"orders": 3
},
{
"quantity": 3000,
"price": 8.8,
"orders": 4
},
{
"quantity": 3000,
"price": 8.85,
"orders": 4
},
{
"quantity": 25500,
"price": 8.9,
"orders": 5
},
{
"quantity": 3000,
"price": 8.95,
"orders": 4
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|122656",
"symbol": "SHRIRAMFIN25MAY700CE",
"last_price": 8.75,
"volume": 4063500,
"average_price": 7.59,
"oi": 1699500,
"net_change": 3.75,
"total_buy_quantity": 513000,
"total_sell_quantity": 379500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25,
"last_trade_time": "1747303179779",
"oi_day_high": 2486250,
"oi_day_low": 1699500
},
"NSE_FO:COALINDIA25MAY400PE": {
"ohlc": {
"open": 5.8,
"high": 7.3,
"low": 4.25,
"close": 5
},
"depth": {
"buy": [
{
"quantity": 6300,
"price": 4.95,
"orders": 4
},
{
"quantity": 9450,
"price": 4.9,
"orders": 5
},
{
"quantity": 7350,
"price": 4.85,
"orders": 4
},
{
"quantity": 23100,
"price": 4.8,
"orders": 6
},
{
"quantity": 19950,
"price": 4.75,
"orders": 7
}
],
"sell": [
{
"quantity": 9450,
"price": 5,
"orders": 3
},
{
"quantity": 8400,
"price": 5.05,
"orders": 6
},
{
"quantity": 43050,
"price": 5.1,
"orders": 11
},
{
"quantity": 42000,
"price": 5.15,
"orders": 10
},
{
"quantity": 9450,
"price": 5.2,
"orders": 6
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|75298",
"symbol": "COALINDIA25MAY400PE",
"last_price": 5,
"volume": 6344100,
"average_price": 5.83,
"oi": 1929900,
"net_change": -1.2,
"total_buy_quantity": 344400,
"total_sell_quantity": 537600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.2,
"last_trade_time": "1747303188302",
"oi_day_high": 1935150,
"oi_day_low": 1480500
},
"NSE_FO:EXIDEIND25MAY380CE": {
"ohlc": {
"open": 11.55,
"high": 13.75,
"low": 10.7,
"close": 11.9
},
"depth": {
"buy": [
{
"quantity": 3600,
"price": 11.9,
"orders": 2
},
{
"quantity": 12600,
"price": 11.85,
"orders": 2
},
{
"quantity": 23400,
"price": 11.8,
"orders": 2
},
{
"quantity": 9000,
"price": 11.75,
"orders": 2
},
{
"quantity": 1800,
"price": 11.7,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 12,
"orders": 1
},
{
"quantity": 1800,
"price": 12.05,
"orders": 1
},
{
"quantity": 3600,
"price": 12.1,
"orders": 2
},
{
"quantity": 1800,
"price": 12.15,
"orders": 1
},
{
"quantity": 3600,
"price": 12.2,
"orders": 2
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|82125",
"symbol": "EXIDEIND25MAY380CE",
"last_price": 11.9,
"volume": 2232000,
"average_price": 12.08,
"oi": 2235600,
"net_change": 0.15,
"total_buy_quantity": 304200,
"total_sell_quantity": 455400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.75,
"last_trade_time": "1747303196436",
"oi_day_high": 2336400,
"oi_day_low": 2215800
},
"NSE_FO:CYIENT25MAY1240PE": {
"ohlc": {
"open": 18.95,
"high": 19,
"low": 11.75,
"close": 12.6
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 12,
"orders": 1
},
{
"quantity": 300,
"price": 11.85,
"orders": 1
},
{
"quantity": 300,
"price": 11.8,
"orders": 1
},
{
"quantity": 300,
"price": 11.75,
"orders": 1
},
{
"quantity": 300,
"price": 11.65,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 12.75,
"orders": 1
},
{
"quantity": 300,
"price": 12.8,
"orders": 1
},
{
"quantity": 600,
"price": 12.85,
"orders": 1
},
{
"quantity": 300,
"price": 13,
"orders": 1
},
{
"quantity": 600,
"price": 13.15,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|77665",
"symbol": "CYIENT25MAY1240PE",
"last_price": 12.6,
"volume": 57000,
"average_price": 13.84,
"oi": 74100,
"net_change": -7.05,
"total_buy_quantity": 60000,
"total_sell_quantity": 53100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 55,
"last_trade_time": "1747302904981",
"oi_day_high": 74100,
"oi_day_low": 66300
},
"NSE_FO:ATGL25MAY620PE": {
"ohlc": {
"open": 8.1,
"high": 8.1,
"low": 5.1,
"close": 5.25
},
"depth": {
"buy": [
{
"quantity": 3100,
"price": 5.15,
"orders": 4
},
{
"quantity": 2325,
"price": 5.1,
"orders": 3
},
{
"quantity": 1550,
"price": 5.05,
"orders": 1
},
{
"quantity": 775,
"price": 5,
"orders": 1
},
{
"quantity": 775,
"price": 4.9,
"orders": 1
}
],
"sell": [
{
"quantity": 3100,
"price": 5.35,
"orders": 3
},
{
"quantity": 1550,
"price": 5.4,
"orders": 2
},
{
"quantity": 2325,
"price": 5.45,
"orders": 3
},
{
"quantity": 775,
"price": 5.5,
"orders": 1
},
{
"quantity": 3100,
"price": 5.55,
"orders": 3
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|68172",
"symbol": "ATGL25MAY620PE",
"last_price": 5.25,
"volume": 95325,
"average_price": 6.19,
"oi": 128650,
"net_change": -2.6,
"total_buy_quantity": 179800,
"total_sell_quantity": 134850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.85,
"last_trade_time": "1747303049503",
"oi_day_high": 144150,
"oi_day_low": 128650
},
"NSE_FO:DRREDDY25MAY1100CE": {
"ohlc": {
"open": 111,
"high": 132.5,
"low": 111,
"close": 130
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 129.9,
"orders": 1
},
{
"quantity": 625,
"price": 129.85,
"orders": 1
},
{
"quantity": 625,
"price": 129.7,
"orders": 1
},
{
"quantity": 625,
"price": 129.6,
"orders": 1
},
{
"quantity": 625,
"price": 129.55,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 131.6,
"orders": 1
},
{
"quantity": 625,
"price": 131.65,
"orders": 1
},
{
"quantity": 625,
"price": 132.6,
"orders": 1
},
{
"quantity": 625,
"price": 132.8,
"orders": 1
},
{
"quantity": 625,
"price": 132.95,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|81191",
"symbol": "DRREDDY25MAY1100CE",
"last_price": 130,
"volume": 4375,
"average_price": 119.1,
"oi": 70000,
"net_change": 7.45,
"total_buy_quantity": 71875,
"total_sell_quantity": 51250,
"lower_circuit_limit": 73.65,
"upper_circuit_limit": 171.45,
"last_trade_time": "1747303196747",
"oi_day_high": 71250,
"oi_day_low": 70000
},
"NSE_FO:TECHM25MAY1440PE": {
"ohlc": {
"open": 2.1,
"high": 2.45,
"low": 1.75,
"close": 1.9
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 1.9,
"orders": 1
},
{
"quantity": 600,
"price": 1.85,
"orders": 1
},
{
"quantity": 1200,
"price": 1.8,
"orders": 2
},
{
"quantity": 1800,
"price": 1.75,
"orders": 3
},
{
"quantity": 1200,
"price": 1.7,
"orders": 2
}
],
"sell": [
{
"quantity": 600,
"price": 1.95,
"orders": 1
},
{
"quantity": 2400,
"price": 2,
"orders": 4
},
{
"quantity": 1200,
"price": 2.05,
"orders": 2
},
{
"quantity": 1200,
"price": 2.1,
"orders": 2
},
{
"quantity": 1200,
"price": 2.15,
"orders": 2
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|132320",
"symbol": "TECHM25MAY1440PE",
"last_price": 1.9,
"volume": 180600,
"average_price": 2.19,
"oi": 205200,
"net_change": -0.95,
"total_buy_quantity": 379200,
"total_sell_quantity": 75600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.85,
"last_trade_time": "1747303169377",
"oi_day_high": 207000,
"oi_day_low": 189000
},
"NSE_FO:SONACOMS25MAY470PE": {
"ohlc": {
"open": 3.8,
"high": 3.8,
"low": 2.25,
"close": 2.25
},
"depth": {
"buy": [
{
"quantity": 3875,
"price": 2.15,
"orders": 4
},
{
"quantity": 9300,
"price": 2.1,
"orders": 3
},
{
"quantity": 8525,
"price": 2.05,
"orders": 4
},
{
"quantity": 6975,
"price": 2,
"orders": 3
},
{
"quantity": 2325,
"price": 1.95,
"orders": 2
}
],
"sell": [
{
"quantity": 1550,
"price": 2.3,
"orders": 2
},
{
"quantity": 1550,
"price": 2.35,
"orders": 2
},
{
"quantity": 775,
"price": 2.4,
"orders": 1
},
{
"quantity": 6975,
"price": 2.45,
"orders": 3
},
{
"quantity": 775,
"price": 2.5,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|139022",
"symbol": "SONACOMS25MAY470PE",
"last_price": 2.25,
"volume": 44175,
"average_price": 3.04,
"oi": 148025,
"net_change": -0.95,
"total_buy_quantity": 190650,
"total_sell_quantity": 175925,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.2,
"last_trade_time": "1747302422410",
"oi_day_high": 161200,
"oi_day_low": 148025
},
"NSE_FO:ASIANPAINT25MAY2460PE": {
"ohlc": {
"open": 179.55,
"high": 179.55,
"low": 137.9,
"close": 141
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 133.45,
"orders": 2
},
{
"quantity": 200,
"price": 133.4,
"orders": 1
},
{
"quantity": 200,
"price": 133.3,
"orders": 1
},
{
"quantity": 400,
"price": 133.1,
"orders": 2
},
{
"quantity": 200,
"price": 133,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 138.4,
"orders": 1
},
{
"quantity": 200,
"price": 138.45,
"orders": 1
},
{
"quantity": 400,
"price": 138.95,
"orders": 2
},
{
"quantity": 200,
"price": 139.75,
"orders": 1
},
{
"quantity": 200,
"price": 140.85,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|68940",
"symbol": "ASIANPAINT25MAY2460PE",
"last_price": 141,
"volume": 2200,
"average_price": 152.34,
"oi": 66200,
"net_change": -32.3,
"total_buy_quantity": 24000,
"total_sell_quantity": 22800,
"lower_circuit_limit": 89.3,
"upper_circuit_limit": 257.3,
"last_trade_time": "1747302537821",
"oi_day_high": 67200,
"oi_day_low": 66200
},
"NSE_FO:GRANULES25MAY480CE": {
"ohlc": {
"open": 20.8,
"high": 32.1,
"low": 20.8,
"close": 30.65
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 30.3,
"orders": 1
},
{
"quantity": 1000,
"price": 30.25,
"orders": 1
},
{
"quantity": 1000,
"price": 29.55,
"orders": 1
},
{
"quantity": 1000,
"price": 29.5,
"orders": 1
},
{
"quantity": 1000,
"price": 28.95,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 30.65,
"orders": 1
},
{
"quantity": 1000,
"price": 30.7,
"orders": 1
},
{
"quantity": 1000,
"price": 30.95,
"orders": 1
},
{
"quantity": 3000,
"price": 32.4,
"orders": 1
},
{
"quantity": 5000,
"price": 33,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|84329",
"symbol": "GRANULES25MAY480CE",
"last_price": 30.65,
"volume": 390000,
"average_price": 27.07,
"oi": 317000,
"net_change": 6.75,
"total_buy_quantity": 138000,
"total_sell_quantity": 90000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 47.85,
"last_trade_time": "1747303199132",
"oi_day_high": 424000,
"oi_day_low": 314000
},
"NSE_FO:AXISBANK25MAY1200PE": {
"ohlc": {
"open": 21,
"high": 25.7,
"low": 12.3,
"close": 15.15
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 15,
"orders": 4
},
{
"quantity": 1875,
"price": 14.95,
"orders": 3
},
{
"quantity": 3750,
"price": 14.9,
"orders": 5
},
{
"quantity": 2500,
"price": 14.85,
"orders": 4
},
{
"quantity": 2500,
"price": 14.8,
"orders": 4
}
],
"sell": [
{
"quantity": 1250,
"price": 15.2,
"orders": 2
},
{
"quantity": 1250,
"price": 15.25,
"orders": 2
},
{
"quantity": 3125,
"price": 15.3,
"orders": 4
},
{
"quantity": 3125,
"price": 15.35,
"orders": 5
},
{
"quantity": 17500,
"price": 15.4,
"orders": 5
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|69295",
"symbol": "AXISBANK25MAY1200PE",
"last_price": 15.15,
"volume": 4130000,
"average_price": 18.59,
"oi": 1692500,
"net_change": -6.7,
"total_buy_quantity": 633125,
"total_sell_quantity": 227500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 49.4,
"last_trade_time": "1747303198275",
"oi_day_high": 1750625,
"oi_day_low": 1380000
},
"NSE_FO:BANKINDIA25MAY119PE": {
"ohlc": {
"open": 6.7,
"high": 6.7,
"low": 6.7,
"close": 6.7
},
"depth": {
"buy": [
{
"quantity": 14475,
"price": 6.05,
"orders": 2
},
{
"quantity": 9650,
"price": 5.95,
"orders": 1
},
{
"quantity": 9650,
"price": 5.85,
"orders": 1
},
{
"quantity": 19300,
"price": 5.75,
"orders": 1
},
{
"quantity": 14475,
"price": 5.7,
"orders": 1
}
],
"sell": [
{
"quantity": 4825,
"price": 6.2,
"orders": 1
},
{
"quantity": 14475,
"price": 6.25,
"orders": 2
},
{
"quantity": 14475,
"price": 6.35,
"orders": 2
},
{
"quantity": 19300,
"price": 6.5,
"orders": 1
},
{
"quantity": 33775,
"price": 6.55,
"orders": 2
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|74052",
"symbol": "BANKINDIA25MAY119PE",
"last_price": 6.7,
"volume": 4825,
"average_price": 6.7,
"oi": 135100,
"net_change": -0.4,
"total_buy_quantity": 405300,
"total_sell_quantity": 443900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.1,
"last_trade_time": "1747295734989",
"oi_day_high": 135100,
"oi_day_low": 135100
},
"NSE_FO:VBL25MAY530CE": {
"ohlc": {
"open": 6.85,
"high": 7.8,
"low": 4.75,
"close": 5.35
},
"depth": {
"buy": [
{
"quantity": 4375,
"price": 5.15,
"orders": 4
},
{
"quantity": 3500,
"price": 5.1,
"orders": 3
},
{
"quantity": 2625,
"price": 5.05,
"orders": 2
},
{
"quantity": 6125,
"price": 5,
"orders": 3
},
{
"quantity": 2625,
"price": 4.95,
"orders": 2
}
],
"sell": [
{
"quantity": 1750,
"price": 5.25,
"orders": 1
},
{
"quantity": 2625,
"price": 5.3,
"orders": 3
},
{
"quantity": 4375,
"price": 5.35,
"orders": 4
},
{
"quantity": 9625,
"price": 5.4,
"orders": 7
},
{
"quantity": 9625,
"price": 5.45,
"orders": 7
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|145747",
"symbol": "VBL25MAY530CE",
"last_price": 5.35,
"volume": 1093750,
"average_price": 5.74,
"oi": 1486625,
"net_change": -1.3,
"total_buy_quantity": 254625,
"total_sell_quantity": 271250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.65,
"last_trade_time": "1747303192369",
"oi_day_high": 1490125,
"oi_day_low": 1400000
},
"NSE_FO:INFY25MAY1480PE": {
"ohlc": {
"open": 4.55,
"high": 6.2,
"low": 2.75,
"close": 2.8
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 2.7,
"orders": 2
},
{
"quantity": 800,
"price": 2.65,
"orders": 2
},
{
"quantity": 2800,
"price": 2.6,
"orders": 4
},
{
"quantity": 2400,
"price": 2.55,
"orders": 2
},
{
"quantity": 1200,
"price": 2.15,
"orders": 1
}
],
"sell": [
{
"quantity": 2400,
"price": 2.75,
"orders": 3
},
{
"quantity": 4000,
"price": 2.8,
"orders": 7
},
{
"quantity": 4800,
"price": 2.85,
"orders": 7
},
{
"quantity": 4800,
"price": 2.9,
"orders": 7
},
{
"quantity": 4000,
"price": 2.95,
"orders": 5
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|95140",
"symbol": "INFY25MAY1480PE",
"last_price": 2.8,
"volume": 510000,
"average_price": 4.22,
"oi": 592000,
"net_change": -1.8,
"total_buy_quantity": 382400,
"total_sell_quantity": 185600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.6,
"last_trade_time": "1747303132439",
"oi_day_high": 604400,
"oi_day_low": 567600
},
"NSE_FO:FEDERALBNK25MAY202.5PE": {
"ohlc": {
"open": 6.65,
"high": 6.65,
"low": 5.4,
"close": 5.75
},
"depth": {
"buy": [
{
"quantity": 10000,
"price": 5.7,
"orders": 2
},
{
"quantity": 15000,
"price": 5.65,
"orders": 3
},
{
"quantity": 10000,
"price": 5.6,
"orders": 2
},
{
"quantity": 10000,
"price": 5.55,
"orders": 2
},
{
"quantity": 10000,
"price": 5.5,
"orders": 2
}
],
"sell": [
{
"quantity": 15000,
"price": 5.85,
"orders": 2
},
{
"quantity": 5000,
"price": 5.9,
"orders": 1
},
{
"quantity": 5000,
"price": 6,
"orders": 1
},
{
"quantity": 10000,
"price": 6.05,
"orders": 2
},
{
"quantity": 5000,
"price": 6.1,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|88994",
"symbol": "FEDERALBNK25MAY202.5PE",
"last_price": 5.75,
"volume": 450000,
"average_price": 5.97,
"oi": 605000,
"net_change": -0.65,
"total_buy_quantity": 475000,
"total_sell_quantity": 310000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.4,
"last_trade_time": "1747303157478",
"oi_day_high": 630000,
"oi_day_low": 545000
},
"NSE_FO:CAMS25MAY4050PE": {
"ohlc": {
"open": 447.05,
"high": 447.05,
"low": 447.05,
"close": 447.05
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 322.3,
"orders": 1
},
{
"quantity": 125,
"price": 322.25,
"orders": 1
},
{
"quantity": 250,
"price": 322.05,
"orders": 1
},
{
"quantity": 500,
"price": 318.8,
"orders": 1
},
{
"quantity": 1250,
"price": 311.6,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 334.2,
"orders": 1
},
{
"quantity": 250,
"price": 334.25,
"orders": 1
},
{
"quantity": 125,
"price": 341.35,
"orders": 1
},
{
"quantity": 500,
"price": 341.4,
"orders": 1
},
{
"quantity": 250,
"price": 342.95,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+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": 9125,
"total_sell_quantity": 11875,
"lower_circuit_limit": 186.9,
"upper_circuit_limit": 653,
"last_trade_time": "1747021816000",
"oi_day_high": 3500,
"oi_day_low": 2250
},
"NSE_FO:POLYCAB25MAY5500CE": {
"ohlc": {
"open": 561.45,
"high": 600,
"low": 561.45,
"close": 577
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 567.9,
"orders": 1
},
{
"quantity": 125,
"price": 567.85,
"orders": 1
},
{
"quantity": 125,
"price": 567.65,
"orders": 1
},
{
"quantity": 375,
"price": 564.05,
"orders": 1
},
{
"quantity": 125,
"price": 564,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 591.1,
"orders": 1
},
{
"quantity": 250,
"price": 591.15,
"orders": 1
},
{
"quantity": 375,
"price": 592.1,
"orders": 1
},
{
"quantity": 3875,
"price": 592.15,
"orders": 3
},
{
"quantity": 125,
"price": 592.55,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|131657",
"symbol": "POLYCAB25MAY5500CE",
"last_price": 577,
"volume": 1000,
"average_price": 591.76,
"oi": 32625,
"net_change": 64.25,
"total_buy_quantity": 8000,
"total_sell_quantity": 10000,
"lower_circuit_limit": 132.5,
"upper_circuit_limit": 893,
"last_trade_time": "1747303151911",
"oi_day_high": 33125,
"oi_day_low": 32500
},
"NSE_FO:BOSCHLTD25MAY28500PE": {
"ohlc": {
"open": 442.25,
"high": 442.25,
"low": 442.25,
"close": 442.25
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 5.15,
"orders": 2
},
{
"quantity": 1000,
"price": 0.1,
"orders": 2
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-05-15T15:29:59.876+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": 1900,
"total_sell_quantity": 0,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 96.7,
"last_trade_time": "1746765754000",
"oi_day_high": 1425,
"oi_day_low": 1400
},
"NSE_FO:HAL25MAY4300CE": {
"ohlc": {
"open": 550,
"high": 611.2,
"low": 488,
"close": 575.15
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 581,
"orders": 1
},
{
"quantity": 150,
"price": 580.95,
"orders": 1
},
{
"quantity": 150,
"price": 580.9,
"orders": 1
},
{
"quantity": 150,
"price": 580.85,
"orders": 1
},
{
"quantity": 300,
"price": 580.8,
"orders": 2
}
],
"sell": [
{
"quantity": 450,
"price": 600.75,
"orders": 1
},
{
"quantity": 5100,
"price": 600.8,
"orders": 8
},
{
"quantity": 450,
"price": 600.85,
"orders": 1
},
{
"quantity": 150,
"price": 601.2,
"orders": 1
},
{
"quantity": 600,
"price": 605.6,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|85703",
"symbol": "HAL25MAY4300CE",
"last_price": 575.15,
"volume": 54150,
"average_price": 539.68,
"oi": 113700,
"net_change": 72.1,
"total_buy_quantity": 18600,
"total_sell_quantity": 17250,
"lower_circuit_limit": 194.3,
"upper_circuit_limit": 811.8,
"last_trade_time": "1747301401025",
"oi_day_high": 129000,
"oi_day_low": 113700
},
"NSE_FO:COFORGE25MAY7300PE": {
"ohlc": {
"open": 21.05,
"high": 25.6,
"low": 17.25,
"close": 18.1
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 17.95,
"orders": 1
},
{
"quantity": 75,
"price": 17.9,
"orders": 1
},
{
"quantity": 75,
"price": 17.85,
"orders": 1
},
{
"quantity": 150,
"price": 17.8,
"orders": 2
},
{
"quantity": 225,
"price": 17.75,
"orders": 3
}
],
"sell": [
{
"quantity": 2625,
"price": 18.1,
"orders": 1
},
{
"quantity": 6000,
"price": 18.15,
"orders": 2
},
{
"quantity": 150,
"price": 18.3,
"orders": 2
},
{
"quantity": 75,
"price": 18.35,
"orders": 1
},
{
"quantity": 75,
"price": 18.4,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|82051",
"symbol": "COFORGE25MAY7300PE",
"last_price": 18.1,
"volume": 36750,
"average_price": 20.74,
"oi": 37125,
"net_change": -3.95,
"total_buy_quantity": 37275,
"total_sell_quantity": 17550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 52.9,
"last_trade_time": "1747303188363",
"oi_day_high": 44625,
"oi_day_low": 37125
},
"NSE_FO:INOXWIND25MAY180PE": {
"ohlc": {
"open": 9.5,
"high": 9.5,
"low": 7.8,
"close": 8.3
},
"depth": {
"buy": [
{
"quantity": 9675,
"price": 8.25,
"orders": 1
},
{
"quantity": 29025,
"price": 8.15,
"orders": 1
},
{
"quantity": 3225,
"price": 7.8,
"orders": 1
},
{
"quantity": 41925,
"price": 6.95,
"orders": 2
},
{
"quantity": 29025,
"price": 4.65,
"orders": 1
}
],
"sell": [
{
"quantity": 3225,
"price": 8.5,
"orders": 1
},
{
"quantity": 12900,
"price": 8.7,
"orders": 2
},
{
"quantity": 9675,
"price": 8.8,
"orders": 1
},
{
"quantity": 9675,
"price": 8.85,
"orders": 1
},
{
"quantity": 6450,
"price": 8.95,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|106102",
"symbol": "INOXWIND25MAY180PE",
"last_price": 8.3,
"volume": 87075,
"average_price": 8.42,
"oi": 457950,
"net_change": -2.6,
"total_buy_quantity": 129000,
"total_sell_quantity": 367650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.9,
"last_trade_time": "1747303160823",
"oi_day_high": 457950,
"oi_day_low": 425700
},
"NSE_FO:SIEMENS25MAY2900PE": {
"ohlc": {
"open": 43.2,
"high": 50.95,
"low": 33.65,
"close": 36.65
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 36.2,
"orders": 1
},
{
"quantity": 75,
"price": 36.1,
"orders": 1
},
{
"quantity": 75,
"price": 35.95,
"orders": 1
},
{
"quantity": 75,
"price": 35.9,
"orders": 1
},
{
"quantity": 150,
"price": 35.8,
"orders": 2
}
],
"sell": [
{
"quantity": 75,
"price": 36.95,
"orders": 1
},
{
"quantity": 300,
"price": 37,
"orders": 1
},
{
"quantity": 150,
"price": 37.4,
"orders": 2
},
{
"quantity": 75,
"price": 37.45,
"orders": 1
},
{
"quantity": 150,
"price": 37.5,
"orders": 2
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|41423",
"symbol": "SIEMENS25MAY2900PE",
"last_price": 36.65,
"volume": 227175,
"average_price": 42.76,
"oi": 207525,
"net_change": -6.55,
"total_buy_quantity": 8925,
"total_sell_quantity": 20400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 113.25,
"last_trade_time": "1747303161184",
"oi_day_high": 229725,
"oi_day_low": 207525
},
"NSE_FO:WIPRO25MAY242.5PE": {
"ohlc": {
"open": 1.75,
"high": 2.1,
"low": 0.95,
"close": 1.05
},
"depth": {
"buy": [
{
"quantity": 51000,
"price": 0.95,
"orders": 10
},
{
"quantity": 39000,
"price": 0.9,
"orders": 5
},
{
"quantity": 72000,
"price": 0.85,
"orders": 6
},
{
"quantity": 36000,
"price": 0.8,
"orders": 4
},
{
"quantity": 9000,
"price": 0.75,
"orders": 1
}
],
"sell": [
{
"quantity": 51000,
"price": 1.05,
"orders": 10
},
{
"quantity": 135000,
"price": 1.1,
"orders": 8
},
{
"quantity": 147000,
"price": 1.15,
"orders": 8
},
{
"quantity": 123000,
"price": 1.2,
"orders": 5
},
{
"quantity": 30000,
"price": 1.25,
"orders": 3
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|146130",
"symbol": "WIPRO25MAY242.5PE",
"last_price": 1.05,
"volume": 1386000,
"average_price": 1.49,
"oi": 1293000,
"net_change": -0.65,
"total_buy_quantity": 648000,
"total_sell_quantity": 1053000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.7,
"last_trade_time": "1747303177557",
"oi_day_high": 1365000,
"oi_day_low": 1263000
},
"NSE_FO:JSWENERGY25MAY500PE": {
"ohlc": {
"open": 30.75,
"high": 31.7,
"low": 21.95,
"close": 23.45
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 23.1,
"orders": 1
},
{
"quantity": 1500,
"price": 22.9,
"orders": 2
},
{
"quantity": 750,
"price": 22.85,
"orders": 1
},
{
"quantity": 750,
"price": 22.75,
"orders": 1
},
{
"quantity": 750,
"price": 22.65,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 23.85,
"orders": 1
},
{
"quantity": 750,
"price": 23.9,
"orders": 1
},
{
"quantity": 750,
"price": 24.05,
"orders": 1
},
{
"quantity": 750,
"price": 24.4,
"orders": 1
},
{
"quantity": 750,
"price": 24.5,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|98579",
"symbol": "JSWENERGY25MAY500PE",
"last_price": 23.45,
"volume": 431250,
"average_price": 25.87,
"oi": 383250,
"net_change": -9.05,
"total_buy_quantity": 38250,
"total_sell_quantity": 83250,
"lower_circuit_limit": 6.5,
"upper_circuit_limit": 58.5,
"last_trade_time": "1747303191304",
"oi_day_high": 383250,
"oi_day_low": 330000
},
"NSE_FO:NHPC25MAY89PE": {
"ohlc": {
"open": 4.85,
"high": 5,
"low": 3.9,
"close": 3.9
},
"depth": {
"buy": [
{
"quantity": 12800,
"price": 4,
"orders": 2
},
{
"quantity": 6400,
"price": 3.95,
"orders": 1
},
{
"quantity": 6400,
"price": 3.9,
"orders": 1
},
{
"quantity": 6400,
"price": 3.85,
"orders": 1
},
{
"quantity": 6400,
"price": 3.8,
"orders": 1
}
],
"sell": [
{
"quantity": 12800,
"price": 4.15,
"orders": 2
},
{
"quantity": 6400,
"price": 4.2,
"orders": 1
},
{
"quantity": 6400,
"price": 4.25,
"orders": 1
},
{
"quantity": 6400,
"price": 4.3,
"orders": 1
},
{
"quantity": 32000,
"price": 4.35,
"orders": 2
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|123707",
"symbol": "NHPC25MAY89PE",
"last_price": 3.9,
"volume": 198400,
"average_price": 4.51,
"oi": 172800,
"net_change": -1.15,
"total_buy_quantity": 614400,
"total_sell_quantity": 800000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.05,
"last_trade_time": "1747302037751",
"oi_day_high": 192000,
"oi_day_low": 160000
},
"NSE_FO:NESTLEIND25MAY2440CE": {
"ohlc": {
"open": 15.4,
"high": 23.25,
"low": 12.3,
"close": 18.05
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 17.75,
"orders": 2
},
{
"quantity": 600,
"price": 17.65,
"orders": 1
},
{
"quantity": 200,
"price": 17.55,
"orders": 1
},
{
"quantity": 800,
"price": 17.5,
"orders": 2
},
{
"quantity": 600,
"price": 17.1,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 18.2,
"orders": 1
},
{
"quantity": 200,
"price": 18.25,
"orders": 1
},
{
"quantity": 800,
"price": 18.35,
"orders": 2
},
{
"quantity": 200,
"price": 19.15,
"orders": 1
},
{
"quantity": 200,
"price": 19.2,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|108889",
"symbol": "NESTLEIND25MAY2440CE",
"last_price": 18.05,
"volume": 339000,
"average_price": 18.3,
"oi": 175200,
"net_change": 2.65,
"total_buy_quantity": 71400,
"total_sell_quantity": 31600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 40.2,
"last_trade_time": "1747303195107",
"oi_day_high": 177400,
"oi_day_low": 129600
},
"NSE_FO:MPHASIS25MAY2460CE": {
"ohlc": {
"open": 151.1,
"high": 151.1,
"low": 151.1,
"close": 151.1
},
"depth": {
"buy": [
{
"quantity": 825,
"price": 169.3,
"orders": 1
},
{
"quantity": 275,
"price": 169.25,
"orders": 1
},
{
"quantity": 275,
"price": 169.2,
"orders": 1
},
{
"quantity": 1100,
"price": 166.95,
"orders": 1
},
{
"quantity": 1375,
"price": 165,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 197.35,
"orders": 1
},
{
"quantity": 275,
"price": 197.4,
"orders": 1
},
{
"quantity": 275,
"price": 198,
"orders": 1
},
{
"quantity": 1375,
"price": 204,
"orders": 1
},
{
"quantity": 11000,
"price": 229.2,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|120544",
"symbol": "MPHASIS25MAY2460CE",
"last_price": 151.1,
"volume": 0,
"average_price": 0,
"oi": 13475,
"net_change": 1.35,
"total_buy_quantity": 22000,
"total_sell_quantity": 15675,
"lower_circuit_limit": 27.25,
"upper_circuit_limit": 272.25,
"last_trade_time": "1747216765000",
"oi_day_high": 14575,
"oi_day_low": 13475
},
"NSE_FO:HINDCOPPER25MAY225CE": {
"ohlc": {
"open": 11,
"high": 11.2,
"low": 7.8,
"close": 9
},
"depth": {
"buy": [
{
"quantity": 2650,
"price": 7.1,
"orders": 1
},
{
"quantity": 2650,
"price": 6.2,
"orders": 1
},
{
"quantity": 2650,
"price": 6.15,
"orders": 1
},
{
"quantity": 5300,
"price": 5.8,
"orders": 1
},
{
"quantity": 2650,
"price": 4.5,
"orders": 1
}
],
"sell": [
{
"quantity": 2650,
"price": 8.45,
"orders": 1
},
{
"quantity": 2650,
"price": 8.5,
"orders": 1
},
{
"quantity": 2650,
"price": 8.8,
"orders": 1
},
{
"quantity": 18550,
"price": 8.9,
"orders": 1
},
{
"quantity": 2650,
"price": 9,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|97273",
"symbol": "HINDCOPPER25MAY225CE",
"last_price": 9,
"volume": 29150,
"average_price": 9.51,
"oi": 638650,
"net_change": -3.45,
"total_buy_quantity": 87450,
"total_sell_quantity": 79500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.45,
"last_trade_time": "1747299561568",
"oi_day_high": 665150,
"oi_day_low": 638650
},
"NSE_FO:HAVELLS25MAY1600PE": {
"ohlc": {
"open": 32.25,
"high": 44,
"low": 22,
"close": 36.6
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 36.25,
"orders": 1
},
{
"quantity": 1000,
"price": 36.2,
"orders": 2
},
{
"quantity": 500,
"price": 36.05,
"orders": 1
},
{
"quantity": 500,
"price": 36,
"orders": 1
},
{
"quantity": 500,
"price": 35.95,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 37.25,
"orders": 2
},
{
"quantity": 500,
"price": 37.3,
"orders": 1
},
{
"quantity": 500,
"price": 37.45,
"orders": 1
},
{
"quantity": 500,
"price": 38.35,
"orders": 1
},
{
"quantity": 500,
"price": 38.4,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|86048",
"symbol": "HAVELLS25MAY1600PE",
"last_price": 36.6,
"volume": 431500,
"average_price": 30.96,
"oi": 529500,
"net_change": 1,
"total_buy_quantity": 104000,
"total_sell_quantity": 50000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 73.8,
"last_trade_time": "1747303171562",
"oi_day_high": 529500,
"oi_day_low": 473000
},
"NSE_FO:GODREJPROP25MAY2100CE": {
"ohlc": {
"open": 78.05,
"high": 98.95,
"low": 58.5,
"close": 88.65
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 87.25,
"orders": 1
},
{
"quantity": 675,
"price": 87.05,
"orders": 2
},
{
"quantity": 450,
"price": 87,
"orders": 1
},
{
"quantity": 225,
"price": 85.1,
"orders": 1
},
{
"quantity": 225,
"price": 85.05,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 89.2,
"orders": 1
},
{
"quantity": 450,
"price": 89.25,
"orders": 2
},
{
"quantity": 450,
"price": 89.3,
"orders": 1
},
{
"quantity": 225,
"price": 89.4,
"orders": 1
},
{
"quantity": 225,
"price": 92.35,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|84173",
"symbol": "GODREJPROP25MAY2100CE",
"last_price": 88.65,
"volume": 785925,
"average_price": 76.93,
"oi": 296775,
"net_change": 9.8,
"total_buy_quantity": 42075,
"total_sell_quantity": 18900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 172.15,
"last_trade_time": "1747303153933",
"oi_day_high": 333900,
"oi_day_low": 287775
},
"NSE_FO:GLENMARK25MAY1440PE": {
"ohlc": {
"open": 39.5,
"high": 44.95,
"low": 33.7,
"close": 39.95
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 39.45,
"orders": 1
},
{
"quantity": 325,
"price": 39.4,
"orders": 1
},
{
"quantity": 325,
"price": 38.1,
"orders": 1
},
{
"quantity": 325,
"price": 37.9,
"orders": 1
},
{
"quantity": 650,
"price": 37.85,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 39.9,
"orders": 1
},
{
"quantity": 325,
"price": 40.05,
"orders": 1
},
{
"quantity": 325,
"price": 40.1,
"orders": 1
},
{
"quantity": 650,
"price": 40.15,
"orders": 1
},
{
"quantity": 325,
"price": 40.7,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|83171",
"symbol": "GLENMARK25MAY1440PE",
"last_price": 39.95,
"volume": 125775,
"average_price": 39.52,
"oi": 76700,
"net_change": -2.65,
"total_buy_quantity": 42250,
"total_sell_quantity": 50050,
"lower_circuit_limit": 2.7,
"upper_circuit_limit": 82.5,
"last_trade_time": "1747303157628",
"oi_day_high": 80600,
"oi_day_low": 45500
},
"NSE_FO:RBLBANK25MAY197.5CE": {
"ohlc": {
"open": 14.55,
"high": 16.45,
"low": 13.6,
"close": 15
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 14.45,
"orders": 1
},
{
"quantity": 17500,
"price": 14.15,
"orders": 2
},
{
"quantity": 12500,
"price": 14.1,
"orders": 1
},
{
"quantity": 2500,
"price": 14.05,
"orders": 1
},
{
"quantity": 10000,
"price": 13.8,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 15.35,
"orders": 1
},
{
"quantity": 2500,
"price": 15.5,
"orders": 1
},
{
"quantity": 2500,
"price": 15.7,
"orders": 1
},
{
"quantity": 7500,
"price": 15.85,
"orders": 1
},
{
"quantity": 12500,
"price": 15.9,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|134046",
"symbol": "RBLBANK25MAY197.5CE",
"last_price": 15,
"volume": 210000,
"average_price": 15.2,
"oi": 212500,
"net_change": -0.15,
"total_buy_quantity": 252500,
"total_sell_quantity": 280000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.15,
"last_trade_time": "1747302555460",
"oi_day_high": 217500,
"oi_day_low": 190000
},
"NSE_FO:HDFCAMC25MAY4550CE": {
"ohlc": {
"open": 127.05,
"high": 217.4,
"low": 112.25,
"close": 207.6
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 207.9,
"orders": 2
},
{
"quantity": 150,
"price": 202,
"orders": 1
},
{
"quantity": 150,
"price": 201.95,
"orders": 1
},
{
"quantity": 150,
"price": 200.9,
"orders": 1
},
{
"quantity": 150,
"price": 198.55,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 210.8,
"orders": 1
},
{
"quantity": 150,
"price": 210.85,
"orders": 1
},
{
"quantity": 150,
"price": 212.3,
"orders": 1
},
{
"quantity": 150,
"price": 212.35,
"orders": 1
},
{
"quantity": 150,
"price": 212.9,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|93470",
"symbol": "HDFCAMC25MAY4550CE",
"last_price": 207.6,
"volume": 95550,
"average_price": 162.04,
"oi": 17100,
"net_change": 86.2,
"total_buy_quantity": 18000,
"total_sell_quantity": 7950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 275.8,
"last_trade_time": "1747303186945",
"oi_day_high": 28050,
"oi_day_low": 17100
},
"NSE_FO:INDIANB25MAY570CE": {
"ohlc": {
"open": 23.05,
"high": 27.25,
"low": 22,
"close": 25.05
},
"depth": {
"buy": [
{
"quantity": 950,
"price": 25.2,
"orders": 1
},
{
"quantity": 950,
"price": 25.15,
"orders": 1
},
{
"quantity": 950,
"price": 25.1,
"orders": 1
},
{
"quantity": 1900,
"price": 25.05,
"orders": 1
},
{
"quantity": 950,
"price": 24.75,
"orders": 1
}
],
"sell": [
{
"quantity": 950,
"price": 25.55,
"orders": 1
},
{
"quantity": 950,
"price": 25.6,
"orders": 1
},
{
"quantity": 1900,
"price": 25.65,
"orders": 2
},
{
"quantity": 1900,
"price": 25.8,
"orders": 2
},
{
"quantity": 950,
"price": 25.9,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|103521",
"symbol": "INDIANB25MAY570CE",
"last_price": 25.05,
"volume": 76950,
"average_price": 25.14,
"oi": 246050,
"net_change": -0.3,
"total_buy_quantity": 136800,
"total_sell_quantity": 95000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 51.3,
"last_trade_time": "1747303195137",
"oi_day_high": 259350,
"oi_day_low": 246050
},
"NSE_FO:SAIL25MAY117.5PE": {
"ohlc": {
"open": 2,
"high": 2.15,
"low": 1.55,
"close": 1.6
},
"depth": {
"buy": [
{
"quantity": 32000,
"price": 1.55,
"orders": 6
},
{
"quantity": 36000,
"price": 1.5,
"orders": 4
},
{
"quantity": 56000,
"price": 1.45,
"orders": 3
},
{
"quantity": 36000,
"price": 1.4,
"orders": 4
},
{
"quantity": 16000,
"price": 1.35,
"orders": 2
}
],
"sell": [
{
"quantity": 16000,
"price": 1.65,
"orders": 4
},
{
"quantity": 32000,
"price": 1.7,
"orders": 4
},
{
"quantity": 88000,
"price": 1.75,
"orders": 8
},
{
"quantity": 48000,
"price": 1.8,
"orders": 4
},
{
"quantity": 48000,
"price": 1.85,
"orders": 5
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|135182",
"symbol": "SAIL25MAY117.5PE",
"last_price": 1.6,
"volume": 1792000,
"average_price": 1.74,
"oi": 1648000,
"net_change": -0.35,
"total_buy_quantity": 548000,
"total_sell_quantity": 1256000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.95,
"last_trade_time": "1747303013908",
"oi_day_high": 1860000,
"oi_day_low": 1648000
},
"NSE_FO:ICICIBANK25MAY1400PE": {
"ohlc": {
"open": 10.75,
"high": 12.75,
"low": 5.4,
"close": 5.75
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 5.75,
"orders": 1
},
{
"quantity": 9100,
"price": 5.7,
"orders": 6
},
{
"quantity": 9100,
"price": 5.65,
"orders": 6
},
{
"quantity": 11900,
"price": 5.6,
"orders": 11
},
{
"quantity": 10500,
"price": 5.55,
"orders": 7
}
],
"sell": [
{
"quantity": 9800,
"price": 5.8,
"orders": 5
},
{
"quantity": 9100,
"price": 5.85,
"orders": 8
},
{
"quantity": 11200,
"price": 5.9,
"orders": 11
},
{
"quantity": 12600,
"price": 5.95,
"orders": 9
},
{
"quantity": 30100,
"price": 6,
"orders": 11
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|90471",
"symbol": "ICICIBANK25MAY1400PE",
"last_price": 5.75,
"volume": 5667900,
"average_price": 9.08,
"oi": 2348500,
"net_change": -5.05,
"total_buy_quantity": 930300,
"total_sell_quantity": 365400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.8,
"last_trade_time": "1747303199490",
"oi_day_high": 2348500,
"oi_day_low": 1807400
},
"NSE_FO:BSOFT25MAY395CE": {
"ohlc": {
"open": 36.55,
"high": 36.55,
"low": 36.55,
"close": 36.55
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 35.25,
"orders": 1
},
{
"quantity": 4000,
"price": 35.1,
"orders": 1
},
{
"quantity": 5000,
"price": 34.8,
"orders": 1
},
{
"quantity": 10000,
"price": 34.65,
"orders": 1
},
{
"quantity": 10000,
"price": 34.1,
"orders": 1
}
],
"sell": [
{
"quantity": 3000,
"price": 38.4,
"orders": 1
},
{
"quantity": 1000,
"price": 38.45,
"orders": 1
},
{
"quantity": 1000,
"price": 38.5,
"orders": 1
},
{
"quantity": 5000,
"price": 38.55,
"orders": 1
},
{
"quantity": 10000,
"price": 39.6,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|77885",
"symbol": "BSOFT25MAY395CE",
"last_price": 36.55,
"volume": 0,
"average_price": 0,
"oi": 135000,
"net_change": 0,
"total_buy_quantity": 108000,
"total_sell_quantity": 108000,
"lower_circuit_limit": 13.35,
"upper_circuit_limit": 59.75,
"last_trade_time": "1747210010000",
"oi_day_high": 139000,
"oi_day_low": 135000
},
"NSE_FO:PAGEIND25MAY45000PE": {
"ohlc": {
"open": 687.1,
"high": 742.45,
"low": 352.4,
"close": 390
},
"depth": {
"buy": [
{
"quantity": 15,
"price": 395.2,
"orders": 1
},
{
"quantity": 15,
"price": 390.05,
"orders": 1
},
{
"quantity": 15,
"price": 390,
"orders": 1
},
{
"quantity": 30,
"price": 386.35,
"orders": 2
},
{
"quantity": 45,
"price": 384.15,
"orders": 1
}
],
"sell": [
{
"quantity": 15,
"price": 411.4,
"orders": 1
},
{
"quantity": 15,
"price": 411.45,
"orders": 1
},
{
"quantity": 15,
"price": 411.8,
"orders": 1
},
{
"quantity": 45,
"price": 430,
"orders": 1
},
{
"quantity": 15,
"price": 430.05,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|112171",
"symbol": "PAGEIND25MAY45000PE",
"last_price": 390,
"volume": 16305,
"average_price": 515.3,
"oi": 6045,
"net_change": -316.9,
"total_buy_quantity": 1725,
"total_sell_quantity": 945,
"lower_circuit_limit": 80.35,
"upper_circuit_limit": 1333.45,
"last_trade_time": "1747303196311",
"oi_day_high": 6060,
"oi_day_low": 5265
},
"NSE_FO:TORNTPHARM25MAY3350CE": {
"ohlc": {
"open": 40.15,
"high": 56.35,
"low": 37.6,
"close": 52.7
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 52.85,
"orders": 1
},
{
"quantity": 250,
"price": 52.55,
"orders": 1
},
{
"quantity": 500,
"price": 52.05,
"orders": 1
},
{
"quantity": 250,
"price": 52,
"orders": 1
},
{
"quantity": 250,
"price": 51.05,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 54.5,
"orders": 1
},
{
"quantity": 250,
"price": 54.55,
"orders": 1
},
{
"quantity": 500,
"price": 54.95,
"orders": 1
},
{
"quantity": 250,
"price": 55.15,
"orders": 1
},
{
"quantity": 500,
"price": 55.95,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|144795",
"symbol": "TORNTPHARM25MAY3350CE",
"last_price": 52.7,
"volume": 10000,
"average_price": 52.63,
"oi": 33250,
"net_change": 7.05,
"total_buy_quantity": 40000,
"total_sell_quantity": 23250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 91.8,
"last_trade_time": "1747303020875",
"oi_day_high": 33250,
"oi_day_low": 29250
},
"NSE_FO:HINDPETRO25MAY390CE": {
"ohlc": {
"open": 16.1,
"high": 22.3,
"low": 15.95,
"close": 19.3
},
"depth": {
"buy": [
{
"quantity": 2025,
"price": 19.35,
"orders": 1
},
{
"quantity": 4050,
"price": 19.3,
"orders": 2
},
{
"quantity": 4050,
"price": 19.25,
"orders": 2
},
{
"quantity": 2025,
"price": 19.2,
"orders": 1
},
{
"quantity": 2025,
"price": 19.15,
"orders": 1
}
],
"sell": [
{
"quantity": 12150,
"price": 19.4,
"orders": 1
},
{
"quantity": 2025,
"price": 19.6,
"orders": 1
},
{
"quantity": 2025,
"price": 19.65,
"orders": 1
},
{
"quantity": 2025,
"price": 19.7,
"orders": 1
},
{
"quantity": 2025,
"price": 19.75,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|89174",
"symbol": "HINDPETRO25MAY390CE",
"last_price": 19.3,
"volume": 1379025,
"average_price": 18.55,
"oi": 925425,
"net_change": 3.95,
"total_buy_quantity": 299700,
"total_sell_quantity": 251100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.35,
"last_trade_time": "1747303191412",
"oi_day_high": 980100,
"oi_day_low": 874800
},
"NSE_FO:SIEMENS25MAY2900CE": {
"ohlc": {
"open": 155,
"high": 172.7,
"low": 132.8,
"close": 149.15
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 148.8,
"orders": 1
},
{
"quantity": 75,
"price": 148.75,
"orders": 1
},
{
"quantity": 75,
"price": 148.7,
"orders": 1
},
{
"quantity": 225,
"price": 148.65,
"orders": 1
},
{
"quantity": 150,
"price": 148.55,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 150.4,
"orders": 1
},
{
"quantity": 75,
"price": 150.9,
"orders": 1
},
{
"quantity": 75,
"price": 151.4,
"orders": 1
},
{
"quantity": 150,
"price": 151.45,
"orders": 1
},
{
"quantity": 75,
"price": 151.8,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|41421",
"symbol": "SIEMENS25MAY2900CE",
"last_price": 149.15,
"volume": 100800,
"average_price": 151.47,
"oi": 120975,
"net_change": -12.55,
"total_buy_quantity": 10575,
"total_sell_quantity": 14400,
"lower_circuit_limit": 14.25,
"upper_circuit_limit": 309.15,
"last_trade_time": "1747303182020",
"oi_day_high": 131550,
"oi_day_low": 120975
},
"NSE_FO:CESC25MAY157.5PE": {
"ohlc": {
"open": 3.3,
"high": 3.8,
"low": 2.15,
"close": 2.8
},
"depth": {
"buy": [
{
"quantity": 5850,
"price": 2.75,
"orders": 2
},
{
"quantity": 5850,
"price": 2.7,
"orders": 2
},
{
"quantity": 20475,
"price": 2.65,
"orders": 3
},
{
"quantity": 17550,
"price": 2.6,
"orders": 4
},
{
"quantity": 2925,
"price": 2.55,
"orders": 1
}
],
"sell": [
{
"quantity": 5850,
"price": 2.85,
"orders": 2
},
{
"quantity": 8775,
"price": 2.9,
"orders": 3
},
{
"quantity": 17550,
"price": 2.95,
"orders": 3
},
{
"quantity": 14625,
"price": 3,
"orders": 3
},
{
"quantity": 29250,
"price": 3.05,
"orders": 3
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|80002",
"symbol": "CESC25MAY157.5PE",
"last_price": 2.8,
"volume": 552825,
"average_price": 2.83,
"oi": 193050,
"net_change": 0.8,
"total_buy_quantity": 438750,
"total_sell_quantity": 623025,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22,
"last_trade_time": "1747303136144",
"oi_day_high": 213525,
"oi_day_low": 146250
},
"NSE_FO:BSE25MAY6500PE": {
"ohlc": {
"open": 49.8,
"high": 58.25,
"low": 40.65,
"close": 44.25
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 44.25,
"orders": 1
},
{
"quantity": 125,
"price": 44.2,
"orders": 1
},
{
"quantity": 125,
"price": 44.1,
"orders": 1
},
{
"quantity": 125,
"price": 44.05,
"orders": 1
},
{
"quantity": 250,
"price": 44,
"orders": 2
}
],
"sell": [
{
"quantity": 375,
"price": 44.45,
"orders": 3
},
{
"quantity": 125,
"price": 44.7,
"orders": 1
},
{
"quantity": 125,
"price": 44.75,
"orders": 1
},
{
"quantity": 125,
"price": 44.9,
"orders": 1
},
{
"quantity": 250,
"price": 44.95,
"orders": 2
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|35244",
"symbol": "BSE25MAY6500PE",
"last_price": 44.25,
"volume": 881750,
"average_price": 50.14,
"oi": 625375,
"net_change": -5.6,
"total_buy_quantity": 56500,
"total_sell_quantity": 54250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 193.05,
"last_trade_time": "1747303194342",
"oi_day_high": 669875,
"oi_day_low": 624000
},
"NSE_FO:MFSL25MAY1240PE": {
"ohlc": {
"open": 5.15,
"high": 5.7,
"low": 2.3,
"close": 2.35
},
"depth": {
"buy": [
{
"quantity": 1600,
"price": 2.5,
"orders": 2
},
{
"quantity": 3200,
"price": 2.45,
"orders": 3
},
{
"quantity": 4000,
"price": 2.4,
"orders": 4
},
{
"quantity": 3200,
"price": 2.35,
"orders": 4
},
{
"quantity": 4000,
"price": 2.3,
"orders": 5
}
],
"sell": [
{
"quantity": 3200,
"price": 2.65,
"orders": 4
},
{
"quantity": 4000,
"price": 2.7,
"orders": 4
},
{
"quantity": 4800,
"price": 2.75,
"orders": 4
},
{
"quantity": 2400,
"price": 2.8,
"orders": 3
},
{
"quantity": 4800,
"price": 2.85,
"orders": 4
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|105474",
"symbol": "MFSL25MAY1240PE",
"last_price": 2.35,
"volume": 162400,
"average_price": 3.44,
"oi": 136000,
"net_change": -2.95,
"total_buy_quantity": 190400,
"total_sell_quantity": 153600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.3,
"last_trade_time": "1747303196435",
"oi_day_high": 147200,
"oi_day_low": 135200
},
"NSE_FO:PNBHOUSING25MAY1000CE": {
"ohlc": {
"open": 87,
"high": 88,
"low": 87,
"close": 88
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 81.95,
"orders": 1
},
{
"quantity": 650,
"price": 81.9,
"orders": 1
},
{
"quantity": 4550,
"price": 81.85,
"orders": 2
},
{
"quantity": 3250,
"price": 81.1,
"orders": 1
},
{
"quantity": 6500,
"price": 79.2,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 90,
"orders": 1
},
{
"quantity": 650,
"price": 90.1,
"orders": 1
},
{
"quantity": 1950,
"price": 90.15,
"orders": 1
},
{
"quantity": 2600,
"price": 92.7,
"orders": 1
},
{
"quantity": 6500,
"price": 95.3,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|130559",
"symbol": "PNBHOUSING25MAY1000CE",
"last_price": 88,
"volume": 2600,
"average_price": 87.75,
"oi": 165750,
"net_change": -6.6,
"total_buy_quantity": 53950,
"total_sell_quantity": 28600,
"lower_circuit_limit": 25.55,
"upper_circuit_limit": 163.65,
"last_trade_time": "1747296471247",
"oi_day_high": 166400,
"oi_day_low": 165750
},
"NSE_FO:PHOENIXLTD25MAY1650CE": {
"ohlc": {
"open": 17.5,
"high": 19.85,
"low": 11.35,
"close": 17.8
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 17.35,
"orders": 1
},
{
"quantity": 350,
"price": 17.3,
"orders": 1
},
{
"quantity": 350,
"price": 17.25,
"orders": 1
},
{
"quantity": 1050,
"price": 17.05,
"orders": 2
},
{
"quantity": 350,
"price": 16.65,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 17.9,
"orders": 2
},
{
"quantity": 350,
"price": 18.05,
"orders": 1
},
{
"quantity": 1050,
"price": 18.45,
"orders": 2
},
{
"quantity": 350,
"price": 18.6,
"orders": 1
},
{
"quantity": 350,
"price": 18.65,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|128671",
"symbol": "PHOENIXLTD25MAY1650CE",
"last_price": 17.8,
"volume": 96600,
"average_price": 17.09,
"oi": 73850,
"net_change": -0.6,
"total_buy_quantity": 61600,
"total_sell_quantity": 63700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 53.1,
"last_trade_time": "1747303017917",
"oi_day_high": 88550,
"oi_day_low": 73500
},
"NSE_FO:GRASIM25MAY2720PE": {
"ohlc": {
"open": 49.8,
"high": 50.5,
"low": 19.15,
"close": 19.2
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 19.45,
"orders": 2
},
{
"quantity": 500,
"price": 19.15,
"orders": 2
},
{
"quantity": 250,
"price": 19.1,
"orders": 1
},
{
"quantity": 250,
"price": 18.8,
"orders": 1
},
{
"quantity": 500,
"price": 18.5,
"orders": 2
}
],
"sell": [
{
"quantity": 250,
"price": 20.2,
"orders": 1
},
{
"quantity": 250,
"price": 20.25,
"orders": 1
},
{
"quantity": 250,
"price": 20.3,
"orders": 1
},
{
"quantity": 250,
"price": 20.45,
"orders": 1
},
{
"quantity": 250,
"price": 20.5,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|84985",
"symbol": "GRASIM25MAY2720PE",
"last_price": 19.2,
"volume": 205250,
"average_price": 30.83,
"oi": 85000,
"net_change": -30.2,
"total_buy_quantity": 54000,
"total_sell_quantity": 37750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 101.75,
"last_trade_time": "1747303198956",
"oi_day_high": 85500,
"oi_day_low": 44000
},
"NSE_FO:GMRAIRPORT25MAY89PE": {
"ohlc": {
"open": 2.7,
"high": 2.75,
"low": 2,
"close": 2.15
},
"depth": {
"buy": [
{
"quantity": 16875,
"price": 2.1,
"orders": 3
},
{
"quantity": 11250,
"price": 2.05,
"orders": 2
},
{
"quantity": 16875,
"price": 2,
"orders": 3
},
{
"quantity": 5625,
"price": 1.95,
"orders": 1
},
{
"quantity": 5625,
"price": 1.9,
"orders": 1
}
],
"sell": [
{
"quantity": 11250,
"price": 2.2,
"orders": 2
},
{
"quantity": 16875,
"price": 2.25,
"orders": 3
},
{
"quantity": 11250,
"price": 2.3,
"orders": 2
},
{
"quantity": 11250,
"price": 2.35,
"orders": 2
},
{
"quantity": 11250,
"price": 2.4,
"orders": 2
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|90037",
"symbol": "GMRAIRPORT25MAY89PE",
"last_price": 2.15,
"volume": 1186875,
"average_price": 2.26,
"oi": 866250,
"net_change": -0.9,
"total_buy_quantity": 748125,
"total_sell_quantity": 630000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.05,
"last_trade_time": "1747302713692",
"oi_day_high": 945000,
"oi_day_low": 843750
},
"NSE_FO:IIFL25MAY375PE": {
"ohlc": {
"open": 3.6,
"high": 3.6,
"low": 2.65,
"close": 3.2
},
"depth": {
"buy": [
{
"quantity": 1550,
"price": 3.05,
"orders": 1
},
{
"quantity": 17050,
"price": 3,
"orders": 1
},
{
"quantity": 17050,
"price": 2.9,
"orders": 1
},
{
"quantity": 1550,
"price": 2.85,
"orders": 1
},
{
"quantity": 17050,
"price": 2.7,
"orders": 1
}
],
"sell": [
{
"quantity": 1550,
"price": 3.3,
"orders": 1
},
{
"quantity": 4650,
"price": 3.35,
"orders": 2
},
{
"quantity": 1550,
"price": 3.4,
"orders": 1
},
{
"quantity": 4650,
"price": 3.45,
"orders": 2
},
{
"quantity": 1550,
"price": 3.5,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|102873",
"symbol": "IIFL25MAY375PE",
"last_price": 3.2,
"volume": 31000,
"average_price": 3.17,
"oi": 179800,
"net_change": 0.3,
"total_buy_quantity": 308450,
"total_sell_quantity": 206150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.9,
"last_trade_time": "1747301945096",
"oi_day_high": 195300,
"oi_day_low": 179800
},
"NSE_FO:ADANIGREEN25MAY960CE": {
"ohlc": {
"open": 40.05,
"high": 41.85,
"low": 31.6,
"close": 38.65
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 38.4,
"orders": 1
},
{
"quantity": 1875,
"price": 38.35,
"orders": 1
},
{
"quantity": 750,
"price": 38.25,
"orders": 2
},
{
"quantity": 1125,
"price": 38.2,
"orders": 1
},
{
"quantity": 375,
"price": 38.15,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 38.7,
"orders": 2
},
{
"quantity": 375,
"price": 38.8,
"orders": 1
},
{
"quantity": 375,
"price": 38.85,
"orders": 1
},
{
"quantity": 1125,
"price": 38.9,
"orders": 1
},
{
"quantity": 750,
"price": 39,
"orders": 2
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|64784",
"symbol": "ADANIGREEN25MAY960CE",
"last_price": 38.65,
"volume": 835125,
"average_price": 36.8,
"oi": 1120125,
"net_change": -1.25,
"total_buy_quantity": 183750,
"total_sell_quantity": 95250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 97.3,
"last_trade_time": "1747303194092",
"oi_day_high": 1122000,
"oi_day_low": 1045500
},
"NSE_FO:HINDALCO25MAY630CE": {
"ohlc": {
"open": 30,
"high": 39.25,
"low": 28.55,
"close": 36.6
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 36.45,
"orders": 1
},
{
"quantity": 1400,
"price": 36.4,
"orders": 1
},
{
"quantity": 2800,
"price": 36.35,
"orders": 2
},
{
"quantity": 4200,
"price": 36.1,
"orders": 1
},
{
"quantity": 2800,
"price": 36.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1400,
"price": 36.85,
"orders": 1
},
{
"quantity": 1400,
"price": 36.9,
"orders": 1
},
{
"quantity": 1400,
"price": 37.75,
"orders": 1
},
{
"quantity": 1400,
"price": 37.8,
"orders": 1
},
{
"quantity": 1400,
"price": 37.85,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|96927",
"symbol": "HINDALCO25MAY630CE",
"last_price": 36.6,
"volume": 875000,
"average_price": 35.45,
"oi": 683200,
"net_change": 6.05,
"total_buy_quantity": 158200,
"total_sell_quantity": 159600,
"lower_circuit_limit": 3.25,
"upper_circuit_limit": 57.85,
"last_trade_time": "1747303199111",
"oi_day_high": 942200,
"oi_day_low": 683200
},
"NSE_FO:LTIM25MAY4550CE": {
"ohlc": {
"open": 410.5,
"high": 410.5,
"low": 410.5,
"close": 410.5
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 449.65,
"orders": 1
},
{
"quantity": 600,
"price": 449.6,
"orders": 1
},
{
"quantity": 1500,
"price": 444.8,
"orders": 1
},
{
"quantity": 750,
"price": 441.5,
"orders": 1
},
{
"quantity": 1500,
"price": 435.85,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 501.45,
"orders": 1
},
{
"quantity": 150,
"price": 501.5,
"orders": 1
},
{
"quantity": 750,
"price": 502,
"orders": 1
},
{
"quantity": 900,
"price": 519.3,
"orders": 2
},
{
"quantity": 1500,
"price": 523.7,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|115837",
"symbol": "LTIM25MAY4550CE",
"last_price": 410.5,
"volume": 150,
"average_price": 410.5,
"oi": 28800,
"net_change": -40.05,
"total_buy_quantity": 11400,
"total_sell_quantity": 11700,
"lower_circuit_limit": 175.9,
"upper_circuit_limit": 725.2,
"last_trade_time": "1747284064577",
"oi_day_high": 28800,
"oi_day_low": 28800
},
"NSE_FO:SONACOMS25MAY470CE": {
"ohlc": {
"open": 56,
"high": 64.4,
"low": 56,
"close": 64.4
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 62.65,
"orders": 1
},
{
"quantity": 775,
"price": 62.6,
"orders": 1
},
{
"quantity": 3100,
"price": 62.15,
"orders": 1
},
{
"quantity": 3875,
"price": 61.85,
"orders": 1
},
{
"quantity": 7750,
"price": 61.6,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 65.45,
"orders": 1
},
{
"quantity": 775,
"price": 65.5,
"orders": 1
},
{
"quantity": 3875,
"price": 66.6,
"orders": 1
},
{
"quantity": 3100,
"price": 67.45,
"orders": 1
},
{
"quantity": 7750,
"price": 67.65,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|139021",
"symbol": "SONACOMS25MAY470CE",
"last_price": 64.4,
"volume": 3875,
"average_price": 58.9,
"oi": 94550,
"net_change": 6.4,
"total_buy_quantity": 82150,
"total_sell_quantity": 86025,
"lower_circuit_limit": 23.9,
"upper_circuit_limit": 92.1,
"last_trade_time": "1747300318383",
"oi_day_high": 97650,
"oi_day_low": 94550
},
"NSE_FO:IDEA25MAY8PE": {
"ohlc": {
"open": 1.05,
"high": 1.05,
"low": 0.85,
"close": 0.85
},
"depth": {
"buy": [
{
"quantity": 1000000,
"price": 0.85,
"orders": 6
},
{
"quantity": 5600000,
"price": 0.8,
"orders": 24
},
{
"quantity": 5360000,
"price": 0.75,
"orders": 10
},
{
"quantity": 6400000,
"price": 0.7,
"orders": 11
},
{
"quantity": 4600000,
"price": 0.65,
"orders": 8
}
],
"sell": [
{
"quantity": 720000,
"price": 0.9,
"orders": 6
},
{
"quantity": 3040000,
"price": 0.95,
"orders": 7
},
{
"quantity": 1800000,
"price": 1,
"orders": 5
},
{
"quantity": 3560000,
"price": 1.05,
"orders": 4
},
{
"quantity": 3400000,
"price": 1.1,
"orders": 5
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|91447",
"symbol": "IDEA25MAY8PE",
"last_price": 0.85,
"volume": 23320000,
"average_price": 0.91,
"oi": 129200000,
"net_change": -0.25,
"total_buy_quantity": 84760000,
"total_sell_quantity": 22760000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.1,
"last_trade_time": "1747303162636",
"oi_day_high": 132480000,
"oi_day_low": 128160000
},
"NSE_FO:SBILIFE25MAY1600CE": {
"ohlc": {
"open": 163.5,
"high": 163.5,
"low": 163.5,
"close": 163.5
},
"depth": {
"buy": [
{
"quantity": 1125,
"price": 179.75,
"orders": 3
},
{
"quantity": 375,
"price": 179.7,
"orders": 1
},
{
"quantity": 750,
"price": 179,
"orders": 1
},
{
"quantity": 8250,
"price": 178.95,
"orders": 2
},
{
"quantity": 1500,
"price": 177.9,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 186.3,
"orders": 1
},
{
"quantity": 375,
"price": 186.35,
"orders": 1
},
{
"quantity": 8250,
"price": 189.55,
"orders": 2
},
{
"quantity": 1875,
"price": 193.2,
"orders": 1
},
{
"quantity": 1125,
"price": 195.95,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|121367",
"symbol": "SBILIFE25MAY1600CE",
"last_price": 163.5,
"volume": 375,
"average_price": 163.5,
"oi": 91500,
"net_change": 4.1,
"total_buy_quantity": 38625,
"total_sell_quantity": 40875,
"lower_circuit_limit": 82,
"upper_circuit_limit": 236.8,
"last_trade_time": "1747287087627",
"oi_day_high": 91500,
"oi_day_low": 91500
},
"NSE_FO:CROMPTON25MAY330PE": {
"ohlc": {
"open": 10.65,
"high": 13.45,
"low": 10.4,
"close": 12.5
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 12.25,
"orders": 1
},
{
"quantity": 16200,
"price": 12.2,
"orders": 1
},
{
"quantity": 1800,
"price": 12.05,
"orders": 1
},
{
"quantity": 3600,
"price": 12,
"orders": 2
},
{
"quantity": 1800,
"price": 11.95,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 12.5,
"orders": 1
},
{
"quantity": 1800,
"price": 12.55,
"orders": 1
},
{
"quantity": 1800,
"price": 12.7,
"orders": 1
},
{
"quantity": 10800,
"price": 12.8,
"orders": 2
},
{
"quantity": 3600,
"price": 12.85,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|76932",
"symbol": "CROMPTON25MAY330PE",
"last_price": 12.5,
"volume": 1429200,
"average_price": 12.14,
"oi": 869400,
"net_change": 1.6,
"total_buy_quantity": 113400,
"total_sell_quantity": 127800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.9,
"last_trade_time": "1747303174418",
"oi_day_high": 869400,
"oi_day_low": 687600
},
"NSE_FO:MAXHEALTH25MAY1120CE": {
"ohlc": {
"open": 87.25,
"high": 94.65,
"low": 82.05,
"close": 83.4
},
"depth": {
"buy": [
{
"quantity": 525,
"price": 83.55,
"orders": 1
},
{
"quantity": 2100,
"price": 83.5,
"orders": 4
},
{
"quantity": 2100,
"price": 78.25,
"orders": 1
},
{
"quantity": 2100,
"price": 77.4,
"orders": 1
},
{
"quantity": 2625,
"price": 77.1,
"orders": 1
}
],
"sell": [
{
"quantity": 1050,
"price": 87.35,
"orders": 2
},
{
"quantity": 525,
"price": 87.4,
"orders": 1
},
{
"quantity": 525,
"price": 87.45,
"orders": 1
},
{
"quantity": 5250,
"price": 90.55,
"orders": 1
},
{
"quantity": 2100,
"price": 91.05,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|104845",
"symbol": "MAXHEALTH25MAY1120CE",
"last_price": 83.4,
"volume": 12075,
"average_price": 87.17,
"oi": 41475,
"net_change": 7.4,
"total_buy_quantity": 26775,
"total_sell_quantity": 44625,
"lower_circuit_limit": 14.05,
"upper_circuit_limit": 137.95,
"last_trade_time": "1747295251504",
"oi_day_high": 41475,
"oi_day_low": 39375
},
"NSE_FO:ABCAPITAL25MAY202.5PE": {
"ohlc": {
"open": 1.6,
"high": 2,
"low": 1.3,
"close": 1.4
},
"depth": {
"buy": [
{
"quantity": 5400,
"price": 1.55,
"orders": 1
},
{
"quantity": 5400,
"price": 1.5,
"orders": 2
},
{
"quantity": 2700,
"price": 1.45,
"orders": 1
},
{
"quantity": 16200,
"price": 1.4,
"orders": 2
},
{
"quantity": 18900,
"price": 1.35,
"orders": 3
}
],
"sell": [
{
"quantity": 2700,
"price": 1.65,
"orders": 1
},
{
"quantity": 8100,
"price": 1.7,
"orders": 3
},
{
"quantity": 29700,
"price": 1.75,
"orders": 3
},
{
"quantity": 2700,
"price": 1.8,
"orders": 1
},
{
"quantity": 2700,
"price": 1.85,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|65398",
"symbol": "ABCAPITAL25MAY202.5PE",
"last_price": 1.4,
"volume": 140400,
"average_price": 1.64,
"oi": 145800,
"net_change": -0.15,
"total_buy_quantity": 483300,
"total_sell_quantity": 388800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.55,
"last_trade_time": "1747302487989",
"oi_day_high": 164700,
"oi_day_low": 145800
},
"NSE_FO:INDUSTOWER25MAY405PE": {
"ohlc": {
"open": 14.95,
"high": 17.45,
"low": 12.15,
"close": 13.7
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 13.8,
"orders": 1
},
{
"quantity": 3400,
"price": 13.75,
"orders": 2
},
{
"quantity": 3400,
"price": 13.7,
"orders": 2
},
{
"quantity": 5100,
"price": 13.65,
"orders": 2
},
{
"quantity": 3400,
"price": 13.6,
"orders": 2
}
],
"sell": [
{
"quantity": 3400,
"price": 13.95,
"orders": 2
},
{
"quantity": 1700,
"price": 14,
"orders": 1
},
{
"quantity": 5100,
"price": 14.05,
"orders": 3
},
{
"quantity": 1700,
"price": 14.1,
"orders": 1
},
{
"quantity": 1700,
"price": 14.15,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|105219",
"symbol": "INDUSTOWER25MAY405PE",
"last_price": 13.7,
"volume": 358700,
"average_price": 14.58,
"oi": 285600,
"net_change": -1.45,
"total_buy_quantity": 176800,
"total_sell_quantity": 226100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.15,
"last_trade_time": "1747303071966",
"oi_day_high": 302600,
"oi_day_low": 272000
},
"NSE_FO:SRF25MAY3050CE": {
"ohlc": {
"open": 27.55,
"high": 29.55,
"low": 19.65,
"close": 22.9
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 22.25,
"orders": 1
},
{
"quantity": 375,
"price": 22.2,
"orders": 1
},
{
"quantity": 750,
"price": 21.85,
"orders": 2
},
{
"quantity": 375,
"price": 21.8,
"orders": 1
},
{
"quantity": 2250,
"price": 21.75,
"orders": 2
}
],
"sell": [
{
"quantity": 375,
"price": 22.7,
"orders": 1
},
{
"quantity": 375,
"price": 22.75,
"orders": 1
},
{
"quantity": 750,
"price": 22.9,
"orders": 2
},
{
"quantity": 375,
"price": 23,
"orders": 1
},
{
"quantity": 375,
"price": 23.05,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|139437",
"symbol": "SRF25MAY3050CE",
"last_price": 22.9,
"volume": 321375,
"average_price": 23.65,
"oi": 295875,
"net_change": -4.6,
"total_buy_quantity": 87750,
"total_sell_quantity": 59625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 67.8,
"last_trade_time": "1747303186991",
"oi_day_high": 309750,
"oi_day_low": 289875
},
"NSE_FO:ESCORTS25MAY3400PE": {
"ohlc": {
"open": 39.5,
"high": 40.25,
"low": 23.25,
"close": 25.35
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 24.6,
"orders": 1
},
{
"quantity": 150,
"price": 24.25,
"orders": 1
},
{
"quantity": 150,
"price": 24.2,
"orders": 1
},
{
"quantity": 150,
"price": 23.9,
"orders": 1
},
{
"quantity": 150,
"price": 23.85,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 25.35,
"orders": 1
},
{
"quantity": 150,
"price": 25.4,
"orders": 1
},
{
"quantity": 150,
"price": 25.65,
"orders": 1
},
{
"quantity": 4200,
"price": 25.7,
"orders": 1
},
{
"quantity": 150,
"price": 26.3,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|81712",
"symbol": "ESCORTS25MAY3400PE",
"last_price": 25.35,
"volume": 66150,
"average_price": 29.75,
"oi": 97500,
"net_change": -10.25,
"total_buy_quantity": 27150,
"total_sell_quantity": 28350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 97,
"last_trade_time": "1747303149335",
"oi_day_high": 100800,
"oi_day_low": 95850
},
"NSE_FO:JIOFIN25MAY260PE": {
"ohlc": {
"open": 3.6,
"high": 4.1,
"low": 2,
"close": 2.15
},
"depth": {
"buy": [
{
"quantity": 16500,
"price": 2.15,
"orders": 6
},
{
"quantity": 36300,
"price": 2.1,
"orders": 11
},
{
"quantity": 110550,
"price": 2.05,
"orders": 8
},
{
"quantity": 24750,
"price": 2,
"orders": 9
},
{
"quantity": 33000,
"price": 1.95,
"orders": 6
}
],
"sell": [
{
"quantity": 23100,
"price": 2.2,
"orders": 6
},
{
"quantity": 47850,
"price": 2.25,
"orders": 9
},
{
"quantity": 103950,
"price": 2.3,
"orders": 6
},
{
"quantity": 19800,
"price": 2.35,
"orders": 7
},
{
"quantity": 13200,
"price": 2.4,
"orders": 2
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|97765",
"symbol": "JIOFIN25MAY260PE",
"last_price": 2.15,
"volume": 3296700,
"average_price": 2.82,
"oi": 3615150,
"net_change": -1.5,
"total_buy_quantity": 592350,
"total_sell_quantity": 994950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.65,
"last_trade_time": "1747303178515",
"oi_day_high": 3712500,
"oi_day_low": 3588750
},
"NSE_FO:APOLLOTYRE25MAY470CE": {
"ohlc": {
"open": 17.25,
"high": 26.55,
"low": 16.3,
"close": 18.8
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 18.35,
"orders": 1
},
{
"quantity": 1700,
"price": 18.3,
"orders": 1
},
{
"quantity": 1700,
"price": 18.15,
"orders": 1
},
{
"quantity": 1700,
"price": 18.1,
"orders": 1
},
{
"quantity": 8500,
"price": 17.6,
"orders": 2
}
],
"sell": [
{
"quantity": 1700,
"price": 19.25,
"orders": 1
},
{
"quantity": 5100,
"price": 19.3,
"orders": 3
},
{
"quantity": 1700,
"price": 19.35,
"orders": 1
},
{
"quantity": 1700,
"price": 19.4,
"orders": 1
},
{
"quantity": 3400,
"price": 19.55,
"orders": 2
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|68710",
"symbol": "APOLLOTYRE25MAY470CE",
"last_price": 18.8,
"volume": 843200,
"average_price": 20.11,
"oi": 372300,
"net_change": 1.75,
"total_buy_quantity": 251600,
"total_sell_quantity": 193800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.05,
"last_trade_time": "1747303099700",
"oi_day_high": 431800,
"oi_day_low": 372300
},
"NSE_FO:INDUSINDBK25MAY820PE": {
"ohlc": {
"open": 66.35,
"high": 66.35,
"low": 52.85,
"close": 53.35
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 52.3,
"orders": 1
},
{
"quantity": 500,
"price": 52.25,
"orders": 1
},
{
"quantity": 2000,
"price": 52.2,
"orders": 2
},
{
"quantity": 1000,
"price": 52.15,
"orders": 2
},
{
"quantity": 500,
"price": 51.8,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 53.8,
"orders": 2
},
{
"quantity": 500,
"price": 55.85,
"orders": 1
},
{
"quantity": 1000,
"price": 55.9,
"orders": 1
},
{
"quantity": 2000,
"price": 55.95,
"orders": 1
},
{
"quantity": 2000,
"price": 56.5,
"orders": 2
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|94523",
"symbol": "INDUSINDBK25MAY820PE",
"last_price": 53.35,
"volume": 99000,
"average_price": 57.94,
"oi": 502500,
"net_change": 0.4,
"total_buy_quantity": 74500,
"total_sell_quantity": 64500,
"lower_circuit_limit": 8.7,
"upper_circuit_limit": 97.2,
"last_trade_time": "1747303110328",
"oi_day_high": 510500,
"oi_day_low": 489500
},
"NSE_FO:LICI25MAY820CE": {
"ohlc": {
"open": 20.65,
"high": 33.05,
"low": 20.5,
"close": 31
},
"depth": {
"buy": [
{
"quantity": 1150,
"price": 30.75,
"orders": 2
},
{
"quantity": 575,
"price": 30.7,
"orders": 1
},
{
"quantity": 1150,
"price": 30.65,
"orders": 2
},
{
"quantity": 575,
"price": 29.9,
"orders": 1
},
{
"quantity": 2300,
"price": 29.85,
"orders": 1
}
],
"sell": [
{
"quantity": 575,
"price": 31,
"orders": 1
},
{
"quantity": 575,
"price": 31.15,
"orders": 1
},
{
"quantity": 575,
"price": 31.25,
"orders": 1
},
{
"quantity": 575,
"price": 31.3,
"orders": 1
},
{
"quantity": 575,
"price": 31.35,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|101390",
"symbol": "LICI25MAY820CE",
"last_price": 31,
"volume": 303025,
"average_price": 28.01,
"oi": 223675,
"net_change": 8.6,
"total_buy_quantity": 90275,
"total_sell_quantity": 58650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 48.1,
"last_trade_time": "1747303197979",
"oi_day_high": 277150,
"oi_day_low": 223675
},
"NSE_FO:SHRIRAMFIN25MAY700PE": {
"ohlc": {
"open": 48.1,
"high": 49.55,
"low": 29.8,
"close": 33.15
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 32.75,
"orders": 1
},
{
"quantity": 750,
"price": 32.7,
"orders": 1
},
{
"quantity": 2250,
"price": 32.65,
"orders": 2
},
{
"quantity": 4500,
"price": 31.75,
"orders": 2
},
{
"quantity": 4500,
"price": 31.7,
"orders": 3
}
],
"sell": [
{
"quantity": 750,
"price": 33.2,
"orders": 1
},
{
"quantity": 1500,
"price": 33.25,
"orders": 2
},
{
"quantity": 1500,
"price": 33.75,
"orders": 1
},
{
"quantity": 750,
"price": 33.8,
"orders": 1
},
{
"quantity": 1500,
"price": 34.65,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|122657",
"symbol": "SHRIRAMFIN25MAY700PE",
"last_price": 33.15,
"volume": 135000,
"average_price": 36.17,
"oi": 195000,
"net_change": -17.95,
"total_buy_quantity": 69750,
"total_sell_quantity": 69750,
"lower_circuit_limit": 16.05,
"upper_circuit_limit": 86.15,
"last_trade_time": "1747303182281",
"oi_day_high": 195000,
"oi_day_low": 168750
},
"NSE_FO:MOTHERSON25MAY135CE": {
"ohlc": {
"open": 8.8,
"high": 10.95,
"low": 8.8,
"close": 10.5
},
"depth": {
"buy": [
{
"quantity": 7100,
"price": 10.65,
"orders": 2
},
{
"quantity": 3550,
"price": 10.5,
"orders": 1
},
{
"quantity": 3550,
"price": 10.45,
"orders": 1
},
{
"quantity": 3550,
"price": 10.4,
"orders": 1
},
{
"quantity": 10650,
"price": 10.35,
"orders": 3
}
],
"sell": [
{
"quantity": 10650,
"price": 10.8,
"orders": 3
},
{
"quantity": 3550,
"price": 10.85,
"orders": 1
},
{
"quantity": 3550,
"price": 10.9,
"orders": 1
},
{
"quantity": 3550,
"price": 10.95,
"orders": 1
},
{
"quantity": 3550,
"price": 11,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|105895",
"symbol": "MOTHERSON25MAY135CE",
"last_price": 10.5,
"volume": 596400,
"average_price": 10.34,
"oi": 1295750,
"net_change": 1.7,
"total_buy_quantity": 489900,
"total_sell_quantity": 195250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.8,
"last_trade_time": "1747303029462",
"oi_day_high": 1317050,
"oi_day_low": 1249600
},
"NSE_FO:CHOLAFIN25MAY1540CE": {
"ohlc": {
"open": 77.2,
"high": 82,
"low": 73.55,
"close": 82
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 78.35,
"orders": 2
},
{
"quantity": 1250,
"price": 78.3,
"orders": 2
},
{
"quantity": 625,
"price": 78.25,
"orders": 1
},
{
"quantity": 625,
"price": 74.5,
"orders": 1
},
{
"quantity": 4375,
"price": 73.7,
"orders": 2
}
],
"sell": [
{
"quantity": 625,
"price": 80.75,
"orders": 1
},
{
"quantity": 625,
"price": 80.8,
"orders": 1
},
{
"quantity": 625,
"price": 80.9,
"orders": 1
},
{
"quantity": 625,
"price": 82.15,
"orders": 1
},
{
"quantity": 625,
"price": 83.25,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|80759",
"symbol": "CHOLAFIN25MAY1540CE",
"last_price": 82,
"volume": 14375,
"average_price": 78.99,
"oi": 64375,
"net_change": 8.95,
"total_buy_quantity": 50625,
"total_sell_quantity": 57500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 146.4,
"last_trade_time": "1747299518612",
"oi_day_high": 67500,
"oi_day_low": 64375
},
"NSE_FO:HDFCAMC25MAY4550PE": {
"ohlc": {
"open": 95.3,
"high": 103.75,
"low": 45.45,
"close": 45.85
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 44.2,
"orders": 1
},
{
"quantity": 150,
"price": 44.15,
"orders": 1
},
{
"quantity": 150,
"price": 43.75,
"orders": 1
},
{
"quantity": 150,
"price": 43.7,
"orders": 1
},
{
"quantity": 150,
"price": 43.05,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 45.75,
"orders": 1
},
{
"quantity": 150,
"price": 45.8,
"orders": 1
},
{
"quantity": 1350,
"price": 45.85,
"orders": 1
},
{
"quantity": 150,
"price": 46.05,
"orders": 1
},
{
"quantity": 150,
"price": 46.55,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|93473",
"symbol": "HDFCAMC25MAY4550PE",
"last_price": 45.85,
"volume": 123300,
"average_price": 60.95,
"oi": 40350,
"net_change": -50.25,
"total_buy_quantity": 24450,
"total_sell_quantity": 33900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 222.55,
"last_trade_time": "1747303190176",
"oi_day_high": 51600,
"oi_day_low": 38250
},
"NSE_FO:IRB25MAY48PE": {
"ohlc": {
"open": 0.9,
"high": 1,
"low": 0.55,
"close": 0.65
},
"depth": {
"buy": [
{
"quantity": 30750,
"price": 0.6,
"orders": 2
},
{
"quantity": 51250,
"price": 0.55,
"orders": 3
},
{
"quantity": 153750,
"price": 0.5,
"orders": 4
},
{
"quantity": 164000,
"price": 0.45,
"orders": 3
},
{
"quantity": 153750,
"price": 0.4,
"orders": 3
}
],
"sell": [
{
"quantity": 30750,
"price": 0.65,
"orders": 3
},
{
"quantity": 30750,
"price": 0.75,
"orders": 1
},
{
"quantity": 102500,
"price": 0.8,
"orders": 5
},
{
"quantity": 112750,
"price": 0.85,
"orders": 3
},
{
"quantity": 133250,
"price": 0.9,
"orders": 2
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|95827",
"symbol": "IRB25MAY48PE",
"last_price": 0.65,
"volume": 3444000,
"average_price": 0.71,
"oi": 1834750,
"net_change": -0.45,
"total_buy_quantity": 1568250,
"total_sell_quantity": 1506750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.1,
"last_trade_time": "1747302950022",
"oi_day_high": 2572750,
"oi_day_low": 1804000
},
"NSE_FO:PIDILITIND25MAY3080PE": {
"ohlc": {
"open": 28,
"high": 34.95,
"low": 24,
"close": 32.8
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 32.1,
"orders": 1
},
{
"quantity": 750,
"price": 31.1,
"orders": 1
},
{
"quantity": 250,
"price": 31.05,
"orders": 1
},
{
"quantity": 750,
"price": 29.85,
"orders": 1
},
{
"quantity": 750,
"price": 28.85,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 33.25,
"orders": 1
},
{
"quantity": 250,
"price": 33.3,
"orders": 1
},
{
"quantity": 750,
"price": 33.35,
"orders": 1
},
{
"quantity": 250,
"price": 34,
"orders": 1
},
{
"quantity": 1250,
"price": 36.45,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|116029",
"symbol": "PIDILITIND25MAY3080PE",
"last_price": 32.8,
"volume": 18500,
"average_price": 29.89,
"oi": 23000,
"net_change": -3.5,
"total_buy_quantity": 31500,
"total_sell_quantity": 31500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 83.85,
"last_trade_time": "1747303161470",
"oi_day_high": 23000,
"oi_day_low": 18500
},
"NSE_FO:LT25MAY3620PE": {
"ohlc": {
"open": 74.25,
"high": 95.15,
"low": 42.1,
"close": 53.1
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 52.7,
"orders": 2
},
{
"quantity": 150,
"price": 52.55,
"orders": 1
},
{
"quantity": 150,
"price": 52.3,
"orders": 1
},
{
"quantity": 150,
"price": 52.25,
"orders": 1
},
{
"quantity": 150,
"price": 52.05,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 54.05,
"orders": 1
},
{
"quantity": 150,
"price": 55.65,
"orders": 1
},
{
"quantity": 150,
"price": 55.7,
"orders": 1
},
{
"quantity": 150,
"price": 56.35,
"orders": 1
},
{
"quantity": 150,
"price": 56.4,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|114713",
"symbol": "LT25MAY3620PE",
"last_price": 53.1,
"volume": 447000,
"average_price": 61.42,
"oi": 69150,
"net_change": -24.7,
"total_buy_quantity": 18600,
"total_sell_quantity": 22350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 179,
"last_trade_time": "1747303195688",
"oi_day_high": 81750,
"oi_day_low": 57150
},
"NSE_FO:KOTAKBANK25MAY2220PE": {
"ohlc": {
"open": 141.8,
"high": 144.3,
"low": 114,
"close": 114.05
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 116.9,
"orders": 1
},
{
"quantity": 19600,
"price": 114.6,
"orders": 5
},
{
"quantity": 400,
"price": 114.2,
"orders": 1
},
{
"quantity": 1200,
"price": 110.65,
"orders": 1
},
{
"quantity": 1200,
"price": 110.45,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 120.5,
"orders": 1
},
{
"quantity": 400,
"price": 120.55,
"orders": 1
},
{
"quantity": 8000,
"price": 123,
"orders": 2
},
{
"quantity": 400,
"price": 123.05,
"orders": 1
},
{
"quantity": 1200,
"price": 123.75,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|112103",
"symbol": "KOTAKBANK25MAY2220PE",
"last_price": 114.05,
"volume": 4400,
"average_price": 125.29,
"oi": 290800,
"net_change": -13.75,
"total_buy_quantity": 56800,
"total_sell_quantity": 44000,
"lower_circuit_limit": 48.9,
"upper_circuit_limit": 206.7,
"last_trade_time": "1747302020080",
"oi_day_high": 290800,
"oi_day_low": 290000
},
"NSE_FO:TATATECH25MAY720CE": {
"ohlc": {
"open": 17,
"high": 22.5,
"low": 15.2,
"close": 21
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 20.7,
"orders": 1
},
{
"quantity": 6300,
"price": 20.65,
"orders": 5
},
{
"quantity": 1400,
"price": 20.6,
"orders": 2
},
{
"quantity": 700,
"price": 20.55,
"orders": 1
},
{
"quantity": 5600,
"price": 20.5,
"orders": 3
}
],
"sell": [
{
"quantity": 1400,
"price": 20.9,
"orders": 2
},
{
"quantity": 700,
"price": 20.95,
"orders": 1
},
{
"quantity": 2800,
"price": 21,
"orders": 4
},
{
"quantity": 700,
"price": 21.1,
"orders": 1
},
{
"quantity": 700,
"price": 21.15,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|131284",
"symbol": "TATATECH25MAY720CE",
"last_price": 21,
"volume": 3086300,
"average_price": 19.95,
"oi": 672000,
"net_change": 6.45,
"total_buy_quantity": 182700,
"total_sell_quantity": 191800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.55,
"last_trade_time": "1747303196841",
"oi_day_high": 838600,
"oi_day_low": 658700
},
"NSE_FO:RECLTD25MAY440CE": {
"ohlc": {
"open": 1.5,
"high": 1.7,
"low": 1.35,
"close": 1.5
},
"depth": {
"buy": [
{
"quantity": 23000,
"price": 1.5,
"orders": 10
},
{
"quantity": 33000,
"price": 1.45,
"orders": 11
},
{
"quantity": 70000,
"price": 1.4,
"orders": 13
},
{
"quantity": 91000,
"price": 1.35,
"orders": 10
},
{
"quantity": 24000,
"price": 1.3,
"orders": 3
}
],
"sell": [
{
"quantity": 11000,
"price": 1.55,
"orders": 9
},
{
"quantity": 28000,
"price": 1.6,
"orders": 16
},
{
"quantity": 24000,
"price": 1.65,
"orders": 10
},
{
"quantity": 29000,
"price": 1.7,
"orders": 13
},
{
"quantity": 4000,
"price": 1.75,
"orders": 2
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|119728",
"symbol": "RECLTD25MAY440CE",
"last_price": 1.5,
"volume": 1380000,
"average_price": 1.47,
"oi": 3012000,
"net_change": 0,
"total_buy_quantity": 933000,
"total_sell_quantity": 421000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.5,
"last_trade_time": "1747303160385",
"oi_day_high": 3052000,
"oi_day_low": 2955000
},
"NSE_FO:ABB25MAY5700CE": {
"ohlc": {
"open": 140.05,
"high": 182,
"low": 121.15,
"close": 169.65
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 169.6,
"orders": 1
},
{
"quantity": 375,
"price": 168.9,
"orders": 1
},
{
"quantity": 375,
"price": 168.85,
"orders": 1
},
{
"quantity": 125,
"price": 168.7,
"orders": 1
},
{
"quantity": 125,
"price": 167.8,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 170,
"orders": 1
},
{
"quantity": 125,
"price": 170.5,
"orders": 1
},
{
"quantity": 500,
"price": 170.9,
"orders": 1
},
{
"quantity": 125,
"price": 171.4,
"orders": 1
},
{
"quantity": 125,
"price": 171.45,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|65241",
"symbol": "ABB25MAY5700CE",
"last_price": 169.65,
"volume": 350375,
"average_price": 157.03,
"oi": 139375,
"net_change": 32.25,
"total_buy_quantity": 9750,
"total_sell_quantity": 26625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 322.9,
"last_trade_time": "1747303193075",
"oi_day_high": 189125,
"oi_day_low": 139250
},
"NSE_FO:BAJAJFINSV25MAY1980CE": {
"ohlc": {
"open": 67.05,
"high": 91.7,
"low": 57.55,
"close": 86.5
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 85.1,
"orders": 1
},
{
"quantity": 500,
"price": 84.9,
"orders": 1
},
{
"quantity": 1000,
"price": 84.3,
"orders": 1
},
{
"quantity": 500,
"price": 83.55,
"orders": 1
},
{
"quantity": 1000,
"price": 83.5,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 86.5,
"orders": 1
},
{
"quantity": 500,
"price": 86.55,
"orders": 1
},
{
"quantity": 500,
"price": 86.65,
"orders": 1
},
{
"quantity": 1000,
"price": 87.8,
"orders": 1
},
{
"quantity": 500,
"price": 87.85,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|72170",
"symbol": "BAJAJFINSV25MAY1980CE",
"last_price": 86.5,
"volume": 175000,
"average_price": 72.72,
"oi": 52000,
"net_change": 15.7,
"total_buy_quantity": 28500,
"total_sell_quantity": 29000,
"lower_circuit_limit": 4.3,
"upper_circuit_limit": 137.3,
"last_trade_time": "1747303023682",
"oi_day_high": 65500,
"oi_day_low": 52000
},
"NSE_FO:INDIANB25MAY570PE": {
"ohlc": {
"open": 9.15,
"high": 10.85,
"low": 6.75,
"close": 7.85
},
"depth": {
"buy": [
{
"quantity": 5700,
"price": 7.75,
"orders": 2
},
{
"quantity": 950,
"price": 7.7,
"orders": 1
},
{
"quantity": 2850,
"price": 7.65,
"orders": 2
},
{
"quantity": 950,
"price": 7.6,
"orders": 1
},
{
"quantity": 950,
"price": 7.55,
"orders": 1
}
],
"sell": [
{
"quantity": 1900,
"price": 7.9,
"orders": 2
},
{
"quantity": 2850,
"price": 7.95,
"orders": 2
},
{
"quantity": 1900,
"price": 8,
"orders": 2
},
{
"quantity": 1900,
"price": 8.05,
"orders": 2
},
{
"quantity": 950,
"price": 8.1,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|103523",
"symbol": "INDIANB25MAY570PE",
"last_price": 7.85,
"volume": 83600,
"average_price": 8.66,
"oi": 192850,
"net_change": -1.35,
"total_buy_quantity": 190950,
"total_sell_quantity": 207100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.2,
"last_trade_time": "1747302994119",
"oi_day_high": 193800,
"oi_day_low": 182400
},
"NSE_FO:BHARATFORG25MAY1100CE": {
"ohlc": {
"open": 159,
"high": 159,
"low": 148,
"close": 152
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 149.7,
"orders": 1
},
{
"quantity": 500,
"price": 149.65,
"orders": 1
},
{
"quantity": 500,
"price": 149.55,
"orders": 1
},
{
"quantity": 5500,
"price": 149,
"orders": 1
},
{
"quantity": 500,
"price": 146.5,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 152.55,
"orders": 1
},
{
"quantity": 500,
"price": 152.6,
"orders": 1
},
{
"quantity": 500,
"price": 152.85,
"orders": 1
},
{
"quantity": 2500,
"price": 154.65,
"orders": 1
},
{
"quantity": 1500,
"price": 157.05,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|74775",
"symbol": "BHARATFORG25MAY1100CE",
"last_price": 152,
"volume": 12000,
"average_price": 155.78,
"oi": 342000,
"net_change": 0.4,
"total_buy_quantity": 52000,
"total_sell_quantity": 46000,
"lower_circuit_limit": 73.95,
"upper_circuit_limit": 229.25,
"last_trade_time": "1747302455123",
"oi_day_high": 342500,
"oi_day_low": 341500
},
"NSE_FO:OFSS25MAY8535CE": {
"ohlc": {
"open": 228,
"high": 263.15,
"low": 184.9,
"close": 237
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 230.6,
"orders": 1
},
{
"quantity": 50,
"price": 230.05,
"orders": 1
},
{
"quantity": 150,
"price": 230,
"orders": 2
},
{
"quantity": 50,
"price": 224.6,
"orders": 1
},
{
"quantity": 50,
"price": 224.55,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 237.8,
"orders": 1
},
{
"quantity": 300,
"price": 237.85,
"orders": 1
},
{
"quantity": 300,
"price": 237.95,
"orders": 1
},
{
"quantity": 50,
"price": 238.15,
"orders": 1
},
{
"quantity": 50,
"price": 239.95,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|125826",
"symbol": "OFSS25MAY8535CE",
"last_price": 237,
"volume": 88100,
"average_price": 231.58,
"oi": 23250,
"net_change": 3.1,
"total_buy_quantity": 9950,
"total_sell_quantity": 7050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 551.7,
"last_trade_time": "1747303198515",
"oi_day_high": 36600,
"oi_day_low": 23150
},
"NSE_FO:SJVN25MAY99CE": {
"ohlc": {
"open": 3.2,
"high": 3.5,
"low": 2.9,
"close": 3.2
},
"depth": {
"buy": [
{
"quantity": 9450,
"price": 3.1,
"orders": 2
},
{
"quantity": 23625,
"price": 3.05,
"orders": 4
},
{
"quantity": 9450,
"price": 3,
"orders": 2
},
{
"quantity": 51975,
"price": 2.95,
"orders": 3
},
{
"quantity": 4725,
"price": 2.9,
"orders": 1
}
],
"sell": [
{
"quantity": 4725,
"price": 3.15,
"orders": 1
},
{
"quantity": 42525,
"price": 3.2,
"orders": 5
},
{
"quantity": 56700,
"price": 3.25,
"orders": 7
},
{
"quantity": 47250,
"price": 3.3,
"orders": 6
},
{
"quantity": 103950,
"price": 3.35,
"orders": 13
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|138190",
"symbol": "SJVN25MAY99CE",
"last_price": 3.2,
"volume": 429975,
"average_price": 3.19,
"oi": 302400,
"net_change": -0.25,
"total_buy_quantity": 694575,
"total_sell_quantity": 897750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.45,
"last_trade_time": "1747303163970",
"oi_day_high": 349650,
"oi_day_low": 288225
},
"NSE_FO:BALKRISIND25MAY2580CE": {
"ohlc": {
"open": 157.95,
"high": 157.95,
"low": 157.95,
"close": 157.95
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 147.1,
"orders": 1
},
{
"quantity": 600,
"price": 147.05,
"orders": 1
},
{
"quantity": 1200,
"price": 138.25,
"orders": 1
},
{
"quantity": 3000,
"price": 132.85,
"orders": 1
},
{
"quantity": 1500,
"price": 131,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 173.45,
"orders": 1
},
{
"quantity": 1500,
"price": 174.65,
"orders": 1
},
{
"quantity": 1200,
"price": 179.3,
"orders": 1
},
{
"quantity": 3000,
"price": 180.6,
"orders": 1
},
{
"quantity": 3000,
"price": 189.4,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+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": 9600,
"total_sell_quantity": 9000,
"lower_circuit_limit": 60.5,
"upper_circuit_limit": 309,
"last_trade_time": "1747126845000",
"oi_day_high": 2700,
"oi_day_low": 2100
},
"NSE_FO:SUNPHARMA25MAY1800PE": {
"ohlc": {
"open": 112.7,
"high": 112.7,
"low": 69.9,
"close": 75.05
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 75.3,
"orders": 1
},
{
"quantity": 350,
"price": 75.25,
"orders": 1
},
{
"quantity": 350,
"price": 75.05,
"orders": 1
},
{
"quantity": 350,
"price": 75,
"orders": 1
},
{
"quantity": 700,
"price": 74.65,
"orders": 2
}
],
"sell": [
{
"quantity": 350,
"price": 77,
"orders": 1
},
{
"quantity": 350,
"price": 77.05,
"orders": 1
},
{
"quantity": 350,
"price": 77.1,
"orders": 1
},
{
"quantity": 350,
"price": 77.45,
"orders": 1
},
{
"quantity": 350,
"price": 77.6,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|125707",
"symbol": "SUNPHARMA25MAY1800PE",
"last_price": 75.05,
"volume": 147350,
"average_price": 81.77,
"oi": 421050,
"net_change": -25.25,
"total_buy_quantity": 31150,
"total_sell_quantity": 30450,
"lower_circuit_limit": 43.25,
"upper_circuit_limit": 157.35,
"last_trade_time": "1747303183124",
"oi_day_high": 423150,
"oi_day_low": 410550
},
"NSE_FO:TITAN25MAY3380PE": {
"ohlc": {
"open": 11.05,
"high": 13.3,
"low": 6.9,
"close": 7.9
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 7.75,
"orders": 1
},
{
"quantity": 175,
"price": 7.7,
"orders": 1
},
{
"quantity": 175,
"price": 7.65,
"orders": 1
},
{
"quantity": 175,
"price": 7.55,
"orders": 1
},
{
"quantity": 175,
"price": 7.5,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 8.2,
"orders": 1
},
{
"quantity": 175,
"price": 8.25,
"orders": 1
},
{
"quantity": 175,
"price": 8.3,
"orders": 1
},
{
"quantity": 175,
"price": 8.45,
"orders": 1
},
{
"quantity": 350,
"price": 8.5,
"orders": 2
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|144457",
"symbol": "TITAN25MAY3380PE",
"last_price": 7.9,
"volume": 104300,
"average_price": 8.61,
"oi": 55825,
"net_change": -3.65,
"total_buy_quantity": 170800,
"total_sell_quantity": 23450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.2,
"last_trade_time": "1747303194304",
"oi_day_high": 84000,
"oi_day_low": 55825
},
"NSE_FO:NHPC25MAY89CE": {
"ohlc": {
"open": 2.3,
"high": 2.6,
"low": 2.05,
"close": 2.3
},
"depth": {
"buy": [
{
"quantity": 12800,
"price": 2.25,
"orders": 2
},
{
"quantity": 25600,
"price": 2.2,
"orders": 3
},
{
"quantity": 19200,
"price": 2.15,
"orders": 2
},
{
"quantity": 25600,
"price": 2.1,
"orders": 3
},
{
"quantity": 6400,
"price": 2.05,
"orders": 1
}
],
"sell": [
{
"quantity": 25600,
"price": 2.35,
"orders": 3
},
{
"quantity": 19200,
"price": 2.4,
"orders": 2
},
{
"quantity": 19200,
"price": 2.45,
"orders": 2
},
{
"quantity": 19200,
"price": 2.5,
"orders": 2
},
{
"quantity": 6400,
"price": 2.55,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|123706",
"symbol": "NHPC25MAY89CE",
"last_price": 2.3,
"volume": 454400,
"average_price": 2.37,
"oi": 825600,
"net_change": 0.15,
"total_buy_quantity": 966400,
"total_sell_quantity": 953600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.15,
"last_trade_time": "1747302933320",
"oi_day_high": 832000,
"oi_day_low": 787200
},
"NSE_FO:PIIND25MAY3650PE": {
"ohlc": {
"open": 101.5,
"high": 120.05,
"low": 83.2,
"close": 86
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 86.25,
"orders": 1
},
{
"quantity": 125,
"price": 86,
"orders": 1
},
{
"quantity": 125,
"price": 84,
"orders": 1
},
{
"quantity": 125,
"price": 83.95,
"orders": 1
},
{
"quantity": 125,
"price": 80.65,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 89.35,
"orders": 1
},
{
"quantity": 125,
"price": 89.4,
"orders": 1
},
{
"quantity": 125,
"price": 89.8,
"orders": 1
},
{
"quantity": 125,
"price": 90.65,
"orders": 1
},
{
"quantity": 125,
"price": 90.8,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|129736",
"symbol": "PIIND25MAY3650PE",
"last_price": 86,
"volume": 71250,
"average_price": 100.31,
"oi": 26750,
"net_change": -18.7,
"total_buy_quantity": 17500,
"total_sell_quantity": 11875,
"lower_circuit_limit": 17,
"upper_circuit_limit": 192.4,
"last_trade_time": "1747303147195",
"oi_day_high": 30375,
"oi_day_low": 12500
},
"NSE_FO:FEDERALBNK25MAY202.5CE": {
"ohlc": {
"open": 2.25,
"high": 2.9,
"low": 2.25,
"close": 2.6
},
"depth": {
"buy": [
{
"quantity": 35000,
"price": 2.55,
"orders": 7
},
{
"quantity": 30000,
"price": 2.5,
"orders": 5
},
{
"quantity": 40000,
"price": 2.45,
"orders": 4
},
{
"quantity": 50000,
"price": 2.4,
"orders": 5
},
{
"quantity": 20000,
"price": 2.35,
"orders": 4
}
],
"sell": [
{
"quantity": 30000,
"price": 2.65,
"orders": 4
},
{
"quantity": 70000,
"price": 2.7,
"orders": 9
},
{
"quantity": 50000,
"price": 2.75,
"orders": 4
},
{
"quantity": 85000,
"price": 2.8,
"orders": 6
},
{
"quantity": 105000,
"price": 2.85,
"orders": 6
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|88993",
"symbol": "FEDERALBNK25MAY202.5CE",
"last_price": 2.6,
"volume": 1705000,
"average_price": 2.59,
"oi": 1670000,
"net_change": 0.1,
"total_buy_quantity": 1000000,
"total_sell_quantity": 1345000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.5,
"last_trade_time": "1747303177274",
"oi_day_high": 1775000,
"oi_day_low": 1670000
},
"NSE_FO:APOLLOHOSP25MAY7150CE": {
"ohlc": {
"open": 47,
"high": 86.05,
"low": 33.8,
"close": 86.05
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 84.1,
"orders": 1
},
{
"quantity": 125,
"price": 84,
"orders": 1
},
{
"quantity": 250,
"price": 68.7,
"orders": 1
},
{
"quantity": 3750,
"price": 68.65,
"orders": 1
},
{
"quantity": 250,
"price": 57.35,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 86.9,
"orders": 1
},
{
"quantity": 125,
"price": 86.95,
"orders": 1
},
{
"quantity": 125,
"price": 87,
"orders": 1
},
{
"quantity": 125,
"price": 87.2,
"orders": 1
},
{
"quantity": 250,
"price": 88.7,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|68321",
"symbol": "APOLLOHOSP25MAY7150CE",
"last_price": 86.05,
"volume": 61625,
"average_price": 60.31,
"oi": 43875,
"net_change": 43.3,
"total_buy_quantity": 26375,
"total_sell_quantity": 9250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 133.75,
"last_trade_time": "1747303196717",
"oi_day_high": 44125,
"oi_day_low": 36250
},
"NSE_FO:UPL25MAY680CE": {
"ohlc": {
"open": 4.85,
"high": 5.85,
"low": 4.4,
"close": 4.9
},
"depth": {
"buy": [
{
"quantity": 9485,
"price": 4.9,
"orders": 3
},
{
"quantity": 12195,
"price": 4.85,
"orders": 6
},
{
"quantity": 17615,
"price": 4.8,
"orders": 7
},
{
"quantity": 13550,
"price": 4.75,
"orders": 6
},
{
"quantity": 5420,
"price": 4.7,
"orders": 4
}
],
"sell": [
{
"quantity": 2710,
"price": 4.95,
"orders": 2
},
{
"quantity": 5420,
"price": 5,
"orders": 3
},
{
"quantity": 9485,
"price": 5.05,
"orders": 5
},
{
"quantity": 28455,
"price": 5.1,
"orders": 9
},
{
"quantity": 20325,
"price": 5.15,
"orders": 6
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|138929",
"symbol": "UPL25MAY680CE",
"last_price": 4.9,
"volume": 3075850,
"average_price": 5.21,
"oi": 3174765,
"net_change": 0.05,
"total_buy_quantity": 443085,
"total_sell_quantity": 726280,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.85,
"last_trade_time": "1747303180112",
"oi_day_high": 3448475,
"oi_day_low": 3174765
},
"NSE_FO:ICICIPRULI25MAY600PE": {
"ohlc": {
"open": 8.5,
"high": 12.35,
"low": 5.55,
"close": 6.15
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 5.65,
"orders": 1
},
{
"quantity": 750,
"price": 5.6,
"orders": 1
},
{
"quantity": 750,
"price": 5.55,
"orders": 1
},
{
"quantity": 750,
"price": 5.45,
"orders": 1
},
{
"quantity": 1500,
"price": 5.4,
"orders": 2
}
],
"sell": [
{
"quantity": 750,
"price": 5.95,
"orders": 1
},
{
"quantity": 750,
"price": 6,
"orders": 1
},
{
"quantity": 750,
"price": 6.05,
"orders": 1
},
{
"quantity": 750,
"price": 6.1,
"orders": 1
},
{
"quantity": 3750,
"price": 6.15,
"orders": 2
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|91344",
"symbol": "ICICIPRULI25MAY600PE",
"last_price": 6.15,
"volume": 364500,
"average_price": 9.36,
"oi": 207750,
"net_change": -2.6,
"total_buy_quantity": 181500,
"total_sell_quantity": 129750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.75,
"last_trade_time": "1747303087919",
"oi_day_high": 222000,
"oi_day_low": 187500
},
"NSE_FO:SUNPHARMA25MAY1820CE": {
"ohlc": {
"open": 8.1,
"high": 11.35,
"low": 6,
"close": 10.15
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 9.8,
"orders": 2
},
{
"quantity": 4200,
"price": 9.65,
"orders": 1
},
{
"quantity": 350,
"price": 9.4,
"orders": 1
},
{
"quantity": 1750,
"price": 9.35,
"orders": 1
},
{
"quantity": 2100,
"price": 9.3,
"orders": 2
}
],
"sell": [
{
"quantity": 350,
"price": 10.2,
"orders": 1
},
{
"quantity": 2100,
"price": 10.25,
"orders": 2
},
{
"quantity": 1050,
"price": 10.3,
"orders": 3
},
{
"quantity": 1050,
"price": 10.35,
"orders": 3
},
{
"quantity": 700,
"price": 10.4,
"orders": 2
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|140254",
"symbol": "SUNPHARMA25MAY1820CE",
"last_price": 10.15,
"volume": 540750,
"average_price": 8.71,
"oi": 319900,
"net_change": 1.3,
"total_buy_quantity": 324100,
"total_sell_quantity": 106400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.85,
"last_trade_time": "1747303183130",
"oi_day_high": 416850,
"oi_day_low": 319900
},
"NSE_FO:M&MFIN25MAY262.7PE": {
"ohlc": {
"open": 7.15,
"high": 7.8,
"low": 3.7,
"close": 4.6
},
"depth": {
"buy": [
{
"quantity": 2056,
"price": 4.5,
"orders": 1
},
{
"quantity": 6168,
"price": 4.45,
"orders": 3
},
{
"quantity": 8224,
"price": 4.4,
"orders": 4
},
{
"quantity": 14392,
"price": 4.35,
"orders": 5
},
{
"quantity": 12336,
"price": 4.3,
"orders": 4
}
],
"sell": [
{
"quantity": 10280,
"price": 4.6,
"orders": 5
},
{
"quantity": 8224,
"price": 4.65,
"orders": 3
},
{
"quantity": 4112,
"price": 4.7,
"orders": 2
},
{
"quantity": 6168,
"price": 4.75,
"orders": 3
},
{
"quantity": 2056,
"price": 4.8,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|103517",
"symbol": "M&MFIN25MAY262.7PE",
"last_price": 4.6,
"volume": 978656,
"average_price": 5.19,
"oi": 760720,
"net_change": -2.35,
"total_buy_quantity": 493440,
"total_sell_quantity": 368024,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.95,
"last_trade_time": "1747303176791",
"oi_day_high": 845016,
"oi_day_low": 707264
},
"NSE_FO:ABFRL25MAY275PE": {
"ohlc": {
"open": 4.45,
"high": 6,
"low": 3.9,
"close": 4.4
},
"depth": {
"buy": [
{
"quantity": 2600,
"price": 4.4,
"orders": 1
},
{
"quantity": 5200,
"price": 4.35,
"orders": 2
},
{
"quantity": 5200,
"price": 4.3,
"orders": 2
},
{
"quantity": 7800,
"price": 4.25,
"orders": 3
},
{
"quantity": 5200,
"price": 4.2,
"orders": 2
}
],
"sell": [
{
"quantity": 5200,
"price": 4.5,
"orders": 2
},
{
"quantity": 15600,
"price": 4.6,
"orders": 4
},
{
"quantity": 5200,
"price": 4.65,
"orders": 2
},
{
"quantity": 13000,
"price": 4.7,
"orders": 3
},
{
"quantity": 7800,
"price": 4.75,
"orders": 3
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|65599",
"symbol": "ABFRL25MAY275PE",
"last_price": 4.4,
"volume": 1053000,
"average_price": 4.86,
"oi": 717600,
"net_change": -0.4,
"total_buy_quantity": 462800,
"total_sell_quantity": 598000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.8,
"last_trade_time": "1747303195026",
"oi_day_high": 837200,
"oi_day_low": 704600
},
"NSE_FO:DELHIVERY25MAY300CE": {
"ohlc": {
"open": 29.3,
"high": 29.85,
"low": 25.25,
"close": 27.55
},
"depth": {
"buy": [
{
"quantity": 3050,
"price": 27.15,
"orders": 2
},
{
"quantity": 1525,
"price": 26.65,
"orders": 1
},
{
"quantity": 1525,
"price": 26.6,
"orders": 1
},
{
"quantity": 1525,
"price": 26.5,
"orders": 1
},
{
"quantity": 1525,
"price": 26.45,
"orders": 1
}
],
"sell": [
{
"quantity": 1525,
"price": 27.4,
"orders": 1
},
{
"quantity": 1525,
"price": 27.55,
"orders": 1
},
{
"quantity": 1525,
"price": 27.7,
"orders": 1
},
{
"quantity": 1525,
"price": 27.75,
"orders": 1
},
{
"quantity": 1525,
"price": 27.8,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|79052",
"symbol": "DELHIVERY25MAY300CE",
"last_price": 27.55,
"volume": 99125,
"average_price": 27.39,
"oi": 358375,
"net_change": -1.05,
"total_buy_quantity": 164700,
"total_sell_quantity": 207400,
"lower_circuit_limit": 8.6,
"upper_circuit_limit": 48.6,
"last_trade_time": "1747303191499",
"oi_day_high": 378200,
"oi_day_low": 356850
},
"NSE_FO:GAIL25MAY192.5PE": {
"ohlc": {
"open": 9.4,
"high": 11.1,
"low": 8.35,
"close": 9.1
},
"depth": {
"buy": [
{
"quantity": 4700,
"price": 9,
"orders": 2
},
{
"quantity": 2350,
"price": 8.95,
"orders": 1
},
{
"quantity": 2350,
"price": 8.9,
"orders": 1
},
{
"quantity": 2350,
"price": 8.85,
"orders": 1
},
{
"quantity": 2350,
"price": 8.8,
"orders": 1
}
],
"sell": [
{
"quantity": 4700,
"price": 9.15,
"orders": 2
},
{
"quantity": 2350,
"price": 9.25,
"orders": 1
},
{
"quantity": 2350,
"price": 9.3,
"orders": 1
},
{
"quantity": 2350,
"price": 9.35,
"orders": 1
},
{
"quantity": 2350,
"price": 9.4,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|89380",
"symbol": "GAIL25MAY192.5PE",
"last_price": 9.1,
"volume": 364250,
"average_price": 9.47,
"oi": 462950,
"net_change": 0.85,
"total_buy_quantity": 267900,
"total_sell_quantity": 267900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.25,
"last_trade_time": "1747303026749",
"oi_day_high": 514650,
"oi_day_low": 462950
},
"NSE_FO:ZYDUSLIFE25MAY880PE": {
"ohlc": {
"open": 16.45,
"high": 19.1,
"low": 14.95,
"close": 16.15
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 15.95,
"orders": 1
},
{
"quantity": 900,
"price": 15.9,
"orders": 1
},
{
"quantity": 900,
"price": 15.7,
"orders": 1
},
{
"quantity": 900,
"price": 15.65,
"orders": 1
},
{
"quantity": 900,
"price": 15.55,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 16.15,
"orders": 1
},
{
"quantity": 900,
"price": 16.2,
"orders": 1
},
{
"quantity": 900,
"price": 16.45,
"orders": 1
},
{
"quantity": 900,
"price": 16.5,
"orders": 1
},
{
"quantity": 900,
"price": 16.95,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|140952",
"symbol": "ZYDUSLIFE25MAY880PE",
"last_price": 16.15,
"volume": 74700,
"average_price": 17.08,
"oi": 257400,
"net_change": -1.95,
"total_buy_quantity": 252000,
"total_sell_quantity": 94500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.1,
"last_trade_time": "1747303173005",
"oi_day_high": 260100,
"oi_day_low": 245700
},
"NSE_FO:KPITTECH25MAY1220CE": {
"ohlc": {
"open": 165,
"high": 165,
"low": 165,
"close": 165
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 166.35,
"orders": 1
},
{
"quantity": 400,
"price": 166.3,
"orders": 1
},
{
"quantity": 400,
"price": 166.25,
"orders": 1
},
{
"quantity": 400,
"price": 166.2,
"orders": 1
},
{
"quantity": 400,
"price": 166.05,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 173.95,
"orders": 1
},
{
"quantity": 800,
"price": 174,
"orders": 2
},
{
"quantity": 400,
"price": 174.1,
"orders": 1
},
{
"quantity": 2000,
"price": 176.65,
"orders": 1
},
{
"quantity": 1600,
"price": 179.75,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|112453",
"symbol": "KPITTECH25MAY1220CE",
"last_price": 165,
"volume": 400,
"average_price": 165,
"oi": 64800,
"net_change": 14.85,
"total_buy_quantity": 36000,
"total_sell_quantity": 39600,
"lower_circuit_limit": 58.45,
"upper_circuit_limit": 241.85,
"last_trade_time": "1747283304860",
"oi_day_high": 64800,
"oi_day_low": 64800
},
"NSE_FO:TATAMOTORS25MAY670PE": {
"ohlc": {
"open": 7.6,
"high": 7.65,
"low": 3.15,
"close": 3.2
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 3.2,
"orders": 2
},
{
"quantity": 20350,
"price": 3.15,
"orders": 13
},
{
"quantity": 26950,
"price": 3.1,
"orders": 13
},
{
"quantity": 9900,
"price": 3.05,
"orders": 7
},
{
"quantity": 24200,
"price": 3,
"orders": 19
}
],
"sell": [
{
"quantity": 16500,
"price": 3.25,
"orders": 8
},
{
"quantity": 26950,
"price": 3.3,
"orders": 19
},
{
"quantity": 21450,
"price": 3.35,
"orders": 10
},
{
"quantity": 27500,
"price": 3.4,
"orders": 17
},
{
"quantity": 17600,
"price": 3.45,
"orders": 15
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|142678",
"symbol": "TATAMOTORS25MAY670PE",
"last_price": 3.2,
"volume": 6817800,
"average_price": 4.56,
"oi": 2094400,
"net_change": -4.6,
"total_buy_quantity": 586850,
"total_sell_quantity": 550000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.8,
"last_trade_time": "1747303183863",
"oi_day_high": 2122450,
"oi_day_low": 1660450
},
"NSE_FO:INDIGO25MAY5500PE": {
"ohlc": {
"open": 163.05,
"high": 184.9,
"low": 92.1,
"close": 102
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 103.7,
"orders": 1
},
{
"quantity": 150,
"price": 103.65,
"orders": 1
},
{
"quantity": 450,
"price": 103.55,
"orders": 1
},
{
"quantity": 150,
"price": 103.05,
"orders": 1
},
{
"quantity": 150,
"price": 103,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 104.95,
"orders": 3
},
{
"quantity": 1800,
"price": 105,
"orders": 3
},
{
"quantity": 150,
"price": 105.5,
"orders": 1
},
{
"quantity": 150,
"price": 105.55,
"orders": 1
},
{
"quantity": 150,
"price": 106.9,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|94020",
"symbol": "INDIGO25MAY5500PE",
"last_price": 102,
"volume": 434250,
"average_price": 126.63,
"oi": 167700,
"net_change": -72.5,
"total_buy_quantity": 15150,
"total_sell_quantity": 43500,
"lower_circuit_limit": 13.25,
"upper_circuit_limit": 335.75,
"last_trade_time": "1747303189825",
"oi_day_high": 194550,
"oi_day_low": 147450
},
"NSE_FO:PATANJALI25MAY1960CE": {
"ohlc": {
"open": 15,
"high": 16.7,
"low": 10.4,
"close": 14.45
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 14.15,
"orders": 1
},
{
"quantity": 600,
"price": 14.05,
"orders": 2
},
{
"quantity": 300,
"price": 13.95,
"orders": 1
},
{
"quantity": 300,
"price": 12.8,
"orders": 1
},
{
"quantity": 300,
"price": 12.75,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 17.45,
"orders": 1
},
{
"quantity": 300,
"price": 17.5,
"orders": 1
},
{
"quantity": 300,
"price": 17.65,
"orders": 1
},
{
"quantity": 300,
"price": 18.15,
"orders": 1
},
{
"quantity": 300,
"price": 20.65,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|113545",
"symbol": "PATANJALI25MAY1960CE",
"last_price": 14.45,
"volume": 45000,
"average_price": 13.94,
"oi": 48300,
"net_change": 0.4,
"total_buy_quantity": 48900,
"total_sell_quantity": 40500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.05,
"last_trade_time": "1747303199180",
"oi_day_high": 53700,
"oi_day_low": 42900
},
"NSE_FO:LT25MAY3300CE": {
"ohlc": {
"open": 278,
"high": 354.35,
"low": 274,
"close": 317
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 318.95,
"orders": 1
},
{
"quantity": 150,
"price": 318.35,
"orders": 1
},
{
"quantity": 450,
"price": 312.65,
"orders": 1
},
{
"quantity": 450,
"price": 312.55,
"orders": 1
},
{
"quantity": 600,
"price": 312.45,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 327.8,
"orders": 2
},
{
"quantity": 300,
"price": 327.85,
"orders": 2
},
{
"quantity": 600,
"price": 327.95,
"orders": 4
},
{
"quantity": 150,
"price": 328.05,
"orders": 1
},
{
"quantity": 150,
"price": 328.9,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|101854",
"symbol": "LT25MAY3300CE",
"last_price": 317,
"volume": 13950,
"average_price": 326.74,
"oi": 140400,
"net_change": 25.9,
"total_buy_quantity": 11700,
"total_sell_quantity": 22800,
"lower_circuit_limit": 125.65,
"upper_circuit_limit": 579.4,
"last_trade_time": "1747302355392",
"oi_day_high": 148650,
"oi_day_low": 140400
},
"NSE_FO:SYNGENE25MAY660CE": {
"ohlc": {
"open": 7.1,
"high": 8.2,
"low": 5.75,
"close": 5.85
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 5.85,
"orders": 1
},
{
"quantity": 1000,
"price": 5.8,
"orders": 1
},
{
"quantity": 2000,
"price": 5.7,
"orders": 2
},
{
"quantity": 2000,
"price": 5.65,
"orders": 2
},
{
"quantity": 1000,
"price": 5.6,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 5.95,
"orders": 1
},
{
"quantity": 1000,
"price": 6,
"orders": 1
},
{
"quantity": 1000,
"price": 6.05,
"orders": 1
},
{
"quantity": 7000,
"price": 6.1,
"orders": 2
},
{
"quantity": 1000,
"price": 6.15,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|126444",
"symbol": "SYNGENE25MAY660CE",
"last_price": 5.85,
"volume": 392000,
"average_price": 6.63,
"oi": 849000,
"net_change": -1.95,
"total_buy_quantity": 213000,
"total_sell_quantity": 184000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.8,
"last_trade_time": "1747303180797",
"oi_day_high": 853000,
"oi_day_low": 759000
},
"NSE_FO:LAURUSLABS25MAY650PE": {
"ohlc": {
"open": 50,
"high": 50.05,
"low": 50,
"close": 50.05
},
"depth": {
"buy": [
{
"quantity": 3400,
"price": 45.4,
"orders": 2
},
{
"quantity": 1700,
"price": 45.35,
"orders": 1
},
{
"quantity": 1700,
"price": 45.25,
"orders": 1
},
{
"quantity": 5100,
"price": 44.25,
"orders": 1
},
{
"quantity": 17000,
"price": 44.15,
"orders": 1
}
],
"sell": [
{
"quantity": 1700,
"price": 49,
"orders": 1
},
{
"quantity": 1700,
"price": 49.05,
"orders": 1
},
{
"quantity": 6800,
"price": 49.1,
"orders": 1
},
{
"quantity": 1700,
"price": 49.15,
"orders": 1
},
{
"quantity": 11900,
"price": 49.55,
"orders": 2
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|112724",
"symbol": "LAURUSLABS25MAY650PE",
"last_price": 50.05,
"volume": 5100,
"average_price": 50.01,
"oi": 644300,
"net_change": 2.25,
"total_buy_quantity": 124100,
"total_sell_quantity": 119000,
"lower_circuit_limit": 15.35,
"upper_circuit_limit": 80.25,
"last_trade_time": "1747293570870",
"oi_day_high": 644300,
"oi_day_low": 644300
},
"NSE_FO:DALBHARAT25MAY1980CE": {
"ohlc": {
"open": 111.2,
"high": 124.75,
"low": 111.2,
"close": 118
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 113.5,
"orders": 1
},
{
"quantity": 275,
"price": 113.45,
"orders": 1
},
{
"quantity": 275,
"price": 113.05,
"orders": 1
},
{
"quantity": 1375,
"price": 110.75,
"orders": 1
},
{
"quantity": 1100,
"price": 110.55,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 120.45,
"orders": 2
},
{
"quantity": 275,
"price": 120.5,
"orders": 1
},
{
"quantity": 275,
"price": 120.6,
"orders": 1
},
{
"quantity": 275,
"price": 120.75,
"orders": 1
},
{
"quantity": 275,
"price": 121.75,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|84723",
"symbol": "DALBHARAT25MAY1980CE",
"last_price": 118,
"volume": 4125,
"average_price": 118.29,
"oi": 20075,
"net_change": 7,
"total_buy_quantity": 26400,
"total_sell_quantity": 30525,
"lower_circuit_limit": 30.75,
"upper_circuit_limit": 191.25,
"last_trade_time": "1747302796863",
"oi_day_high": 20350,
"oi_day_low": 19250
},
"NSE_FO:JSWSTEEL25MAY1040PE": {
"ohlc": {
"open": 46.9,
"high": 46.9,
"low": 23.25,
"close": 24.6
},
"depth": {
"buy": [
{
"quantity": 1350,
"price": 24.35,
"orders": 2
},
{
"quantity": 675,
"price": 24.3,
"orders": 1
},
{
"quantity": 675,
"price": 24.2,
"orders": 1
},
{
"quantity": 675,
"price": 24.15,
"orders": 1
},
{
"quantity": 675,
"price": 24.1,
"orders": 1
}
],
"sell": [
{
"quantity": 1350,
"price": 24.65,
"orders": 2
},
{
"quantity": 8100,
"price": 24.75,
"orders": 2
},
{
"quantity": 675,
"price": 25,
"orders": 1
},
{
"quantity": 3375,
"price": 25.1,
"orders": 2
},
{
"quantity": 8100,
"price": 25.2,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|99016",
"symbol": "JSWSTEEL25MAY1040PE",
"last_price": 24.6,
"volume": 640575,
"average_price": 27.74,
"oi": 328725,
"net_change": -31.1,
"total_buy_quantity": 274050,
"total_sell_quantity": 136350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 94.15,
"last_trade_time": "1747303196329",
"oi_day_high": 331425,
"oi_day_low": 253125
},
"NSE_FO:TITAGARH25MAY820CE": {
"ohlc": {
"open": 31.65,
"high": 36.15,
"low": 23,
"close": 25.6
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 25.6,
"orders": 1
},
{
"quantity": 625,
"price": 25.4,
"orders": 1
},
{
"quantity": 1250,
"price": 25.25,
"orders": 2
},
{
"quantity": 625,
"price": 25.2,
"orders": 1
},
{
"quantity": 625,
"price": 25,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 25.7,
"orders": 1
},
{
"quantity": 625,
"price": 25.8,
"orders": 1
},
{
"quantity": 1250,
"price": 26,
"orders": 2
},
{
"quantity": 625,
"price": 26.45,
"orders": 1
},
{
"quantity": 625,
"price": 26.5,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|144082",
"symbol": "TITAGARH25MAY820CE",
"last_price": 25.6,
"volume": 1620625,
"average_price": 29.47,
"oi": 460625,
"net_change": -3.65,
"total_buy_quantity": 226250,
"total_sell_quantity": 176875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 67.05,
"last_trade_time": "1747303185267",
"oi_day_high": 487500,
"oi_day_low": 383125
},
"NSE_FO:MRF25MAY130000CE": {
"ohlc": {
"open": 11800,
"high": 11950,
"low": 11800,
"close": 11950
},
"depth": {
"buy": [
{
"quantity": 15,
"price": 11387.15,
"orders": 1
},
{
"quantity": 5,
"price": 11387.1,
"orders": 1
},
{
"quantity": 20,
"price": 11336.3,
"orders": 1
},
{
"quantity": 25,
"price": 11255.4,
"orders": 1
},
{
"quantity": 50,
"price": 11225.9,
"orders": 1
}
],
"sell": [
{
"quantity": 5,
"price": 12537.7,
"orders": 1
},
{
"quantity": 25,
"price": 12537.75,
"orders": 1
},
{
"quantity": 50,
"price": 12800.55,
"orders": 1
},
{
"quantity": 20,
"price": 13044.6,
"orders": 1
},
{
"quantity": 200,
"price": 14644.35,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|106954",
"symbol": "MRF25MAY130000CE",
"last_price": 11950,
"volume": 15,
"average_price": 11850,
"oi": 1080,
"net_change": 485,
"total_buy_quantity": 375,
"total_sell_quantity": 300,
"lower_circuit_limit": 6134.95,
"upper_circuit_limit": 17019.05,
"last_trade_time": "1747291906800",
"oi_day_high": 1090,
"oi_day_low": 1080
},
"NSE_FO:AMBUJACEM25MAY570PE": {
"ohlc": {
"open": 28.15,
"high": 29.45,
"low": 24.8,
"close": 24.85
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 24.65,
"orders": 2
},
{
"quantity": 900,
"price": 24.6,
"orders": 1
},
{
"quantity": 900,
"price": 24.5,
"orders": 1
},
{
"quantity": 900,
"price": 24.4,
"orders": 1
},
{
"quantity": 900,
"price": 24.3,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 25.35,
"orders": 1
},
{
"quantity": 900,
"price": 25.4,
"orders": 1
},
{
"quantity": 1800,
"price": 25.45,
"orders": 1
},
{
"quantity": 900,
"price": 25.7,
"orders": 1
},
{
"quantity": 900,
"price": 26.15,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|65881",
"symbol": "AMBUJACEM25MAY570PE",
"last_price": 24.85,
"volume": 5400,
"average_price": 26.7,
"oi": 139500,
"net_change": -5.05,
"total_buy_quantity": 55800,
"total_sell_quantity": 73800,
"lower_circuit_limit": 6.2,
"upper_circuit_limit": 53.6,
"last_trade_time": "1747301443256",
"oi_day_high": 141300,
"oi_day_low": 138600
},
"NSE_FO:POWERGRID25MAY315PE": {
"ohlc": {
"open": 23.25,
"high": 24.25,
"low": 16.65,
"close": 17.65
},
"depth": {
"buy": [
{
"quantity": 3600,
"price": 17.5,
"orders": 2
},
{
"quantity": 1800,
"price": 16.9,
"orders": 1
},
{
"quantity": 1800,
"price": 16.8,
"orders": 1
},
{
"quantity": 1800,
"price": 16.7,
"orders": 1
},
{
"quantity": 9000,
"price": 16.65,
"orders": 3
}
],
"sell": [
{
"quantity": 1800,
"price": 17.65,
"orders": 1
},
{
"quantity": 1800,
"price": 17.7,
"orders": 1
},
{
"quantity": 1800,
"price": 17.75,
"orders": 1
},
{
"quantity": 1800,
"price": 17.85,
"orders": 1
},
{
"quantity": 1800,
"price": 17.95,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|132594",
"symbol": "POWERGRID25MAY315PE",
"last_price": 17.65,
"volume": 126000,
"average_price": 19.06,
"oi": 329400,
"net_change": -2.45,
"total_buy_quantity": 172800,
"total_sell_quantity": 192600,
"lower_circuit_limit": 0.1,
"upper_circuit_limit": 40.1,
"last_trade_time": "1747303020010",
"oi_day_high": 372600,
"oi_day_low": 324000
},
"NSE_FO:CANBK25MAY99PE": {
"ohlc": {
"open": 0.95,
"high": 0.95,
"low": 0.75,
"close": 0.8
},
"depth": {
"buy": [
{
"quantity": 81000,
"price": 0.8,
"orders": 8
},
{
"quantity": 108000,
"price": 0.75,
"orders": 7
},
{
"quantity": 108000,
"price": 0.7,
"orders": 9
},
{
"quantity": 195750,
"price": 0.65,
"orders": 5
},
{
"quantity": 209250,
"price": 0.6,
"orders": 6
}
],
"sell": [
{
"quantity": 54000,
"price": 0.85,
"orders": 5
},
{
"quantity": 108000,
"price": 0.9,
"orders": 6
},
{
"quantity": 108000,
"price": 0.95,
"orders": 12
},
{
"quantity": 108000,
"price": 1,
"orders": 6
},
{
"quantity": 135000,
"price": 1.05,
"orders": 3
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|78982",
"symbol": "CANBK25MAY99PE",
"last_price": 0.8,
"volume": 3678750,
"average_price": 0.86,
"oi": 4468500,
"net_change": -0.05,
"total_buy_quantity": 4394250,
"total_sell_quantity": 1640250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.85,
"last_trade_time": "1747303176294",
"oi_day_high": 4630500,
"oi_day_low": 4340250
},
"NSE_FO:DRREDDY25MAY1180CE": {
"ohlc": {
"open": 46.8,
"high": 63,
"low": 41.85,
"close": 57.35
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 57.25,
"orders": 2
},
{
"quantity": 625,
"price": 57.2,
"orders": 1
},
{
"quantity": 625,
"price": 57.1,
"orders": 1
},
{
"quantity": 625,
"price": 57,
"orders": 1
},
{
"quantity": 625,
"price": 56.9,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 58.45,
"orders": 1
},
{
"quantity": 1250,
"price": 58.5,
"orders": 2
},
{
"quantity": 625,
"price": 58.6,
"orders": 1
},
{
"quantity": 625,
"price": 58.75,
"orders": 1
},
{
"quantity": 625,
"price": 58.85,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|81218",
"symbol": "DRREDDY25MAY1180CE",
"last_price": 57.35,
"volume": 76875,
"average_price": 49.71,
"oi": 206875,
"net_change": 5.1,
"total_buy_quantity": 61250,
"total_sell_quantity": 73125,
"lower_circuit_limit": 14.25,
"upper_circuit_limit": 90.25,
"last_trade_time": "1747303182218",
"oi_day_high": 208125,
"oi_day_low": 201250
},
"NSE_FO:IREDA25MAY175CE": {
"ohlc": {
"open": 2.5,
"high": 3.1,
"low": 2.15,
"close": 2.85
},
"depth": {
"buy": [
{
"quantity": 26100,
"price": 2.75,
"orders": 6
},
{
"quantity": 20300,
"price": 2.7,
"orders": 4
},
{
"quantity": 23200,
"price": 2.65,
"orders": 5
},
{
"quantity": 20300,
"price": 2.6,
"orders": 5
},
{
"quantity": 29000,
"price": 2.55,
"orders": 6
}
],
"sell": [
{
"quantity": 14500,
"price": 2.85,
"orders": 5
},
{
"quantity": 20300,
"price": 2.9,
"orders": 4
},
{
"quantity": 17400,
"price": 2.95,
"orders": 4
},
{
"quantity": 26100,
"price": 3,
"orders": 6
},
{
"quantity": 5800,
"price": 3.05,
"orders": 2
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|96562",
"symbol": "IREDA25MAY175CE",
"last_price": 2.85,
"volume": 1322400,
"average_price": 2.61,
"oi": 1409400,
"net_change": -0.05,
"total_buy_quantity": 681500,
"total_sell_quantity": 606100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.9,
"last_trade_time": "1747303160151",
"oi_day_high": 1577600,
"oi_day_low": 1409400
},
"NSE_FO:PAYTM25MAY920PE": {
"ohlc": {
"open": 76,
"high": 76,
"low": 62.2,
"close": 67.65
},
"depth": {
"buy": [
{
"quantity": 1300,
"price": 67.2,
"orders": 2
},
{
"quantity": 1300,
"price": 67.15,
"orders": 2
},
{
"quantity": 650,
"price": 67.1,
"orders": 1
},
{
"quantity": 650,
"price": 66.95,
"orders": 1
},
{
"quantity": 650,
"price": 65.95,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 69.2,
"orders": 1
},
{
"quantity": 650,
"price": 69.25,
"orders": 1
},
{
"quantity": 650,
"price": 69.45,
"orders": 1
},
{
"quantity": 650,
"price": 69.55,
"orders": 1
},
{
"quantity": 650,
"price": 69.7,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|113663",
"symbol": "PAYTM25MAY920PE",
"last_price": 67.65,
"volume": 9100,
"average_price": 68.14,
"oi": 23400,
"net_change": -7.15,
"total_buy_quantity": 69550,
"total_sell_quantity": 70200,
"lower_circuit_limit": 14.05,
"upper_circuit_limit": 135.55,
"last_trade_time": "1747302751506",
"oi_day_high": 26000,
"oi_day_low": 23400
},
"NSE_FO:SBIN25MAY810PE": {
"ohlc": {
"open": 27.3,
"high": 33.15,
"low": 22.25,
"close": 23.45
},
"depth": {
"buy": [
{
"quantity": 2250,
"price": 23.25,
"orders": 3
},
{
"quantity": 750,
"price": 23.2,
"orders": 1
},
{
"quantity": 750,
"price": 23.15,
"orders": 1
},
{
"quantity": 1500,
"price": 23.1,
"orders": 2
},
{
"quantity": 1500,
"price": 23.05,
"orders": 2
}
],
"sell": [
{
"quantity": 750,
"price": 23.35,
"orders": 1
},
{
"quantity": 1500,
"price": 23.4,
"orders": 2
},
{
"quantity": 1500,
"price": 23.45,
"orders": 2
},
{
"quantity": 2250,
"price": 23.5,
"orders": 3
},
{
"quantity": 2250,
"price": 23.55,
"orders": 3
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|136172",
"symbol": "SBIN25MAY810PE",
"last_price": 23.45,
"volume": 1542750,
"average_price": 27.15,
"oi": 1135500,
"net_change": -5.65,
"total_buy_quantity": 51000,
"total_sell_quantity": 111000,
"lower_circuit_limit": 7.65,
"upper_circuit_limit": 50.55,
"last_trade_time": "1747303197859",
"oi_day_high": 1247250,
"oi_day_low": 1135500
},
"NSE_FO:BEL25MAY305PE": {
"ohlc": {
"open": 1.25,
"high": 1.4,
"low": 0.85,
"close": 0.9
},
"depth": {
"buy": [
{
"quantity": 22800,
"price": 0.9,
"orders": 4
},
{
"quantity": 88350,
"price": 0.85,
"orders": 15
},
{
"quantity": 74100,
"price": 0.8,
"orders": 10
},
{
"quantity": 62700,
"price": 0.75,
"orders": 5
},
{
"quantity": 57000,
"price": 0.7,
"orders": 4
}
],
"sell": [
{
"quantity": 108300,
"price": 0.95,
"orders": 10
},
{
"quantity": 62700,
"price": 1,
"orders": 7
},
{
"quantity": 68400,
"price": 1.05,
"orders": 9
},
{
"quantity": 42750,
"price": 1.1,
"orders": 4
},
{
"quantity": 37050,
"price": 1.15,
"orders": 6
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|74555",
"symbol": "BEL25MAY305PE",
"last_price": 0.9,
"volume": 1236900,
"average_price": 1.05,
"oi": 1288200,
"net_change": -0.35,
"total_buy_quantity": 843600,
"total_sell_quantity": 815100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.25,
"last_trade_time": "1747303187680",
"oi_day_high": 1288200,
"oi_day_low": 1199850
},
"NSE_FO:BAJAJFINSV25MAY2100PE": {
"ohlc": {
"open": 95.9,
"high": 104.95,
"low": 66.4,
"close": 70.8
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 69.95,
"orders": 2
},
{
"quantity": 500,
"price": 69.8,
"orders": 1
},
{
"quantity": 500,
"price": 69.05,
"orders": 1
},
{
"quantity": 500,
"price": 68.8,
"orders": 1
},
{
"quantity": 5500,
"price": 67.6,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 71.75,
"orders": 1
},
{
"quantity": 1000,
"price": 71.8,
"orders": 2
},
{
"quantity": 500,
"price": 72.5,
"orders": 1
},
{
"quantity": 500,
"price": 72.55,
"orders": 1
},
{
"quantity": 500,
"price": 76.1,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|72179",
"symbol": "BAJAJFINSV25MAY2100PE",
"last_price": 70.8,
"volume": 77000,
"average_price": 76.83,
"oi": 150500,
"net_change": -19.35,
"total_buy_quantity": 52000,
"total_sell_quantity": 49000,
"lower_circuit_limit": 18.65,
"upper_circuit_limit": 161.65,
"last_trade_time": "1747302820846",
"oi_day_high": 151500,
"oi_day_low": 146000
},
"NSE_FO:JSL25MAY570CE": {
"ohlc": {
"open": 60.05,
"high": 60.05,
"low": 60.05,
"close": 60.05
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 79.45,
"orders": 1
},
{
"quantity": 3100,
"price": 79.4,
"orders": 1
},
{
"quantity": 3875,
"price": 79.1,
"orders": 1
},
{
"quantity": 7750,
"price": 78.45,
"orders": 1
},
{
"quantity": 7750,
"price": 77.45,
"orders": 1
}
],
"sell": [
{
"quantity": 2325,
"price": 86.15,
"orders": 1
},
{
"quantity": 775,
"price": 86.2,
"orders": 1
},
{
"quantity": 3100,
"price": 86.5,
"orders": 1
},
{
"quantity": 7750,
"price": 87.55,
"orders": 1
},
{
"quantity": 38750,
"price": 95.25,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+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": 62000,
"total_sell_quantity": 52700,
"lower_circuit_limit": 41.4,
"upper_circuit_limit": 132.5,
"last_trade_time": "1747122509000",
"oi_day_high": 44950,
"oi_day_low": 44175
},
"NSE_FO:PEL25MAY1020CE": {
"ohlc": {
"open": 60,
"high": 64.35,
"low": 60,
"close": 63.05
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 62.5,
"orders": 1
},
{
"quantity": 750,
"price": 62.45,
"orders": 1
},
{
"quantity": 9000,
"price": 60,
"orders": 3
},
{
"quantity": 7500,
"price": 59.1,
"orders": 1
},
{
"quantity": 7500,
"price": 57.4,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 65.5,
"orders": 1
},
{
"quantity": 1500,
"price": 65.55,
"orders": 2
},
{
"quantity": 750,
"price": 65.65,
"orders": 1
},
{
"quantity": 750,
"price": 65.8,
"orders": 1
},
{
"quantity": 750,
"price": 66.4,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|127778",
"symbol": "PEL25MAY1020CE",
"last_price": 63.05,
"volume": 4500,
"average_price": 62.5,
"oi": 153750,
"net_change": -4.85,
"total_buy_quantity": 66000,
"total_sell_quantity": 61500,
"lower_circuit_limit": 10.25,
"upper_circuit_limit": 125.55,
"last_trade_time": "1747301171133",
"oi_day_high": 153750,
"oi_day_low": 153750
},
"NSE_FO:ALKEM25MAY5200PE": {
"ohlc": {
"open": 174.75,
"high": 174.75,
"low": 78.5,
"close": 80.85
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 62.8,
"orders": 1
},
{
"quantity": 300,
"price": 58.3,
"orders": 1
},
{
"quantity": 500,
"price": 58.25,
"orders": 1
},
{
"quantity": 200,
"price": 51.45,
"orders": 1
},
{
"quantity": 400,
"price": 51.4,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 80.95,
"orders": 1
},
{
"quantity": 200,
"price": 81.6,
"orders": 1
},
{
"quantity": 100,
"price": 81.65,
"orders": 1
},
{
"quantity": 300,
"price": 81.9,
"orders": 1
},
{
"quantity": 200,
"price": 82.85,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|65605",
"symbol": "ALKEM25MAY5200PE",
"last_price": 80.85,
"volume": 38200,
"average_price": 113.56,
"oi": 9400,
"net_change": -86.8,
"total_buy_quantity": 3900,
"total_sell_quantity": 10300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 304.3,
"last_trade_time": "1747303192661",
"oi_day_high": 9800,
"oi_day_low": 6800
},
"NSE_FO:POONAWALLA25MAY395PE": {
"ohlc": {
"open": 13.6,
"high": 14,
"low": 13,
"close": 14
},
"depth": {
"buy": [
{
"quantity": 1450,
"price": 12.55,
"orders": 1
},
{
"quantity": 14500,
"price": 12.5,
"orders": 3
},
{
"quantity": 14500,
"price": 12.15,
"orders": 1
},
{
"quantity": 14500,
"price": 12.05,
"orders": 1
},
{
"quantity": 4350,
"price": 11.15,
"orders": 1
}
],
"sell": [
{
"quantity": 1450,
"price": 14.3,
"orders": 1
},
{
"quantity": 1450,
"price": 14.35,
"orders": 1
},
{
"quantity": 10150,
"price": 15.35,
"orders": 2
},
{
"quantity": 7250,
"price": 15.55,
"orders": 1
},
{
"quantity": 14500,
"price": 16.15,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|131892",
"symbol": "POONAWALLA25MAY395PE",
"last_price": 14,
"volume": 8700,
"average_price": 13.47,
"oi": 55100,
"net_change": 0.6,
"total_buy_quantity": 107300,
"total_sell_quantity": 107300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.4,
"last_trade_time": "1747289491744",
"oi_day_high": 55100,
"oi_day_low": 53650
},
"NSE_FO:ACC25MAY2060CE": {
"ohlc": {
"open": 3,
"high": 3.75,
"low": 2.9,
"close": 3.4
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 3.3,
"orders": 2
},
{
"quantity": 300,
"price": 3.25,
"orders": 1
},
{
"quantity": 300,
"price": 3.2,
"orders": 1
},
{
"quantity": 300,
"price": 3.15,
"orders": 1
},
{
"quantity": 300,
"price": 3.1,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 3.5,
"orders": 1
},
{
"quantity": 1800,
"price": 3.55,
"orders": 5
},
{
"quantity": 900,
"price": 3.6,
"orders": 3
},
{
"quantity": 3000,
"price": 3.65,
"orders": 4
},
{
"quantity": 2100,
"price": 3.7,
"orders": 2
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|65937",
"symbol": "ACC25MAY2060CE",
"last_price": 3.4,
"volume": 17700,
"average_price": 3.26,
"oi": 129900,
"net_change": 0,
"total_buy_quantity": 121500,
"total_sell_quantity": 62700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.4,
"last_trade_time": "1747303051987",
"oi_day_high": 135000,
"oi_day_low": 129900
},
"NSE_FO:ICICIGI25MAY1880PE": {
"ohlc": {
"open": 37,
"high": 42.55,
"low": 32.05,
"close": 32.6
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 32.2,
"orders": 1
},
{
"quantity": 250,
"price": 32.15,
"orders": 1
},
{
"quantity": 250,
"price": 32.1,
"orders": 1
},
{
"quantity": 500,
"price": 32.05,
"orders": 1
},
{
"quantity": 250,
"price": 31.35,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 32.95,
"orders": 1
},
{
"quantity": 250,
"price": 33,
"orders": 1
},
{
"quantity": 250,
"price": 33.35,
"orders": 1
},
{
"quantity": 250,
"price": 33.4,
"orders": 1
},
{
"quantity": 500,
"price": 33.55,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|90967",
"symbol": "ICICIGI25MAY1880PE",
"last_price": 32.6,
"volume": 38000,
"average_price": 35.94,
"oi": 32250,
"net_change": -16.85,
"total_buy_quantity": 28500,
"total_sell_quantity": 52250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 99.4,
"last_trade_time": "1747303155005",
"oi_day_high": 32250,
"oi_day_low": 20000
},
"NSE_FO:MUTHOOTFIN25MAY2160CE": {
"ohlc": {
"open": 86.4,
"high": 86.4,
"low": 32,
"close": 41.6
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 41.25,
"orders": 1
},
{
"quantity": 275,
"price": 41.05,
"orders": 1
},
{
"quantity": 275,
"price": 41,
"orders": 1
},
{
"quantity": 275,
"price": 40.6,
"orders": 1
},
{
"quantity": 275,
"price": 40.55,
"orders": 1
}
],
"sell": [
{
"quantity": 1375,
"price": 41.5,
"orders": 1
},
{
"quantity": 550,
"price": 41.6,
"orders": 2
},
{
"quantity": 275,
"price": 41.75,
"orders": 1
},
{
"quantity": 550,
"price": 42,
"orders": 1
},
{
"quantity": 275,
"price": 42.65,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|107188",
"symbol": "MUTHOOTFIN25MAY2160CE",
"last_price": 41.6,
"volume": 1839750,
"average_price": 48.77,
"oi": 403975,
"net_change": -85.75,
"total_buy_quantity": 120450,
"total_sell_quantity": 87725,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 223.95,
"last_trade_time": "1747303196021",
"oi_day_high": 411950,
"oi_day_low": 31625
},
"NSE_FO:COLPAL25MAY2740CE": {
"ohlc": {
"open": 25.6,
"high": 34.5,
"low": 20.05,
"close": 34.5
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 34.55,
"orders": 2
},
{
"quantity": 175,
"price": 34.3,
"orders": 1
},
{
"quantity": 350,
"price": 33.5,
"orders": 1
},
{
"quantity": 175,
"price": 33.45,
"orders": 1
},
{
"quantity": 350,
"price": 32.4,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 34.95,
"orders": 2
},
{
"quantity": 175,
"price": 35,
"orders": 1
},
{
"quantity": 175,
"price": 35.05,
"orders": 1
},
{
"quantity": 350,
"price": 35.5,
"orders": 1
},
{
"quantity": 175,
"price": 35.55,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|82706",
"symbol": "COLPAL25MAY2740CE",
"last_price": 34.5,
"volume": 20475,
"average_price": 30.13,
"oi": 22225,
"net_change": 10.3,
"total_buy_quantity": 67200,
"total_sell_quantity": 26775,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 51.8,
"last_trade_time": "1747303195001",
"oi_day_high": 24850,
"oi_day_low": 22225
},
"NSE_FO:KALYANKJIL25MAY520CE": {
"ohlc": {
"open": 38.75,
"high": 41.5,
"low": 35.55,
"close": 38.7
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 37.55,
"orders": 1
},
{
"quantity": 775,
"price": 37.45,
"orders": 1
},
{
"quantity": 775,
"price": 37.4,
"orders": 1
},
{
"quantity": 2325,
"price": 37.35,
"orders": 1
},
{
"quantity": 775,
"price": 37.3,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 38.85,
"orders": 1
},
{
"quantity": 775,
"price": 38.9,
"orders": 1
},
{
"quantity": 2325,
"price": 39.35,
"orders": 1
},
{
"quantity": 775,
"price": 39.4,
"orders": 1
},
{
"quantity": 2325,
"price": 40.85,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|99508",
"symbol": "KALYANKJIL25MAY520CE",
"last_price": 38.7,
"volume": 78275,
"average_price": 38.47,
"oi": 268150,
"net_change": -0.05,
"total_buy_quantity": 101525,
"total_sell_quantity": 105400,
"lower_circuit_limit": 1.95,
"upper_circuit_limit": 75.55,
"last_trade_time": "1747303187908",
"oi_day_high": 270475,
"oi_day_low": 261950
},
"NSE_FO:PETRONET25MAY315CE": {
"ohlc": {
"open": 9.15,
"high": 16.1,
"low": 8.85,
"close": 10.65
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 10.45,
"orders": 2
},
{
"quantity": 1500,
"price": 10.4,
"orders": 1
},
{
"quantity": 1500,
"price": 10.35,
"orders": 1
},
{
"quantity": 3000,
"price": 10.3,
"orders": 2
},
{
"quantity": 1500,
"price": 10.25,
"orders": 1
}
],
"sell": [
{
"quantity": 3000,
"price": 10.7,
"orders": 2
},
{
"quantity": 1500,
"price": 10.75,
"orders": 1
},
{
"quantity": 1500,
"price": 10.8,
"orders": 1
},
{
"quantity": 1500,
"price": 10.9,
"orders": 1
},
{
"quantity": 1500,
"price": 10.95,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|128354",
"symbol": "PETRONET25MAY315CE",
"last_price": 10.65,
"volume": 1486500,
"average_price": 13.07,
"oi": 667500,
"net_change": 0.65,
"total_buy_quantity": 156000,
"total_sell_quantity": 169500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30,
"last_trade_time": "1747303199484",
"oi_day_high": 802500,
"oi_day_low": 648000
},
"NSE_FO:ASHOKLEY25MAY230CE": {
"ohlc": {
"open": 8.7,
"high": 11.65,
"low": 8.3,
"close": 10.15
},
"depth": {
"buy": [
{
"quantity": 10000,
"price": 10.05,
"orders": 3
},
{
"quantity": 2500,
"price": 10,
"orders": 1
},
{
"quantity": 5000,
"price": 9.95,
"orders": 2
},
{
"quantity": 2500,
"price": 9.9,
"orders": 1
},
{
"quantity": 2500,
"price": 9.5,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 10.2,
"orders": 1
},
{
"quantity": 2500,
"price": 10.25,
"orders": 1
},
{
"quantity": 2500,
"price": 10.3,
"orders": 1
},
{
"quantity": 2500,
"price": 10.35,
"orders": 1
},
{
"quantity": 2500,
"price": 10.4,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|67234",
"symbol": "ASHOKLEY25MAY230CE",
"last_price": 10.15,
"volume": 1822500,
"average_price": 9.87,
"oi": 2977500,
"net_change": 1.6,
"total_buy_quantity": 277500,
"total_sell_quantity": 372500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.55,
"last_trade_time": "1747303171571",
"oi_day_high": 3145000,
"oi_day_low": 2962500
},
"NSE_FO:BRITANNIA25MAY5450CE": {
"ohlc": {
"open": 134.35,
"high": 150,
"low": 116.6,
"close": 119.2
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 119.45,
"orders": 1
},
{
"quantity": 100,
"price": 119.4,
"orders": 1
},
{
"quantity": 100,
"price": 119.25,
"orders": 1
},
{
"quantity": 300,
"price": 119.2,
"orders": 1
},
{
"quantity": 300,
"price": 118.85,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 122.15,
"orders": 1
},
{
"quantity": 100,
"price": 122.3,
"orders": 1
},
{
"quantity": 100,
"price": 122.55,
"orders": 1
},
{
"quantity": 100,
"price": 125.4,
"orders": 1
},
{
"quantity": 100,
"price": 125.45,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|76986",
"symbol": "BRITANNIA25MAY5450CE",
"last_price": 119.2,
"volume": 58200,
"average_price": 127.19,
"oi": 28200,
"net_change": -6.4,
"total_buy_quantity": 7300,
"total_sell_quantity": 10400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 252,
"last_trade_time": "1747303174733",
"oi_day_high": 28900,
"oi_day_low": 23300
},
"NSE_FO:JINDALSTEL25MAY910PE": {
"ohlc": {
"open": 11.25,
"high": 11.55,
"low": 4.5,
"close": 4.85
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 4.85,
"orders": 1
},
{
"quantity": 1250,
"price": 4.8,
"orders": 2
},
{
"quantity": 1250,
"price": 4.75,
"orders": 2
},
{
"quantity": 1250,
"price": 4.7,
"orders": 2
},
{
"quantity": 1875,
"price": 4.65,
"orders": 3
}
],
"sell": [
{
"quantity": 1250,
"price": 4.95,
"orders": 2
},
{
"quantity": 3750,
"price": 5,
"orders": 2
},
{
"quantity": 5000,
"price": 5.05,
"orders": 4
},
{
"quantity": 1875,
"price": 5.1,
"orders": 3
},
{
"quantity": 2500,
"price": 5.15,
"orders": 4
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|109181",
"symbol": "JINDALSTEL25MAY910PE",
"last_price": 4.85,
"volume": 351250,
"average_price": 7.19,
"oi": 206875,
"net_change": -6.25,
"total_buy_quantity": 345625,
"total_sell_quantity": 142500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.1,
"last_trade_time": "1747303153641",
"oi_day_high": 211875,
"oi_day_low": 175625
},
"NSE_FO:PFC25MAY430PE": {
"ohlc": {
"open": 30.55,
"high": 31.65,
"low": 25.65,
"close": 26.55
},
"depth": {
"buy": [
{
"quantity": 2600,
"price": 26.25,
"orders": 2
},
{
"quantity": 1300,
"price": 26.2,
"orders": 1
},
{
"quantity": 1300,
"price": 26.15,
"orders": 1
},
{
"quantity": 1300,
"price": 26.1,
"orders": 1
},
{
"quantity": 1300,
"price": 25.7,
"orders": 1
}
],
"sell": [
{
"quantity": 2600,
"price": 26.6,
"orders": 2
},
{
"quantity": 1300,
"price": 26.8,
"orders": 1
},
{
"quantity": 1300,
"price": 26.85,
"orders": 1
},
{
"quantity": 1300,
"price": 26.9,
"orders": 1
},
{
"quantity": 1300,
"price": 27,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|128559",
"symbol": "PFC25MAY430PE",
"last_price": 26.55,
"volume": 152100,
"average_price": 28.46,
"oi": 1262300,
"net_change": -1.3,
"total_buy_quantity": 123500,
"total_sell_quantity": 146900,
"lower_circuit_limit": 4.8,
"upper_circuit_limit": 50.9,
"last_trade_time": "1747303013000",
"oi_day_high": 1301300,
"oi_day_low": 1261000
},
"NSE_FO:HDFCLIFE25MAY710CE": {
"ohlc": {
"open": 36.15,
"high": 45.1,
"low": 36.15,
"close": 42.85
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 42.6,
"orders": 1
},
{
"quantity": 1100,
"price": 42.55,
"orders": 1
},
{
"quantity": 1100,
"price": 42.45,
"orders": 1
},
{
"quantity": 1100,
"price": 42.2,
"orders": 1
},
{
"quantity": 1100,
"price": 41.7,
"orders": 1
}
],
"sell": [
{
"quantity": 1100,
"price": 43.85,
"orders": 1
},
{
"quantity": 1100,
"price": 43.9,
"orders": 1
},
{
"quantity": 1100,
"price": 44.95,
"orders": 1
},
{
"quantity": 5500,
"price": 46.4,
"orders": 1
},
{
"quantity": 1100,
"price": 46.6,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|94703",
"symbol": "HDFCLIFE25MAY710CE",
"last_price": 42.85,
"volume": 31900,
"average_price": 42.47,
"oi": 286000,
"net_change": 7.4,
"total_buy_quantity": 91300,
"total_sell_quantity": 88000,
"lower_circuit_limit": 8.55,
"upper_circuit_limit": 62.35,
"last_trade_time": "1747302517715",
"oi_day_high": 297000,
"oi_day_low": 284900
},
"NSE_FO:HUDCO25MAY230PE": {
"ohlc": {
"open": 12.5,
"high": 13.1,
"low": 10.8,
"close": 11.25
},
"depth": {
"buy": [
{
"quantity": 4850,
"price": 11,
"orders": 2
},
{
"quantity": 24250,
"price": 10.95,
"orders": 3
},
{
"quantity": 60625,
"price": 10.9,
"orders": 3
},
{
"quantity": 75175,
"price": 10.85,
"orders": 2
},
{
"quantity": 2425,
"price": 10.8,
"orders": 1
}
],
"sell": [
{
"quantity": 24250,
"price": 11.15,
"orders": 4
},
{
"quantity": 4850,
"price": 11.2,
"orders": 2
},
{
"quantity": 4850,
"price": 11.25,
"orders": 2
},
{
"quantity": 75175,
"price": 11.3,
"orders": 2
},
{
"quantity": 89725,
"price": 11.35,
"orders": 2
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|90027",
"symbol": "HUDCO25MAY230PE",
"last_price": 11.25,
"volume": 322525,
"average_price": 11.81,
"oi": 679000,
"net_change": -3.6,
"total_buy_quantity": 395275,
"total_sell_quantity": 521375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.85,
"last_trade_time": "1747303185509",
"oi_day_high": 679000,
"oi_day_low": 591700
},
"NSE_FO:IEX25MAY190PE": {
"ohlc": {
"open": 3.15,
"high": 3.15,
"low": 1.9,
"close": 2.4
},
"depth": {
"buy": [
{
"quantity": 22500,
"price": 2.3,
"orders": 6
},
{
"quantity": 7500,
"price": 2.25,
"orders": 2
},
{
"quantity": 11250,
"price": 2.2,
"orders": 3
},
{
"quantity": 11250,
"price": 2.15,
"orders": 3
},
{
"quantity": 7500,
"price": 2.1,
"orders": 2
}
],
"sell": [
{
"quantity": 3750,
"price": 2.4,
"orders": 1
},
{
"quantity": 15000,
"price": 2.45,
"orders": 3
},
{
"quantity": 7500,
"price": 2.5,
"orders": 2
},
{
"quantity": 22500,
"price": 2.55,
"orders": 5
},
{
"quantity": 7500,
"price": 2.6,
"orders": 2
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|92034",
"symbol": "IEX25MAY190PE",
"last_price": 2.4,
"volume": 1072500,
"average_price": 2.35,
"oi": 2088750,
"net_change": -0.5,
"total_buy_quantity": 630000,
"total_sell_quantity": 603750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.9,
"last_trade_time": "1747303122505",
"oi_day_high": 2160000,
"oi_day_low": 2051250
},
"NSE_FO:ITC25MAY430PE": {
"ohlc": {
"open": 1.6,
"high": 9.8,
"low": 1.6,
"close": 6
},
"depth": {
"buy": [
{
"quantity": 1600,
"price": 6.05,
"orders": 1
},
{
"quantity": 28800,
"price": 6,
"orders": 8
},
{
"quantity": 22400,
"price": 5.95,
"orders": 8
},
{
"quantity": 16000,
"price": 5.9,
"orders": 5
},
{
"quantity": 12800,
"price": 5.85,
"orders": 4
}
],
"sell": [
{
"quantity": 6400,
"price": 6.1,
"orders": 2
},
{
"quantity": 17600,
"price": 6.15,
"orders": 7
},
{
"quantity": 20800,
"price": 6.2,
"orders": 8
},
{
"quantity": 17600,
"price": 6.25,
"orders": 6
},
{
"quantity": 19200,
"price": 6.3,
"orders": 7
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|97220",
"symbol": "ITC25MAY430PE",
"last_price": 6,
"volume": 8993600,
"average_price": 7.08,
"oi": 4936000,
"net_change": -2.7,
"total_buy_quantity": 593600,
"total_sell_quantity": 579200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.7,
"last_trade_time": "1747303198452",
"oi_day_high": 4936000,
"oi_day_low": 4641600
},
"NSE_FO:AUBANK25MAY680CE": {
"ohlc": {
"open": 29.9,
"high": 29.9,
"low": 22.65,
"close": 23.55
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 23.7,
"orders": 1
},
{
"quantity": 1000,
"price": 23.65,
"orders": 1
},
{
"quantity": 2000,
"price": 23.6,
"orders": 2
},
{
"quantity": 1000,
"price": 23.55,
"orders": 1
},
{
"quantity": 1000,
"price": 23.5,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 23.9,
"orders": 1
},
{
"quantity": 1000,
"price": 24,
"orders": 1
},
{
"quantity": 1000,
"price": 24.05,
"orders": 1
},
{
"quantity": 2000,
"price": 24.1,
"orders": 2
},
{
"quantity": 1000,
"price": 24.15,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|68660",
"symbol": "AUBANK25MAY680CE",
"last_price": 23.55,
"volume": 210000,
"average_price": 24.82,
"oi": 393000,
"net_change": -2.25,
"total_buy_quantity": 138000,
"total_sell_quantity": 135000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 52.3,
"last_trade_time": "1747303103616",
"oi_day_high": 396000,
"oi_day_low": 347000
},
"NSE_FO:ADANIENT25MAY2440CE": {
"ohlc": {
"open": 83,
"high": 123,
"low": 73.7,
"close": 117
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 115.4,
"orders": 1
},
{
"quantity": 300,
"price": 115.35,
"orders": 1
},
{
"quantity": 300,
"price": 115.2,
"orders": 1
},
{
"quantity": 300,
"price": 114.9,
"orders": 1
},
{
"quantity": 300,
"price": 114.5,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 117.5,
"orders": 1
},
{
"quantity": 300,
"price": 117.55,
"orders": 1
},
{
"quantity": 300,
"price": 118.2,
"orders": 1
},
{
"quantity": 300,
"price": 118.25,
"orders": 1
},
{
"quantity": 300,
"price": 118.9,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|64512",
"symbol": "ADANIENT25MAY2440CE",
"last_price": 117,
"volume": 347400,
"average_price": 97.69,
"oi": 345900,
"net_change": 36.7,
"total_buy_quantity": 34500,
"total_sell_quantity": 50400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 207.9,
"last_trade_time": "1747303110568",
"oi_day_high": 410700,
"oi_day_low": 345300
},
"NSE_FO:TATAELXSI25MAY5900CE": {
"ohlc": {
"open": 312.3,
"high": 370.45,
"low": 306,
"close": 345.7
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 336.7,
"orders": 1
},
{
"quantity": 100,
"price": 336.65,
"orders": 1
},
{
"quantity": 100,
"price": 335.1,
"orders": 1
},
{
"quantity": 100,
"price": 331.15,
"orders": 1
},
{
"quantity": 700,
"price": 320.4,
"orders": 2
}
],
"sell": [
{
"quantity": 100,
"price": 342.3,
"orders": 1
},
{
"quantity": 100,
"price": 342.35,
"orders": 1
},
{
"quantity": 100,
"price": 349.65,
"orders": 1
},
{
"quantity": 100,
"price": 349.7,
"orders": 1
},
{
"quantity": 100,
"price": 349.75,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|142497",
"symbol": "TATAELXSI25MAY5900CE",
"last_price": 345.7,
"volume": 9500,
"average_price": 336.68,
"oi": 28800,
"net_change": 47.5,
"total_buy_quantity": 10800,
"total_sell_quantity": 12500,
"lower_circuit_limit": 30.15,
"upper_circuit_limit": 566.25,
"last_trade_time": "1747303133309",
"oi_day_high": 35400,
"oi_day_low": 28800
},
"NSE_FO:CHAMBLFERT25MAY690CE": {
"ohlc": {
"open": 7.2,
"high": 7.5,
"low": 4.45,
"close": 4.8
},
"depth": {
"buy": [
{
"quantity": 1900,
"price": 4.7,
"orders": 2
},
{
"quantity": 5700,
"price": 4.65,
"orders": 5
},
{
"quantity": 4750,
"price": 4.6,
"orders": 4
},
{
"quantity": 3800,
"price": 4.55,
"orders": 3
},
{
"quantity": 11400,
"price": 4.5,
"orders": 4
}
],
"sell": [
{
"quantity": 4750,
"price": 4.85,
"orders": 4
},
{
"quantity": 8550,
"price": 4.9,
"orders": 4
},
{
"quantity": 9500,
"price": 4.95,
"orders": 5
},
{
"quantity": 9500,
"price": 5,
"orders": 5
},
{
"quantity": 27550,
"price": 5.05,
"orders": 6
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|80508",
"symbol": "CHAMBLFERT25MAY690CE",
"last_price": 4.8,
"volume": 1006050,
"average_price": 5.37,
"oi": 709650,
"net_change": -2.55,
"total_buy_quantity": 158650,
"total_sell_quantity": 332500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.35,
"last_trade_time": "1747303199521",
"oi_day_high": 710600,
"oi_day_low": 630800
},
"NSE_FO:HINDZINC25MAY460PE": {
"ohlc": {
"open": 22.55,
"high": 25.4,
"low": 22.55,
"close": 23.3
},
"depth": {
"buy": [
{
"quantity": 2450,
"price": 23.3,
"orders": 1
},
{
"quantity": 1225,
"price": 23.25,
"orders": 1
},
{
"quantity": 2450,
"price": 22.7,
"orders": 1
},
{
"quantity": 1225,
"price": 22.65,
"orders": 1
},
{
"quantity": 1225,
"price": 22.6,
"orders": 1
}
],
"sell": [
{
"quantity": 1225,
"price": 24.15,
"orders": 1
},
{
"quantity": 2450,
"price": 24.2,
"orders": 1
},
{
"quantity": 1225,
"price": 24.4,
"orders": 1
},
{
"quantity": 3675,
"price": 25.25,
"orders": 1
},
{
"quantity": 8575,
"price": 25.3,
"orders": 2
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|98904",
"symbol": "HINDZINC25MAY460PE",
"last_price": 23.3,
"volume": 23275,
"average_price": 23.69,
"oi": 77175,
"net_change": -2.55,
"total_buy_quantity": 128625,
"total_sell_quantity": 122500,
"lower_circuit_limit": 3.65,
"upper_circuit_limit": 48.05,
"last_trade_time": "1747303187724",
"oi_day_high": 77175,
"oi_day_low": 63700
},
"NSE_FO:DEEPAKNTR25MAY2000CE": {
"ohlc": {
"open": 58.9,
"high": 109.55,
"low": 54.55,
"close": 109.05
},
"depth": {
"buy": [
{
"quantity": 2400,
"price": 109,
"orders": 7
},
{
"quantity": 300,
"price": 108.5,
"orders": 1
},
{
"quantity": 300,
"price": 108.45,
"orders": 1
},
{
"quantity": 600,
"price": 108,
"orders": 2
},
{
"quantity": 300,
"price": 106,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 109.55,
"orders": 1
},
{
"quantity": 300,
"price": 109.6,
"orders": 1
},
{
"quantity": 1500,
"price": 109.65,
"orders": 2
},
{
"quantity": 900,
"price": 109.7,
"orders": 1
},
{
"quantity": 300,
"price": 109.9,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|78772",
"symbol": "DEEPAKNTR25MAY2000CE",
"last_price": 109.05,
"volume": 550800,
"average_price": 78.49,
"oi": 174900,
"net_change": 50.95,
"total_buy_quantity": 31500,
"total_sell_quantity": 22500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 122.1,
"last_trade_time": "1747303199571",
"oi_day_high": 222900,
"oi_day_low": 174900
},
"NSE_FO:MGL25MAY1320PE": {
"ohlc": {
"open": 15.8,
"high": 19.65,
"low": 14.25,
"close": 16.1
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 15.5,
"orders": 1
},
{
"quantity": 400,
"price": 15.45,
"orders": 1
},
{
"quantity": 400,
"price": 15.4,
"orders": 1
},
{
"quantity": 400,
"price": 14.15,
"orders": 1
},
{
"quantity": 4000,
"price": 14.1,
"orders": 2
}
],
"sell": [
{
"quantity": 800,
"price": 15.95,
"orders": 2
},
{
"quantity": 400,
"price": 16.1,
"orders": 1
},
{
"quantity": 400,
"price": 16.4,
"orders": 1
},
{
"quantity": 800,
"price": 16.45,
"orders": 1
},
{
"quantity": 400,
"price": 16.8,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|105646",
"symbol": "MGL25MAY1320PE",
"last_price": 16.1,
"volume": 14400,
"average_price": 17.39,
"oi": 53600,
"net_change": 0.85,
"total_buy_quantity": 177600,
"total_sell_quantity": 64000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 44.25,
"last_trade_time": "1747303103360",
"oi_day_high": 56000,
"oi_day_low": 53600
},
"NSE_FO:NATIONALUM25MAY160CE": {
"ohlc": {
"open": 14.55,
"high": 22.15,
"low": 14.55,
"close": 19.45
},
"depth": {
"buy": [
{
"quantity": 3750,
"price": 19.35,
"orders": 1
},
{
"quantity": 3750,
"price": 19.3,
"orders": 1
},
{
"quantity": 3750,
"price": 19.2,
"orders": 1
},
{
"quantity": 3750,
"price": 19.15,
"orders": 1
},
{
"quantity": 3750,
"price": 19.1,
"orders": 1
}
],
"sell": [
{
"quantity": 7500,
"price": 19.6,
"orders": 2
},
{
"quantity": 3750,
"price": 19.7,
"orders": 1
},
{
"quantity": 3750,
"price": 19.8,
"orders": 1
},
{
"quantity": 3750,
"price": 19.85,
"orders": 1
},
{
"quantity": 3750,
"price": 19.9,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|107479",
"symbol": "NATIONALUM25MAY160CE",
"last_price": 19.45,
"volume": 1170000,
"average_price": 19.74,
"oi": 1102500,
"net_change": 4.2,
"total_buy_quantity": 360000,
"total_sell_quantity": 498750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.25,
"last_trade_time": "1747303193396",
"oi_day_high": 1473750,
"oi_day_low": 1102500
},
"NSE_FO:APLAPOLLO25MAY1620CE": {
"ohlc": {
"open": 125.9,
"high": 165,
"low": 125.9,
"close": 163.85
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 157.2,
"orders": 1
},
{
"quantity": 350,
"price": 157.15,
"orders": 1
},
{
"quantity": 3500,
"price": 154.9,
"orders": 1
},
{
"quantity": 1400,
"price": 154.45,
"orders": 1
},
{
"quantity": 3500,
"price": 153.4,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 161.4,
"orders": 1
},
{
"quantity": 350,
"price": 161.55,
"orders": 1
},
{
"quantity": 350,
"price": 164.15,
"orders": 1
},
{
"quantity": 700,
"price": 166.65,
"orders": 1
},
{
"quantity": 350,
"price": 167.15,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|68083",
"symbol": "APLAPOLLO25MAY1620CE",
"last_price": 163.85,
"volume": 7350,
"average_price": 152.27,
"oi": 96250,
"net_change": 50.75,
"total_buy_quantity": 30100,
"total_sell_quantity": 29050,
"lower_circuit_limit": 22.8,
"upper_circuit_limit": 203.4,
"last_trade_time": "1747301671017",
"oi_day_high": 96950,
"oi_day_low": 96250
},
"NSE_FO:BHARTIARTL25MAY1840CE": {
"ohlc": {
"open": 43.45,
"high": 47.35,
"low": 29.9,
"close": 44
},
"depth": {
"buy": [
{
"quantity": 475,
"price": 43.8,
"orders": 1
},
{
"quantity": 475,
"price": 43.5,
"orders": 1
},
{
"quantity": 475,
"price": 40.9,
"orders": 1
},
{
"quantity": 475,
"price": 40.85,
"orders": 1
},
{
"quantity": 475,
"price": 40.8,
"orders": 1
}
],
"sell": [
{
"quantity": 475,
"price": 44.15,
"orders": 1
},
{
"quantity": 475,
"price": 44.25,
"orders": 1
},
{
"quantity": 475,
"price": 44.4,
"orders": 1
},
{
"quantity": 950,
"price": 44.45,
"orders": 2
},
{
"quantity": 1425,
"price": 44.5,
"orders": 3
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|71333",
"symbol": "BHARTIARTL25MAY1840CE",
"last_price": 44,
"volume": 5863400,
"average_price": 37.41,
"oi": 947150,
"net_change": 9.55,
"total_buy_quantity": 281200,
"total_sell_quantity": 144875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 116.45,
"last_trade_time": "1747303197903",
"oi_day_high": 1724725,
"oi_day_low": 947150
},
"NSE_FO:ONGC25MAY250PE": {
"ohlc": {
"open": 7.95,
"high": 9.45,
"low": 5.85,
"close": 6.95
},
"depth": {
"buy": [
{
"quantity": 7700,
"price": 6.9,
"orders": 2
},
{
"quantity": 7700,
"price": 6.85,
"orders": 4
},
{
"quantity": 11550,
"price": 6.8,
"orders": 6
},
{
"quantity": 7700,
"price": 6.75,
"orders": 4
},
{
"quantity": 9625,
"price": 6.7,
"orders": 4
}
],
"sell": [
{
"quantity": 11550,
"price": 7,
"orders": 6
},
{
"quantity": 15400,
"price": 7.05,
"orders": 5
},
{
"quantity": 3850,
"price": 7.1,
"orders": 2
},
{
"quantity": 7700,
"price": 7.15,
"orders": 2
},
{
"quantity": 26950,
"price": 7.2,
"orders": 4
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|111574",
"symbol": "ONGC25MAY250PE",
"last_price": 6.95,
"volume": 1848000,
"average_price": 7.23,
"oi": 1466850,
"net_change": -0.45,
"total_buy_quantity": 371525,
"total_sell_quantity": 302225,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.4,
"last_trade_time": "1747303198509",
"oi_day_high": 1466850,
"oi_day_low": 1262800
},
"NSE_FO:TATACOMM25MAY1600CE": {
"ohlc": {
"open": 40.75,
"high": 52.1,
"low": 39.65,
"close": 46.25
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 45.8,
"orders": 1
},
{
"quantity": 250,
"price": 45.75,
"orders": 1
},
{
"quantity": 1500,
"price": 45.55,
"orders": 1
},
{
"quantity": 500,
"price": 45.5,
"orders": 1
},
{
"quantity": 2250,
"price": 45.45,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 46.2,
"orders": 1
},
{
"quantity": 3500,
"price": 46.25,
"orders": 1
},
{
"quantity": 3000,
"price": 46.55,
"orders": 1
},
{
"quantity": 3000,
"price": 46.75,
"orders": 1
},
{
"quantity": 250,
"price": 46.8,
"orders": 1
}
]
},
"timestamp": "2025-05-15T15:29:59.876+05:30",
"instrument_token": "NSE_FO|127024",
"symbol": "TATACOMM25MAY1600CE",
"last_price": 46.25,
"volume": 304500,
"average_price": 46.57,
"oi": 304500,
"net_change": 0.85,
"total_buy_quantity": 34250,
"total_sell_quantity": 67500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 93.8,
"last_trade_time": "1747303198410",
"oi_day_high": 335750,
"oi_day_low": 304000
}
}
}