{
"status": "success",
"data": {
"NSE_FO:ADANIPORTS25MAY1240PE": {
"ohlc": {
"open": 2.7,
"high": 2.75,
"low": 2.15,
"close": 2.3
},
"depth": {
"buy": [
{
"quantity": 2400,
"price": 2.2,
"orders": 6
},
{
"quantity": 1200,
"price": 2.15,
"orders": 3
},
{
"quantity": 1200,
"price": 2.1,
"orders": 3
},
{
"quantity": 1200,
"price": 2.05,
"orders": 3
},
{
"quantity": 12800,
"price": 2,
"orders": 3
}
],
"sell": [
{
"quantity": 1200,
"price": 2.3,
"orders": 3
},
{
"quantity": 2400,
"price": 2.35,
"orders": 6
},
{
"quantity": 1600,
"price": 2.4,
"orders": 4
},
{
"quantity": 1200,
"price": 2.45,
"orders": 3
},
{
"quantity": 1200,
"price": 2.5,
"orders": 3
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|65157",
"symbol": "ADANIPORTS25MAY1240PE",
"last_price": 2.3,
"volume": 156000,
"average_price": 2.47,
"oi": 351200,
"net_change": -0.4,
"total_buy_quantity": 496800,
"total_sell_quantity": 54400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.7,
"last_trade_time": "1747389450002",
"oi_day_high": 374000,
"oi_day_low": 350400
},
"NSE_FO:POWERGRID25MAY315CE": {
"ohlc": {
"open": 2.05,
"high": 3.15,
"low": 2,
"close": 2.65
},
"depth": {
"buy": [
{
"quantity": 7200,
"price": 2.65,
"orders": 3
},
{
"quantity": 12600,
"price": 2.6,
"orders": 6
},
{
"quantity": 18000,
"price": 2.55,
"orders": 7
},
{
"quantity": 18000,
"price": 2.5,
"orders": 7
},
{
"quantity": 16200,
"price": 2.45,
"orders": 5
}
],
"sell": [
{
"quantity": 1800,
"price": 2.7,
"orders": 1
},
{
"quantity": 3600,
"price": 2.75,
"orders": 2
},
{
"quantity": 10800,
"price": 2.8,
"orders": 4
},
{
"quantity": 12600,
"price": 2.85,
"orders": 6
},
{
"quantity": 12600,
"price": 2.9,
"orders": 6
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|132589",
"symbol": "POWERGRID25MAY315CE",
"last_price": 2.65,
"volume": 1103400,
"average_price": 2.75,
"oi": 1589400,
"net_change": -0.1,
"total_buy_quantity": 457200,
"total_sell_quantity": 495000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.75,
"last_trade_time": "1747389562323",
"oi_day_high": 1666800,
"oi_day_low": 1564200
},
"NSE_FO:SUPREMEIND25MAY3500PE": {
"ohlc": {
"open": 50.5,
"high": 51.5,
"low": 25.8,
"close": 31.75
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 29.7,
"orders": 1
},
{
"quantity": 125,
"price": 29.65,
"orders": 1
},
{
"quantity": 625,
"price": 27.55,
"orders": 1
},
{
"quantity": 625,
"price": 27.45,
"orders": 1
},
{
"quantity": 3750,
"price": 27,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 32.35,
"orders": 1
},
{
"quantity": 125,
"price": 32.4,
"orders": 1
},
{
"quantity": 250,
"price": 32.45,
"orders": 2
},
{
"quantity": 125,
"price": 32.5,
"orders": 1
},
{
"quantity": 250,
"price": 32.75,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|141139",
"symbol": "SUPREMEIND25MAY3500PE",
"last_price": 31.75,
"volume": 102500,
"average_price": 39.57,
"oi": 26625,
"net_change": -15.05,
"total_buy_quantity": 20500,
"total_sell_quantity": 24625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 127.65,
"last_trade_time": "1747389562420",
"oi_day_high": 27000,
"oi_day_low": 14875
},
"NSE_FO:MARICO25MAY720CE": {
"ohlc": {
"open": 15.5,
"high": 19.85,
"low": 14.5,
"close": 16.8
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 17.1,
"orders": 1
},
{
"quantity": 4800,
"price": 17.05,
"orders": 3
},
{
"quantity": 1200,
"price": 16.95,
"orders": 1
},
{
"quantity": 1200,
"price": 16.9,
"orders": 1
},
{
"quantity": 2400,
"price": 16.85,
"orders": 1
}
],
"sell": [
{
"quantity": 1200,
"price": 17.25,
"orders": 1
},
{
"quantity": 2400,
"price": 17.3,
"orders": 2
},
{
"quantity": 3600,
"price": 17.35,
"orders": 2
},
{
"quantity": 3600,
"price": 17.4,
"orders": 3
},
{
"quantity": 2400,
"price": 17.45,
"orders": 2
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|104182",
"symbol": "MARICO25MAY720CE",
"last_price": 16.8,
"volume": 528000,
"average_price": 16.94,
"oi": 580800,
"net_change": 0.8,
"total_buy_quantity": 254400,
"total_sell_quantity": 166800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36,
"last_trade_time": "1747389595439",
"oi_day_high": 589200,
"oi_day_low": 560400
},
"NSE_FO:RBLBANK25MAY197.5PE": {
"ohlc": {
"open": 1.75,
"high": 1.75,
"low": 1.1,
"close": 1.35
},
"depth": {
"buy": [
{
"quantity": 27500,
"price": 1.25,
"orders": 8
},
{
"quantity": 20000,
"price": 1.2,
"orders": 3
},
{
"quantity": 12500,
"price": 1.15,
"orders": 4
},
{
"quantity": 12500,
"price": 1.1,
"orders": 5
},
{
"quantity": 12500,
"price": 1.05,
"orders": 4
}
],
"sell": [
{
"quantity": 20000,
"price": 1.35,
"orders": 6
},
{
"quantity": 10000,
"price": 1.4,
"orders": 3
},
{
"quantity": 12500,
"price": 1.45,
"orders": 5
},
{
"quantity": 10000,
"price": 1.5,
"orders": 4
},
{
"quantity": 7500,
"price": 1.55,
"orders": 3
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|134047",
"symbol": "RBLBANK25MAY197.5PE",
"last_price": 1.35,
"volume": 317500,
"average_price": 1.32,
"oi": 557500,
"net_change": -0.55,
"total_buy_quantity": 337500,
"total_sell_quantity": 445000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.9,
"last_trade_time": "1747389480827",
"oi_day_high": 647500,
"oi_day_low": 555000
},
"NSE_FO:MCX25MAY6200PE": {
"ohlc": {
"open": 150,
"high": 155.85,
"low": 80,
"close": 83.15
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 83,
"orders": 1
},
{
"quantity": 300,
"price": 82.5,
"orders": 2
},
{
"quantity": 100,
"price": 82.45,
"orders": 1
},
{
"quantity": 100,
"price": 82.4,
"orders": 1
},
{
"quantity": 300,
"price": 82.2,
"orders": 2
}
],
"sell": [
{
"quantity": 100,
"price": 83.4,
"orders": 1
},
{
"quantity": 100,
"price": 83.5,
"orders": 1
},
{
"quantity": 100,
"price": 83.9,
"orders": 1
},
{
"quantity": 100,
"price": 83.95,
"orders": 1
},
{
"quantity": 600,
"price": 84,
"orders": 4
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|105170",
"symbol": "MCX25MAY6200PE",
"last_price": 83.15,
"volume": 343500,
"average_price": 100.8,
"oi": 70700,
"net_change": -96,
"total_buy_quantity": 22800,
"total_sell_quantity": 26300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 409.3,
"last_trade_time": "1747389585684",
"oi_day_high": 74700,
"oi_day_low": 47600
},
"NSE_FO:IDFCFIRSTB25MAY68CE": {
"ohlc": {
"open": 2.85,
"high": 3.1,
"low": 2.4,
"close": 2.4
},
"depth": {
"buy": [
{
"quantity": 37500,
"price": 2.4,
"orders": 5
},
{
"quantity": 60000,
"price": 2.35,
"orders": 7
},
{
"quantity": 52500,
"price": 2.3,
"orders": 3
},
{
"quantity": 7500,
"price": 2.25,
"orders": 1
},
{
"quantity": 7500,
"price": 2.2,
"orders": 1
}
],
"sell": [
{
"quantity": 15000,
"price": 2.45,
"orders": 2
},
{
"quantity": 52500,
"price": 2.5,
"orders": 5
},
{
"quantity": 112500,
"price": 2.55,
"orders": 6
},
{
"quantity": 90000,
"price": 2.6,
"orders": 5
},
{
"quantity": 52500,
"price": 2.65,
"orders": 4
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|91754",
"symbol": "IDFCFIRSTB25MAY68CE",
"last_price": 2.4,
"volume": 1965000,
"average_price": 2.56,
"oi": 5302500,
"net_change": -0.3,
"total_buy_quantity": 997500,
"total_sell_quantity": 1335000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.7,
"last_trade_time": "1747389595087",
"oi_day_high": 5745000,
"oi_day_low": 5302500
},
"NSE_FO:ONGC25MAY250CE": {
"ohlc": {
"open": 3.95,
"high": 5,
"low": 3.75,
"close": 3.95
},
"depth": {
"buy": [
{
"quantity": 19250,
"price": 3.95,
"orders": 4
},
{
"quantity": 75075,
"price": 3.9,
"orders": 15
},
{
"quantity": 80850,
"price": 3.85,
"orders": 19
},
{
"quantity": 32725,
"price": 3.8,
"orders": 11
},
{
"quantity": 36575,
"price": 3.75,
"orders": 11
}
],
"sell": [
{
"quantity": 11550,
"price": 4,
"orders": 6
},
{
"quantity": 32725,
"price": 4.05,
"orders": 12
},
{
"quantity": 36575,
"price": 4.1,
"orders": 16
},
{
"quantity": 17325,
"price": 4.15,
"orders": 6
},
{
"quantity": 26950,
"price": 4.2,
"orders": 11
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|111573",
"symbol": "ONGC25MAY250CE",
"last_price": 3.95,
"volume": 10214050,
"average_price": 4.35,
"oi": 10246775,
"net_change": -0.2,
"total_buy_quantity": 950950,
"total_sell_quantity": 2098250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.15,
"last_trade_time": "1747389597215",
"oi_day_high": 10398850,
"oi_day_low": 9971500
},
"NSE_FO:AUROPHARMA25MAY1260CE": {
"ohlc": {
"open": 18.3,
"high": 20.7,
"low": 15.5,
"close": 16.5
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 16.2,
"orders": 2
},
{
"quantity": 1100,
"price": 16.1,
"orders": 2
},
{
"quantity": 550,
"price": 16.05,
"orders": 1
},
{
"quantity": 1100,
"price": 16,
"orders": 1
},
{
"quantity": 1650,
"price": 15.85,
"orders": 2
}
],
"sell": [
{
"quantity": 550,
"price": 16.55,
"orders": 1
},
{
"quantity": 550,
"price": 16.6,
"orders": 1
},
{
"quantity": 550,
"price": 16.65,
"orders": 1
},
{
"quantity": 1100,
"price": 16.7,
"orders": 1
},
{
"quantity": 1100,
"price": 16.75,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|70676",
"symbol": "AUROPHARMA25MAY1260CE",
"last_price": 16.5,
"volume": 502150,
"average_price": 17.69,
"oi": 732600,
"net_change": -4.45,
"total_buy_quantity": 325600,
"total_sell_quantity": 163350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 45.05,
"last_trade_time": "1747389575023",
"oi_day_high": 745800,
"oi_day_low": 673750
},
"NSE_FO:ETERNAL25MAY235CE": {
"ohlc": {
"open": 12,
"high": 14.3,
"low": 11.3,
"close": 12.4
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 12.35,
"orders": 1
},
{
"quantity": 12000,
"price": 12.3,
"orders": 3
},
{
"quantity": 22000,
"price": 12.25,
"orders": 9
},
{
"quantity": 6000,
"price": 12.2,
"orders": 3
},
{
"quantity": 10000,
"price": 12.15,
"orders": 3
}
],
"sell": [
{
"quantity": 8000,
"price": 12.45,
"orders": 4
},
{
"quantity": 8000,
"price": 12.5,
"orders": 4
},
{
"quantity": 14000,
"price": 12.55,
"orders": 6
},
{
"quantity": 10000,
"price": 12.6,
"orders": 4
},
{
"quantity": 12000,
"price": 12.65,
"orders": 5
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|146346",
"symbol": "ETERNAL25MAY235CE",
"last_price": 12.4,
"volume": 1562000,
"average_price": 12.91,
"oi": 2038000,
"net_change": 1.15,
"total_buy_quantity": 402000,
"total_sell_quantity": 296000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.25,
"last_trade_time": "1747389579784",
"oi_day_high": 2050000,
"oi_day_low": 1954000
},
"NSE_FO:JSWENERGY25MAY500CE": {
"ohlc": {
"open": 12.95,
"high": 19.25,
"low": 9.7,
"close": 16.75
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 16.6,
"orders": 2
},
{
"quantity": 8250,
"price": 16.55,
"orders": 5
},
{
"quantity": 7500,
"price": 16.5,
"orders": 6
},
{
"quantity": 6000,
"price": 16.45,
"orders": 3
},
{
"quantity": 1500,
"price": 16.4,
"orders": 2
}
],
"sell": [
{
"quantity": 750,
"price": 16.7,
"orders": 1
},
{
"quantity": 2250,
"price": 16.75,
"orders": 3
},
{
"quantity": 3000,
"price": 16.8,
"orders": 4
},
{
"quantity": 2250,
"price": 16.85,
"orders": 3
},
{
"quantity": 4500,
"price": 16.9,
"orders": 6
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|98578",
"symbol": "JSWENERGY25MAY500CE",
"last_price": 16.75,
"volume": 10968000,
"average_price": 14.8,
"oi": 1089000,
"net_change": 3.75,
"total_buy_quantity": 904500,
"total_sell_quantity": 284250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33,
"last_trade_time": "1747389597004",
"oi_day_high": 1830750,
"oi_day_low": 1089000
},
"NSE_FO:AARTIIND25MAY440PE": {
"ohlc": {
"open": 4.8,
"high": 5.2,
"low": 2.5,
"close": 2.65
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 2.6,
"orders": 2
},
{
"quantity": 6000,
"price": 2.55,
"orders": 2
},
{
"quantity": 12000,
"price": 2.5,
"orders": 4
},
{
"quantity": 2000,
"price": 2.45,
"orders": 2
},
{
"quantity": 2000,
"price": 2.4,
"orders": 2
}
],
"sell": [
{
"quantity": 1000,
"price": 2.7,
"orders": 1
},
{
"quantity": 2000,
"price": 2.75,
"orders": 2
},
{
"quantity": 2000,
"price": 2.8,
"orders": 2
},
{
"quantity": 2000,
"price": 2.85,
"orders": 2
},
{
"quantity": 2000,
"price": 2.9,
"orders": 2
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|63461",
"symbol": "AARTIIND25MAY440PE",
"last_price": 2.65,
"volume": 384000,
"average_price": 3.54,
"oi": 651000,
"net_change": -2.05,
"total_buy_quantity": 376000,
"total_sell_quantity": 281000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.7,
"last_trade_time": "1747389580242",
"oi_day_high": 686000,
"oi_day_low": 599000
},
"NSE_FO:TRENT25MAY5300CE": {
"ohlc": {
"open": 337.5,
"high": 365,
"low": 314.2,
"close": 332.75
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 333.5,
"orders": 1
},
{
"quantity": 100,
"price": 332.55,
"orders": 1
},
{
"quantity": 100,
"price": 331.05,
"orders": 1
},
{
"quantity": 100,
"price": 331,
"orders": 1
},
{
"quantity": 300,
"price": 330.5,
"orders": 2
}
],
"sell": [
{
"quantity": 100,
"price": 339.7,
"orders": 1
},
{
"quantity": 100,
"price": 339.8,
"orders": 1
},
{
"quantity": 100,
"price": 339.85,
"orders": 1
},
{
"quantity": 100,
"price": 340,
"orders": 1
},
{
"quantity": 400,
"price": 341.95,
"orders": 2
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|144980",
"symbol": "TRENT25MAY5300CE",
"last_price": 332.75,
"volume": 49400,
"average_price": 343.48,
"oi": 157600,
"net_change": -13.5,
"total_buy_quantity": 12600,
"total_sell_quantity": 18100,
"lower_circuit_limit": 28.55,
"upper_circuit_limit": 663.95,
"last_trade_time": "1747389560676",
"oi_day_high": 165900,
"oi_day_low": 157500
},
"NSE_FO:BIOCON25MAY325CE": {
"ohlc": {
"open": 20.25,
"high": 21.65,
"low": 18.1,
"close": 18.05
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 18.1,
"orders": 1
},
{
"quantity": 2500,
"price": 18.05,
"orders": 1
},
{
"quantity": 2500,
"price": 18,
"orders": 1
},
{
"quantity": 5000,
"price": 17.95,
"orders": 2
},
{
"quantity": 2500,
"price": 17.75,
"orders": 1
}
],
"sell": [
{
"quantity": 5000,
"price": 18.35,
"orders": 2
},
{
"quantity": 2500,
"price": 18.4,
"orders": 1
},
{
"quantity": 2500,
"price": 18.45,
"orders": 1
},
{
"quantity": 5000,
"price": 18.5,
"orders": 2
},
{
"quantity": 2500,
"price": 18.55,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|75653",
"symbol": "BIOCON25MAY325CE",
"last_price": 18.05,
"volume": 110000,
"average_price": 19.71,
"oi": 422500,
"net_change": -0.05,
"total_buy_quantity": 237500,
"total_sell_quantity": 307500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.1,
"last_trade_time": "1747389587393",
"oi_day_high": 430000,
"oi_day_low": 420000
},
"NSE_FO:GAIL25MAY192.5CE": {
"ohlc": {
"open": 2.3,
"high": 3,
"low": 2.25,
"close": 2.65
},
"depth": {
"buy": [
{
"quantity": 4700,
"price": 2.55,
"orders": 2
},
{
"quantity": 4700,
"price": 2.5,
"orders": 2
},
{
"quantity": 7050,
"price": 2.45,
"orders": 3
},
{
"quantity": 11750,
"price": 2.4,
"orders": 4
},
{
"quantity": 2350,
"price": 2.35,
"orders": 1
}
],
"sell": [
{
"quantity": 9400,
"price": 2.65,
"orders": 4
},
{
"quantity": 14100,
"price": 2.7,
"orders": 6
},
{
"quantity": 11750,
"price": 2.75,
"orders": 5
},
{
"quantity": 11750,
"price": 2.8,
"orders": 5
},
{
"quantity": 4700,
"price": 2.85,
"orders": 2
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|89329",
"symbol": "GAIL25MAY192.5CE",
"last_price": 2.65,
"volume": 942350,
"average_price": 2.71,
"oi": 1238450,
"net_change": 0.25,
"total_buy_quantity": 519350,
"total_sell_quantity": 531100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.4,
"last_trade_time": "1747389284580",
"oi_day_high": 1245500,
"oi_day_low": 1177350
},
"NSE_FO:DABUR25MAY490PE": {
"ohlc": {
"open": 21.9,
"high": 21.95,
"low": 14.8,
"close": 15.15
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 14.8,
"orders": 1
},
{
"quantity": 1250,
"price": 14.75,
"orders": 1
},
{
"quantity": 1250,
"price": 14.5,
"orders": 1
},
{
"quantity": 5000,
"price": 14.05,
"orders": 1
},
{
"quantity": 2500,
"price": 13.75,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 15.1,
"orders": 1
},
{
"quantity": 1250,
"price": 15.15,
"orders": 1
},
{
"quantity": 1250,
"price": 15.35,
"orders": 1
},
{
"quantity": 1250,
"price": 15.8,
"orders": 1
},
{
"quantity": 5000,
"price": 15.85,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|78119",
"symbol": "DABUR25MAY490PE",
"last_price": 15.15,
"volume": 43750,
"average_price": 17.57,
"oi": 315000,
"net_change": -5.4,
"total_buy_quantity": 141250,
"total_sell_quantity": 166250,
"lower_circuit_limit": 0.55,
"upper_circuit_limit": 40.55,
"last_trade_time": "1747389587101",
"oi_day_high": 321250,
"oi_day_low": 315000
},
"NSE_FO:CROMPTON25MAY345PE": {
"ohlc": {
"open": 11.05,
"high": 12.8,
"low": 4.8,
"close": 4.8
},
"depth": {
"buy": [
{
"quantity": 12600,
"price": 4.8,
"orders": 2
},
{
"quantity": 3600,
"price": 4.75,
"orders": 2
},
{
"quantity": 3600,
"price": 4.7,
"orders": 2
},
{
"quantity": 5400,
"price": 4.65,
"orders": 2
},
{
"quantity": 5400,
"price": 4.55,
"orders": 2
}
],
"sell": [
{
"quantity": 3600,
"price": 4.85,
"orders": 2
},
{
"quantity": 7200,
"price": 4.9,
"orders": 4
},
{
"quantity": 12600,
"price": 4.95,
"orders": 6
},
{
"quantity": 9000,
"price": 5,
"orders": 4
},
{
"quantity": 9000,
"price": 5.05,
"orders": 4
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|83404",
"symbol": "CROMPTON25MAY345PE",
"last_price": 4.8,
"volume": 3142800,
"average_price": 7.61,
"oi": 543600,
"net_change": -18.1,
"total_buy_quantity": 293400,
"total_sell_quantity": 423000,
"lower_circuit_limit": 2.9,
"upper_circuit_limit": 42.9,
"last_trade_time": "1747389584050",
"oi_day_high": 628200,
"oi_day_low": 91800
},
"NSE_FO:ABFRL25MAY275CE": {
"ohlc": {
"open": 8.1,
"high": 11.8,
"low": 7.3,
"close": 7.85
},
"depth": {
"buy": [
{
"quantity": 5200,
"price": 7.75,
"orders": 2
},
{
"quantity": 5200,
"price": 7.7,
"orders": 2
},
{
"quantity": 5200,
"price": 7.65,
"orders": 2
},
{
"quantity": 2600,
"price": 7.6,
"orders": 1
},
{
"quantity": 5200,
"price": 7.55,
"orders": 1
}
],
"sell": [
{
"quantity": 2600,
"price": 7.85,
"orders": 1
},
{
"quantity": 2600,
"price": 7.9,
"orders": 1
},
{
"quantity": 2600,
"price": 8,
"orders": 1
},
{
"quantity": 2600,
"price": 8.2,
"orders": 1
},
{
"quantity": 2600,
"price": 8.25,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|65571",
"symbol": "ABFRL25MAY275CE",
"last_price": 7.85,
"volume": 1248000,
"average_price": 9.26,
"oi": 1053000,
"net_change": 0,
"total_buy_quantity": 343200,
"total_sell_quantity": 254800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.85,
"last_trade_time": "1747389569762",
"oi_day_high": 1177800,
"oi_day_low": 995800
},
"NSE_FO:VEDL25MAY420CE": {
"ohlc": {
"open": 27,
"high": 28.55,
"low": 23.85,
"close": 25.2
},
"depth": {
"buy": [
{
"quantity": 1150,
"price": 24.95,
"orders": 1
},
{
"quantity": 1150,
"price": 24.9,
"orders": 1
},
{
"quantity": 1150,
"price": 24.8,
"orders": 1
},
{
"quantity": 1150,
"price": 24.75,
"orders": 1
},
{
"quantity": 2300,
"price": 24.7,
"orders": 2
}
],
"sell": [
{
"quantity": 2300,
"price": 25.15,
"orders": 2
},
{
"quantity": 1150,
"price": 25.3,
"orders": 1
},
{
"quantity": 1150,
"price": 25.35,
"orders": 1
},
{
"quantity": 2300,
"price": 25.4,
"orders": 2
},
{
"quantity": 5750,
"price": 25.45,
"orders": 2
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|139761",
"symbol": "VEDL25MAY420CE",
"last_price": 25.2,
"volume": 1047650,
"average_price": 26.17,
"oi": 2421900,
"net_change": -2.9,
"total_buy_quantity": 157550,
"total_sell_quantity": 209300,
"lower_circuit_limit": 4.95,
"upper_circuit_limit": 51.25,
"last_trade_time": "1747389335000",
"oi_day_high": 2699050,
"oi_day_low": 2421900
},
"NSE_FO:BRITANNIA25MAY5450PE": {
"ohlc": {
"open": 89.9,
"high": 92.9,
"low": 54.95,
"close": 59.6
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 59.9,
"orders": 1
},
{
"quantity": 300,
"price": 59.1,
"orders": 2
},
{
"quantity": 100,
"price": 58.55,
"orders": 1
},
{
"quantity": 200,
"price": 57.05,
"orders": 1
},
{
"quantity": 100,
"price": 57,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 61.3,
"orders": 1
},
{
"quantity": 100,
"price": 61.45,
"orders": 1
},
{
"quantity": 100,
"price": 65,
"orders": 1
},
{
"quantity": 100,
"price": 65.05,
"orders": 1
},
{
"quantity": 200,
"price": 66.65,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|76987",
"symbol": "BRITANNIA25MAY5450PE",
"last_price": 59.6,
"volume": 63100,
"average_price": 67.59,
"oi": 55400,
"net_change": -20.35,
"total_buy_quantity": 24800,
"total_sell_quantity": 10900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 177.35,
"last_trade_time": "1747389574692",
"oi_day_high": 55400,
"oi_day_low": 47800
},
"NSE_FO:INDHOTEL25MAY820PE": {
"ohlc": {
"open": 59.95,
"high": 59.95,
"low": 53.55,
"close": 53.55
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 54.35,
"orders": 1
},
{
"quantity": 1000,
"price": 54.3,
"orders": 1
},
{
"quantity": 1000,
"price": 54.25,
"orders": 1
},
{
"quantity": 1000,
"price": 54.15,
"orders": 1
},
{
"quantity": 10000,
"price": 53,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 55.25,
"orders": 1
},
{
"quantity": 10000,
"price": 57.2,
"orders": 1
},
{
"quantity": 5000,
"price": 57.9,
"orders": 1
},
{
"quantity": 4000,
"price": 58,
"orders": 1
},
{
"quantity": 3000,
"price": 58.05,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|93232",
"symbol": "INDHOTEL25MAY820PE",
"last_price": 53.55,
"volume": 3000,
"average_price": 56.71,
"oi": 166000,
"net_change": -1.65,
"total_buy_quantity": 88000,
"total_sell_quantity": 88000,
"lower_circuit_limit": 15.8,
"upper_circuit_limit": 94.6,
"last_trade_time": "1747388122989",
"oi_day_high": 167000,
"oi_day_low": 166000
},
"NSE_FO:SOLARINDS25MAY13250CE": {
"ohlc": {
"open": 1221.3,
"high": 1246.95,
"low": 988.05,
"close": 1000
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 980.7,
"orders": 1
},
{
"quantity": 150,
"price": 980.05,
"orders": 1
},
{
"quantity": 75,
"price": 972.7,
"orders": 1
},
{
"quantity": 75,
"price": 958.15,
"orders": 1
},
{
"quantity": 75,
"price": 956.1,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 1029.95,
"orders": 1
},
{
"quantity": 75,
"price": 1030,
"orders": 1
},
{
"quantity": 75,
"price": 1030.05,
"orders": 1
},
{
"quantity": 75,
"price": 1030.15,
"orders": 1
},
{
"quantity": 75,
"price": 1045.45,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|138654",
"symbol": "SOLARINDS25MAY13250CE",
"last_price": 1000,
"volume": 1800,
"average_price": 1086.64,
"oi": 6450,
"net_change": 169.5,
"total_buy_quantity": 7575,
"total_sell_quantity": 6600,
"lower_circuit_limit": 111.7,
"upper_circuit_limit": 1549.3,
"last_trade_time": "1747389255786",
"oi_day_high": 7650,
"oi_day_low": 6450
},
"NSE_FO:SHREECEM25MAY30750PE": {
"ohlc": {
"open": 343.6,
"high": 450,
"low": 295.35,
"close": 300
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 277.05,
"orders": 1
},
{
"quantity": 25,
"price": 277,
"orders": 1
},
{
"quantity": 25,
"price": 276.1,
"orders": 1
},
{
"quantity": 25,
"price": 267.65,
"orders": 1
},
{
"quantity": 750,
"price": 267.6,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 331.1,
"orders": 1
},
{
"quantity": 25,
"price": 331.15,
"orders": 1
},
{
"quantity": 25,
"price": 331.8,
"orders": 1
},
{
"quantity": 25,
"price": 340.25,
"orders": 1
},
{
"quantity": 25,
"price": 340.3,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|136589",
"symbol": "SHREECEM25MAY30750PE",
"last_price": 300,
"volume": 1125,
"average_price": 383.27,
"oi": 2500,
"net_change": -47.85,
"total_buy_quantity": 3750,
"total_sell_quantity": 2100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 799,
"last_trade_time": "1747389516252",
"oi_day_high": 2625,
"oi_day_low": 2400
},
"NSE_FO:CUMMINSIND25MAY2950CE": {
"ohlc": {
"open": 87.7,
"high": 146,
"low": 84,
"close": 136.1
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 136.55,
"orders": 4
},
{
"quantity": 300,
"price": 136.5,
"orders": 1
},
{
"quantity": 300,
"price": 136.45,
"orders": 1
},
{
"quantity": 150,
"price": 136.4,
"orders": 1
},
{
"quantity": 150,
"price": 136.2,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 137.9,
"orders": 1
},
{
"quantity": 900,
"price": 138,
"orders": 1
},
{
"quantity": 150,
"price": 138.85,
"orders": 1
},
{
"quantity": 300,
"price": 138.9,
"orders": 1
},
{
"quantity": 300,
"price": 139.45,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|83868",
"symbol": "CUMMINSIND25MAY2950CE",
"last_price": 136.1,
"volume": 140700,
"average_price": 117.35,
"oi": 30600,
"net_change": 48.75,
"total_buy_quantity": 46200,
"total_sell_quantity": 16950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 187.95,
"last_trade_time": "1747389593233",
"oi_day_high": 48450,
"oi_day_low": 27900
},
"NSE_FO:INFY25MAY1480CE": {
"ohlc": {
"open": 128,
"high": 128,
"low": 110.5,
"close": 116
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 114.3,
"orders": 1
},
{
"quantity": 400,
"price": 114.25,
"orders": 1
},
{
"quantity": 400,
"price": 113.85,
"orders": 1
},
{
"quantity": 2000,
"price": 113.8,
"orders": 1
},
{
"quantity": 800,
"price": 113.15,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 115.95,
"orders": 2
},
{
"quantity": 400,
"price": 116,
"orders": 1
},
{
"quantity": 800,
"price": 116.95,
"orders": 1
},
{
"quantity": 800,
"price": 117,
"orders": 2
},
{
"quantity": 400,
"price": 117.95,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|95139",
"symbol": "INFY25MAY1480CE",
"last_price": 116,
"volume": 14400,
"average_price": 118.07,
"oi": 414000,
"net_change": -20.05,
"total_buy_quantity": 42800,
"total_sell_quantity": 45200,
"lower_circuit_limit": 17.4,
"upper_circuit_limit": 210.75,
"last_trade_time": "1747389373723",
"oi_day_high": 417200,
"oi_day_low": 414000
},
"NSE_FO:ADANIENSOL25MAY960PE": {
"ohlc": {
"open": 55.6,
"high": 58.85,
"low": 46.7,
"close": 57.45
},
"depth": {
"buy": [
{
"quantity": 1875,
"price": 55.9,
"orders": 1
},
{
"quantity": 625,
"price": 55.85,
"orders": 1
},
{
"quantity": 625,
"price": 55.75,
"orders": 1
},
{
"quantity": 2500,
"price": 55.65,
"orders": 1
},
{
"quantity": 1250,
"price": 55.6,
"orders": 2
}
],
"sell": [
{
"quantity": 625,
"price": 60.1,
"orders": 1
},
{
"quantity": 625,
"price": 60.15,
"orders": 1
},
{
"quantity": 4375,
"price": 61.6,
"orders": 2
},
{
"quantity": 6250,
"price": 62.1,
"orders": 1
},
{
"quantity": 4375,
"price": 62.55,
"orders": 2
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|64327",
"symbol": "ADANIENSOL25MAY960PE",
"last_price": 57.45,
"volume": 83125,
"average_price": 52.96,
"oi": 143125,
"net_change": -21.65,
"total_buy_quantity": 43125,
"total_sell_quantity": 70000,
"lower_circuit_limit": 16.05,
"upper_circuit_limit": 136.45,
"last_trade_time": "1747388986357",
"oi_day_high": 143125,
"oi_day_low": 138125
},
"NSE_FO:LT25MAY3300PE": {
"ohlc": {
"open": 3.65,
"high": 3.85,
"low": 2.35,
"close": 2.55
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 2.55,
"orders": 1
},
{
"quantity": 1050,
"price": 2.5,
"orders": 5
},
{
"quantity": 1350,
"price": 2.45,
"orders": 6
},
{
"quantity": 6900,
"price": 2.4,
"orders": 6
},
{
"quantity": 750,
"price": 2.35,
"orders": 4
}
],
"sell": [
{
"quantity": 1200,
"price": 2.6,
"orders": 5
},
{
"quantity": 2100,
"price": 2.65,
"orders": 6
},
{
"quantity": 4800,
"price": 2.7,
"orders": 9
},
{
"quantity": 750,
"price": 2.75,
"orders": 4
},
{
"quantity": 1650,
"price": 2.8,
"orders": 4
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|101855",
"symbol": "LT25MAY3300PE",
"last_price": 2.55,
"volume": 455100,
"average_price": 3.03,
"oi": 497400,
"net_change": -1,
"total_buy_quantity": 231150,
"total_sell_quantity": 69000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.55,
"last_trade_time": "1747389572637",
"oi_day_high": 512850,
"oi_day_low": 443850
},
"NSE_FO:RAMCOCEM25MAY990CE": {
"ohlc": {
"open": 35.15,
"high": 39.5,
"low": 35.15,
"close": 37.25
},
"depth": {
"buy": [
{
"quantity": 2550,
"price": 33,
"orders": 1
},
{
"quantity": 850,
"price": 32.95,
"orders": 1
},
{
"quantity": 4250,
"price": 30.85,
"orders": 1
},
{
"quantity": 5950,
"price": 29.55,
"orders": 2
},
{
"quantity": 8500,
"price": 29.4,
"orders": 1
}
],
"sell": [
{
"quantity": 850,
"price": 36.5,
"orders": 1
},
{
"quantity": 850,
"price": 36.55,
"orders": 1
},
{
"quantity": 4250,
"price": 40.4,
"orders": 1
},
{
"quantity": 8500,
"price": 41.6,
"orders": 1
},
{
"quantity": 2550,
"price": 42,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|134002",
"symbol": "RAMCOCEM25MAY990CE",
"last_price": 37.25,
"volume": 7650,
"average_price": 37.53,
"oi": 32300,
"net_change": 2.3,
"total_buy_quantity": 30600,
"total_sell_quantity": 29750,
"lower_circuit_limit": 4.95,
"upper_circuit_limit": 64.95,
"last_trade_time": "1747386113668",
"oi_day_high": 33150,
"oi_day_low": 30600
},
"NSE_FO:ULTRACEMCO25MAY12200CE": {
"ohlc": {
"open": 95.5,
"high": 120,
"low": 87.3,
"close": 97.25
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 94.6,
"orders": 1
},
{
"quantity": 50,
"price": 94.5,
"orders": 1
},
{
"quantity": 50,
"price": 94.45,
"orders": 1
},
{
"quantity": 50,
"price": 94.3,
"orders": 1
},
{
"quantity": 100,
"price": 94.05,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 96.6,
"orders": 1
},
{
"quantity": 50,
"price": 96.7,
"orders": 1
},
{
"quantity": 50,
"price": 96.75,
"orders": 1
},
{
"quantity": 100,
"price": 96.95,
"orders": 1
},
{
"quantity": 50,
"price": 97,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|137113",
"symbol": "ULTRACEMCO25MAY12200CE",
"last_price": 97.25,
"volume": 117450,
"average_price": 103.12,
"oi": 132850,
"net_change": 6.75,
"total_buy_quantity": 9850,
"total_sell_quantity": 33600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 280.2,
"last_trade_time": "1747389579799",
"oi_day_high": 133800,
"oi_day_low": 121300
},
"NSE_FO:TCS25MAY3400PE": {
"ohlc": {
"open": 8.2,
"high": 11.15,
"low": 7.3,
"close": 8.25
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 8.25,
"orders": 2
},
{
"quantity": 525,
"price": 8.2,
"orders": 2
},
{
"quantity": 875,
"price": 8.15,
"orders": 5
},
{
"quantity": 1225,
"price": 8.1,
"orders": 2
},
{
"quantity": 350,
"price": 8.05,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 8.35,
"orders": 1
},
{
"quantity": 700,
"price": 8.4,
"orders": 4
},
{
"quantity": 875,
"price": 8.45,
"orders": 4
},
{
"quantity": 525,
"price": 8.5,
"orders": 3
},
{
"quantity": 875,
"price": 8.55,
"orders": 4
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|131753",
"symbol": "TCS25MAY3400PE",
"last_price": 8.25,
"volume": 208425,
"average_price": 9.4,
"oi": 520800,
"net_change": 0,
"total_buy_quantity": 247100,
"total_sell_quantity": 54600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.2,
"last_trade_time": "1747389591084",
"oi_day_high": 526575,
"oi_day_low": 492450
},
"NSE_FO:POLYCAB25MAY5500PE": {
"ohlc": {
"open": 18.25,
"high": 18.25,
"low": 10.4,
"close": 10.95
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 10.7,
"orders": 1
},
{
"quantity": 125,
"price": 10.65,
"orders": 1
},
{
"quantity": 125,
"price": 10.6,
"orders": 1
},
{
"quantity": 250,
"price": 10.55,
"orders": 2
},
{
"quantity": 125,
"price": 10.5,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 11.05,
"orders": 1
},
{
"quantity": 250,
"price": 11.1,
"orders": 2
},
{
"quantity": 250,
"price": 11.15,
"orders": 2
},
{
"quantity": 250,
"price": 11.2,
"orders": 2
},
{
"quantity": 125,
"price": 11.25,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|131658",
"symbol": "POLYCAB25MAY5500PE",
"last_price": 10.95,
"volume": 64250,
"average_price": 12.19,
"oi": 145000,
"net_change": -5.75,
"total_buy_quantity": 63000,
"total_sell_quantity": 28250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 85.65,
"last_trade_time": "1747389508243",
"oi_day_high": 155875,
"oi_day_low": 144250
},
"NSE_FO:GRANULES25MAY480PE": {
"ohlc": {
"open": 6.15,
"high": 7.65,
"low": 4.5,
"close": 4.75
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 4.75,
"orders": 1
},
{
"quantity": 1000,
"price": 4.7,
"orders": 1
},
{
"quantity": 2000,
"price": 4.65,
"orders": 2
},
{
"quantity": 2000,
"price": 4.6,
"orders": 2
},
{
"quantity": 2000,
"price": 4.55,
"orders": 2
}
],
"sell": [
{
"quantity": 1000,
"price": 4.85,
"orders": 1
},
{
"quantity": 2000,
"price": 4.9,
"orders": 2
},
{
"quantity": 2000,
"price": 4.95,
"orders": 2
},
{
"quantity": 2000,
"price": 5,
"orders": 2
},
{
"quantity": 2000,
"price": 5.05,
"orders": 2
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|84330",
"symbol": "GRANULES25MAY480PE",
"last_price": 4.75,
"volume": 307000,
"average_price": 5.94,
"oi": 280000,
"net_change": -1.85,
"total_buy_quantity": 246000,
"total_sell_quantity": 205000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.6,
"last_trade_time": "1747389464061",
"oi_day_high": 329000,
"oi_day_low": 274000
},
"NSE_FO:DIVISLAB25MAY6200CE": {
"ohlc": {
"open": 241.1,
"high": 292,
"low": 199.2,
"close": 250.2
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 252.15,
"orders": 1
},
{
"quantity": 200,
"price": 251.95,
"orders": 2
},
{
"quantity": 100,
"price": 251.9,
"orders": 1
},
{
"quantity": 200,
"price": 251.85,
"orders": 1
},
{
"quantity": 400,
"price": 251.8,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 254.9,
"orders": 1
},
{
"quantity": 200,
"price": 255.1,
"orders": 1
},
{
"quantity": 100,
"price": 255.15,
"orders": 1
},
{
"quantity": 200,
"price": 256.15,
"orders": 1
},
{
"quantity": 200,
"price": 256.2,
"orders": 2
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|79682",
"symbol": "DIVISLAB25MAY6200CE",
"last_price": 250.2,
"volume": 538100,
"average_price": 250.42,
"oi": 211500,
"net_change": 9.15,
"total_buy_quantity": 12200,
"total_sell_quantity": 31600,
"lower_circuit_limit": 61.05,
"upper_circuit_limit": 421.05,
"last_trade_time": "1747389595775",
"oi_day_high": 245500,
"oi_day_low": 211500
},
"NSE_FO:HAVELLS25MAY1600CE": {
"ohlc": {
"open": 30.15,
"high": 31.9,
"low": 19.25,
"close": 21.7
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 21.45,
"orders": 1
},
{
"quantity": 14000,
"price": 21.4,
"orders": 1
},
{
"quantity": 500,
"price": 21.35,
"orders": 1
},
{
"quantity": 500,
"price": 21.3,
"orders": 1
},
{
"quantity": 1000,
"price": 21.25,
"orders": 2
}
],
"sell": [
{
"quantity": 1000,
"price": 21.7,
"orders": 2
},
{
"quantity": 1000,
"price": 21.95,
"orders": 2
},
{
"quantity": 1000,
"price": 22,
"orders": 1
},
{
"quantity": 500,
"price": 22.15,
"orders": 1
},
{
"quantity": 1000,
"price": 22.2,
"orders": 2
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|86047",
"symbol": "HAVELLS25MAY1600CE",
"last_price": 21.7,
"volume": 1140500,
"average_price": 23.44,
"oi": 1256000,
"net_change": -8.4,
"total_buy_quantity": 302000,
"total_sell_quantity": 227500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 69.95,
"last_trade_time": "1747389585621",
"oi_day_high": 1256000,
"oi_day_low": 1002500
},
"NSE_FO:BANKBARODA25MAY252.5CE": {
"ohlc": {
"open": 0.85,
"high": 1,
"low": 0.7,
"close": 0.8
},
"depth": {
"buy": [
{
"quantity": 38025,
"price": 0.7,
"orders": 7
},
{
"quantity": 32175,
"price": 0.65,
"orders": 3
},
{
"quantity": 29250,
"price": 0.6,
"orders": 2
},
{
"quantity": 8775,
"price": 0.55,
"orders": 1
},
{
"quantity": 8775,
"price": 0.5,
"orders": 1
}
],
"sell": [
{
"quantity": 8775,
"price": 0.75,
"orders": 2
},
{
"quantity": 40950,
"price": 0.8,
"orders": 5
},
{
"quantity": 29250,
"price": 0.85,
"orders": 2
},
{
"quantity": 38025,
"price": 0.9,
"orders": 4
},
{
"quantity": 29250,
"price": 0.95,
"orders": 4
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|73652",
"symbol": "BANKBARODA25MAY252.5CE",
"last_price": 0.8,
"volume": 479700,
"average_price": 0.81,
"oi": 1535625,
"net_change": 0.05,
"total_buy_quantity": 707850,
"total_sell_quantity": 611325,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.75,
"last_trade_time": "1747389456101",
"oi_day_high": 1570725,
"oi_day_low": 1509300
},
"NSE_FO:PETRONET25MAY315PE": {
"ohlc": {
"open": 7.25,
"high": 7.35,
"low": 4.65,
"close": 5.5
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 5.45,
"orders": 1
},
{
"quantity": 3000,
"price": 5.4,
"orders": 2
},
{
"quantity": 7500,
"price": 5.35,
"orders": 4
},
{
"quantity": 3000,
"price": 5.3,
"orders": 2
},
{
"quantity": 7500,
"price": 5.25,
"orders": 4
}
],
"sell": [
{
"quantity": 12000,
"price": 5.55,
"orders": 4
},
{
"quantity": 6000,
"price": 5.6,
"orders": 3
},
{
"quantity": 13500,
"price": 5.65,
"orders": 5
},
{
"quantity": 4500,
"price": 5.7,
"orders": 3
},
{
"quantity": 3000,
"price": 5.75,
"orders": 2
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|128355",
"symbol": "PETRONET25MAY315PE",
"last_price": 5.5,
"volume": 441000,
"average_price": 5.81,
"oi": 477000,
"net_change": -1,
"total_buy_quantity": 361500,
"total_sell_quantity": 301500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.5,
"last_trade_time": "1747389587261",
"oi_day_high": 478500,
"oi_day_low": 432000
},
"NSE_FO:NAUKRI25MAY1440CE": {
"ohlc": {
"open": 83.15,
"high": 100,
"low": 81,
"close": 86.35
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 83.15,
"orders": 1
},
{
"quantity": 375,
"price": 83.1,
"orders": 1
},
{
"quantity": 1125,
"price": 82.85,
"orders": 1
},
{
"quantity": 1125,
"price": 82.15,
"orders": 1
},
{
"quantity": 1125,
"price": 81.15,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 85.6,
"orders": 1
},
{
"quantity": 375,
"price": 85.65,
"orders": 1
},
{
"quantity": 375,
"price": 85.9,
"orders": 1
},
{
"quantity": 750,
"price": 85.95,
"orders": 1
},
{
"quantity": 1125,
"price": 87.45,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|107838",
"symbol": "NAUKRI25MAY1440CE",
"last_price": 86.35,
"volume": 30750,
"average_price": 90.75,
"oi": 261750,
"net_change": 4.85,
"total_buy_quantity": 31125,
"total_sell_quantity": 55125,
"lower_circuit_limit": 9.45,
"upper_circuit_limit": 153.55,
"last_trade_time": "1747389377895",
"oi_day_high": 264750,
"oi_day_low": 261750
},
"NSE_FO:CDSL25MAY1360PE": {
"ohlc": {
"open": 38,
"high": 38,
"low": 36,
"close": 38
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 35.2,
"orders": 1
},
{
"quantity": 2800,
"price": 32.55,
"orders": 1
},
{
"quantity": 350,
"price": 32.05,
"orders": 1
},
{
"quantity": 1050,
"price": 31.15,
"orders": 2
},
{
"quantity": 350,
"price": 30,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 75,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|73439",
"symbol": "CDSL25MAY1360PE",
"last_price": 38,
"volume": 1400,
"average_price": 37,
"oi": 137200,
"net_change": -42.05,
"total_buy_quantity": 7700,
"total_sell_quantity": 350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 121.25,
"last_trade_time": "1747389561152",
"oi_day_high": 138250,
"oi_day_low": 137200
},
"NSE_FO:TVSMOTOR25MAY2780PE": {
"ohlc": {
"open": 50.85,
"high": 53.9,
"low": 26.1,
"close": 28.7
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 28.55,
"orders": 1
},
{
"quantity": 350,
"price": 28.45,
"orders": 1
},
{
"quantity": 350,
"price": 28.1,
"orders": 1
},
{
"quantity": 350,
"price": 28.05,
"orders": 1
},
{
"quantity": 700,
"price": 28,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 29.05,
"orders": 1
},
{
"quantity": 350,
"price": 29.25,
"orders": 1
},
{
"quantity": 1050,
"price": 29.3,
"orders": 2
},
{
"quantity": 700,
"price": 29.35,
"orders": 1
},
{
"quantity": 700,
"price": 29.9,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|145099",
"symbol": "TVSMOTOR25MAY2780PE",
"last_price": 28.7,
"volume": 110950,
"average_price": 36.76,
"oi": 56000,
"net_change": -22.15,
"total_buy_quantity": 76650,
"total_sell_quantity": 48650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 119.9,
"last_trade_time": "1747389513850",
"oi_day_high": 60550,
"oi_day_low": 48650
},
"NSE_FO:TATACOMM25MAY1600PE": {
"ohlc": {
"open": 26.75,
"high": 31,
"low": 17.6,
"close": 18.1
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 18.05,
"orders": 1
},
{
"quantity": 250,
"price": 18,
"orders": 1
},
{
"quantity": 250,
"price": 17.95,
"orders": 1
},
{
"quantity": 250,
"price": 17.7,
"orders": 1
},
{
"quantity": 250,
"price": 17.05,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 18.3,
"orders": 1
},
{
"quantity": 500,
"price": 18.35,
"orders": 1
},
{
"quantity": 750,
"price": 18.4,
"orders": 1
},
{
"quantity": 500,
"price": 18.45,
"orders": 1
},
{
"quantity": 250,
"price": 18.9,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|127025",
"symbol": "TATACOMM25MAY1600PE",
"last_price": 18.1,
"volume": 135250,
"average_price": 23.16,
"oi": 168250,
"net_change": -9.3,
"total_buy_quantity": 63750,
"total_sell_quantity": 51250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 64.95,
"last_trade_time": "1747389580036",
"oi_day_high": 171000,
"oi_day_low": 163000
},
"NSE_FO:HEROMOTOCO25MAY3950PE": {
"ohlc": {
"open": 11.45,
"high": 13.3,
"low": 6.35,
"close": 6.4
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 6.35,
"orders": 3
},
{
"quantity": 300,
"price": 6.3,
"orders": 2
},
{
"quantity": 750,
"price": 6.25,
"orders": 4
},
{
"quantity": 600,
"price": 6.2,
"orders": 3
},
{
"quantity": 450,
"price": 6.15,
"orders": 2
}
],
"sell": [
{
"quantity": 750,
"price": 6.55,
"orders": 4
},
{
"quantity": 450,
"price": 6.6,
"orders": 3
},
{
"quantity": 750,
"price": 6.65,
"orders": 5
},
{
"quantity": 750,
"price": 6.7,
"orders": 5
},
{
"quantity": 1200,
"price": 6.75,
"orders": 6
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|95375",
"symbol": "HEROMOTOCO25MAY3950PE",
"last_price": 6.4,
"volume": 214200,
"average_price": 7.82,
"oi": 85950,
"net_change": -5.2,
"total_buy_quantity": 129750,
"total_sell_quantity": 29250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.6,
"last_trade_time": "1747389507485",
"oi_day_high": 119550,
"oi_day_low": 85950
},
"NSE_FO:AUBANK25MAY680PE": {
"ohlc": {
"open": 11.1,
"high": 14.75,
"low": 11.1,
"close": 12.35
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 12.3,
"orders": 1
},
{
"quantity": 1000,
"price": 12.15,
"orders": 1
},
{
"quantity": 2000,
"price": 12.1,
"orders": 2
},
{
"quantity": 1000,
"price": 12.05,
"orders": 1
},
{
"quantity": 1000,
"price": 11.95,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 12.65,
"orders": 1
},
{
"quantity": 1000,
"price": 12.7,
"orders": 1
},
{
"quantity": 2000,
"price": 12.75,
"orders": 1
},
{
"quantity": 1000,
"price": 12.85,
"orders": 1
},
{
"quantity": 2000,
"price": 12.9,
"orders": 2
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|68661",
"symbol": "AUBANK25MAY680PE",
"last_price": 12.35,
"volume": 479000,
"average_price": 13.47,
"oi": 373000,
"net_change": 0.55,
"total_buy_quantity": 209000,
"total_sell_quantity": 144000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.8,
"last_trade_time": "1747389592439",
"oi_day_high": 406000,
"oi_day_low": 354000
},
"NSE_FO:VBL25MAY530PE": {
"ohlc": {
"open": 30,
"high": 33.2,
"low": 28.55,
"close": 29.25
},
"depth": {
"buy": [
{
"quantity": 1750,
"price": 28.55,
"orders": 2
},
{
"quantity": 875,
"price": 28.5,
"orders": 1
},
{
"quantity": 1750,
"price": 28.45,
"orders": 1
},
{
"quantity": 875,
"price": 27.05,
"orders": 1
},
{
"quantity": 8750,
"price": 27,
"orders": 1
}
],
"sell": [
{
"quantity": 1750,
"price": 28.95,
"orders": 1
},
{
"quantity": 875,
"price": 29,
"orders": 1
},
{
"quantity": 875,
"price": 29.7,
"orders": 1
},
{
"quantity": 875,
"price": 29.75,
"orders": 1
},
{
"quantity": 875,
"price": 29.85,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|145748",
"symbol": "VBL25MAY530PE",
"last_price": 29.25,
"volume": 99750,
"average_price": 30.74,
"oi": 349125,
"net_change": 3.15,
"total_buy_quantity": 84000,
"total_sell_quantity": 96250,
"lower_circuit_limit": 2.75,
"upper_circuit_limit": 49.45,
"last_trade_time": "1747389549640",
"oi_day_high": 349125,
"oi_day_low": 336000
},
"NSE_FO:BANKINDIA25MAY119CE": {
"ohlc": {
"open": 1.8,
"high": 1.8,
"low": 1.45,
"close": 1.45
},
"depth": {
"buy": [
{
"quantity": 14475,
"price": 1.4,
"orders": 3
},
{
"quantity": 4825,
"price": 1.35,
"orders": 1
},
{
"quantity": 4825,
"price": 1.3,
"orders": 1
},
{
"quantity": 53075,
"price": 1.25,
"orders": 3
},
{
"quantity": 4825,
"price": 1.2,
"orders": 1
}
],
"sell": [
{
"quantity": 4825,
"price": 1.55,
"orders": 1
},
{
"quantity": 9650,
"price": 1.6,
"orders": 2
},
{
"quantity": 4825,
"price": 1.65,
"orders": 1
},
{
"quantity": 4825,
"price": 1.7,
"orders": 1
},
{
"quantity": 33775,
"price": 1.75,
"orders": 3
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|74051",
"symbol": "BANKINDIA25MAY119CE",
"last_price": 1.45,
"volume": 19300,
"average_price": 1.61,
"oi": 429425,
"net_change": -0.05,
"total_buy_quantity": 410125,
"total_sell_quantity": 574175,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.5,
"last_trade_time": "1747382451532",
"oi_day_high": 429425,
"oi_day_low": 419775
},
"NSE_FO:OBEROIRLTY25MAY1680PE": {
"ohlc": {
"open": 59.45,
"high": 59.45,
"low": 36.05,
"close": 36.7
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 36.25,
"orders": 3
},
{
"quantity": 350,
"price": 36.2,
"orders": 1
},
{
"quantity": 350,
"price": 36.1,
"orders": 1
},
{
"quantity": 700,
"price": 36.05,
"orders": 1
},
{
"quantity": 350,
"price": 35.75,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 37.2,
"orders": 1
},
{
"quantity": 350,
"price": 37.25,
"orders": 1
},
{
"quantity": 350,
"price": 37.3,
"orders": 1
},
{
"quantity": 350,
"price": 37.35,
"orders": 1
},
{
"quantity": 700,
"price": 37.4,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|110847",
"symbol": "OBEROIRLTY25MAY1680PE",
"last_price": 36.7,
"volume": 101850,
"average_price": 40.07,
"oi": 35350,
"net_change": -24.55,
"total_buy_quantity": 39900,
"total_sell_quantity": 63000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 128.8,
"last_trade_time": "1747389556082",
"oi_day_high": 35350,
"oi_day_low": 18200
},
"NSE_FO:MGL25MAY1320CE": {
"ohlc": {
"open": 82,
"high": 86.25,
"low": 82,
"close": 86.25
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 83.25,
"orders": 1
},
{
"quantity": 400,
"price": 83.2,
"orders": 1
},
{
"quantity": 2800,
"price": 80.7,
"orders": 2
},
{
"quantity": 6000,
"price": 79.15,
"orders": 2
},
{
"quantity": 4000,
"price": 77,
"orders": 1
}
],
"sell": [
{
"quantity": 1200,
"price": 90.7,
"orders": 1
},
{
"quantity": 400,
"price": 90.75,
"orders": 1
},
{
"quantity": 1600,
"price": 91.3,
"orders": 1
},
{
"quantity": 2000,
"price": 92.1,
"orders": 1
},
{
"quantity": 4000,
"price": 93.35,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|105645",
"symbol": "MGL25MAY1320CE",
"last_price": 86.25,
"volume": 800,
"average_price": 84.12,
"oi": 28800,
"net_change": 16.25,
"total_buy_quantity": 30000,
"total_sell_quantity": 30800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 140,
"last_trade_time": "1747370288551",
"oi_day_high": 29200,
"oi_day_low": 28800
},
"NSE_FO:IOC25MAY138CE": {
"ohlc": {
"open": 8.25,
"high": 9.5,
"low": 8.25,
"close": 8.35
},
"depth": {
"buy": [
{
"quantity": 9750,
"price": 8,
"orders": 2
},
{
"quantity": 4875,
"price": 7.65,
"orders": 1
},
{
"quantity": 19500,
"price": 7.5,
"orders": 1
},
{
"quantity": 48750,
"price": 7.45,
"orders": 1
},
{
"quantity": 24375,
"price": 7.4,
"orders": 1
}
],
"sell": [
{
"quantity": 4875,
"price": 8.25,
"orders": 1
},
{
"quantity": 14625,
"price": 8.3,
"orders": 3
},
{
"quantity": 24375,
"price": 8.6,
"orders": 1
},
{
"quantity": 19500,
"price": 8.8,
"orders": 1
},
{
"quantity": 48750,
"price": 8.85,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|106992",
"symbol": "IOC25MAY138CE",
"last_price": 8.35,
"volume": 43875,
"average_price": 8.82,
"oi": 911625,
"net_change": -0.05,
"total_buy_quantity": 390000,
"total_sell_quantity": 414375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.4,
"last_trade_time": "1747388068017",
"oi_day_high": 911625,
"oi_day_low": 897000
},
"NSE_FO:WIPRO25MAY242.5CE": {
"ohlc": {
"open": 14.75,
"high": 15.25,
"low": 13.1,
"close": 13.7
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 13.7,
"orders": 1
},
{
"quantity": 3000,
"price": 13.65,
"orders": 1
},
{
"quantity": 3000,
"price": 13.6,
"orders": 1
},
{
"quantity": 3000,
"price": 13.55,
"orders": 1
},
{
"quantity": 6000,
"price": 13.5,
"orders": 2
}
],
"sell": [
{
"quantity": 3000,
"price": 13.8,
"orders": 1
},
{
"quantity": 3000,
"price": 13.85,
"orders": 1
},
{
"quantity": 6000,
"price": 13.9,
"orders": 2
},
{
"quantity": 9000,
"price": 13.95,
"orders": 2
},
{
"quantity": 3000,
"price": 14,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|146129",
"symbol": "WIPRO25MAY242.5CE",
"last_price": 13.7,
"volume": 189000,
"average_price": 13.62,
"oi": 1812000,
"net_change": -1.1,
"total_buy_quantity": 372000,
"total_sell_quantity": 282000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.8,
"last_trade_time": "1747389512309",
"oi_day_high": 1917000,
"oi_day_low": 1812000
},
"NSE_FO:ASIANPAINT25MAY2460CE": {
"ohlc": {
"open": 6.25,
"high": 8.4,
"low": 4.8,
"close": 7
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 6.85,
"orders": 1
},
{
"quantity": 600,
"price": 6.8,
"orders": 3
},
{
"quantity": 1000,
"price": 6.75,
"orders": 5
},
{
"quantity": 600,
"price": 6.7,
"orders": 3
},
{
"quantity": 200,
"price": 6.6,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 7.05,
"orders": 4
},
{
"quantity": 1400,
"price": 7.1,
"orders": 3
},
{
"quantity": 400,
"price": 7.15,
"orders": 2
},
{
"quantity": 1600,
"price": 7.2,
"orders": 4
},
{
"quantity": 400,
"price": 7.25,
"orders": 2
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|68939",
"symbol": "ASIANPAINT25MAY2460CE",
"last_price": 7,
"volume": 195600,
"average_price": 6.83,
"oi": 293200,
"net_change": 0.75,
"total_buy_quantity": 173600,
"total_sell_quantity": 61200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.25,
"last_trade_time": "1747389570095",
"oi_day_high": 294000,
"oi_day_low": 276800
},
"NSE_FO:ICICIGI25MAY1900PE": {
"ohlc": {
"open": 42.4,
"high": 59.4,
"low": 42.4,
"close": 57.25
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 54.65,
"orders": 1
},
{
"quantity": 250,
"price": 54.2,
"orders": 1
},
{
"quantity": 250,
"price": 53.9,
"orders": 1
},
{
"quantity": 250,
"price": 52.55,
"orders": 1
},
{
"quantity": 250,
"price": 52.35,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 57.25,
"orders": 1
},
{
"quantity": 250,
"price": 57.3,
"orders": 1
},
{
"quantity": 250,
"price": 57.35,
"orders": 1
},
{
"quantity": 250,
"price": 59.65,
"orders": 1
},
{
"quantity": 250,
"price": 59.7,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|100378",
"symbol": "ICICIGI25MAY1900PE",
"last_price": 57.25,
"volume": 8750,
"average_price": 47.82,
"oi": 39500,
"net_change": 13.75,
"total_buy_quantity": 15250,
"total_sell_quantity": 18000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 93.65,
"last_trade_time": "1747389486565",
"oi_day_high": 40250,
"oi_day_low": 38750
},
"NSE_FO:NYKAA25MAY195CE": {
"ohlc": {
"open": 8,
"high": 10.75,
"low": 8,
"close": 9.9
},
"depth": {
"buy": [
{
"quantity": 2950,
"price": 9.9,
"orders": 1
},
{
"quantity": 5900,
"price": 9.85,
"orders": 2
},
{
"quantity": 2950,
"price": 9.8,
"orders": 1
},
{
"quantity": 2950,
"price": 9.75,
"orders": 1
},
{
"quantity": 2950,
"price": 9.7,
"orders": 1
}
],
"sell": [
{
"quantity": 2950,
"price": 10,
"orders": 1
},
{
"quantity": 5900,
"price": 10.05,
"orders": 2
},
{
"quantity": 5900,
"price": 10.1,
"orders": 2
},
{
"quantity": 11800,
"price": 10.15,
"orders": 3
},
{
"quantity": 5900,
"price": 10.2,
"orders": 2
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|110597",
"symbol": "NYKAA25MAY195CE",
"last_price": 9.9,
"volume": 439550,
"average_price": 9.64,
"oi": 241900,
"net_change": 2.6,
"total_buy_quantity": 315650,
"total_sell_quantity": 230100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.3,
"last_trade_time": "1747389589117",
"oi_day_high": 321550,
"oi_day_low": 241900
},
"NSE_FO:BAJAJFINSV25MAY2100CE": {
"ohlc": {
"open": 23.55,
"high": 31.5,
"low": 16.2,
"close": 18
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 17.8,
"orders": 1
},
{
"quantity": 500,
"price": 17.55,
"orders": 1
},
{
"quantity": 1000,
"price": 17.5,
"orders": 2
},
{
"quantity": 500,
"price": 17.45,
"orders": 1
},
{
"quantity": 4500,
"price": 17.4,
"orders": 6
}
],
"sell": [
{
"quantity": 500,
"price": 18,
"orders": 1
},
{
"quantity": 1000,
"price": 18.05,
"orders": 2
},
{
"quantity": 1000,
"price": 18.1,
"orders": 2
},
{
"quantity": 500,
"price": 18.15,
"orders": 1
},
{
"quantity": 500,
"price": 18.2,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|72178",
"symbol": "BAJAJFINSV25MAY2100CE",
"last_price": 18,
"volume": 3101000,
"average_price": 21.44,
"oi": 3011000,
"net_change": -3.9,
"total_buy_quantity": 319000,
"total_sell_quantity": 365500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 58.55,
"last_trade_time": "1747389589908",
"oi_day_high": 3083000,
"oi_day_low": 2680000
},
"NSE_FO:UNITDSPR25MAY1560CE": {
"ohlc": {
"open": 33,
"high": 40.15,
"low": 31,
"close": 34.25
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 34.1,
"orders": 1
},
{
"quantity": 700,
"price": 34.05,
"orders": 1
},
{
"quantity": 350,
"price": 34,
"orders": 1
},
{
"quantity": 350,
"price": 33.95,
"orders": 1
},
{
"quantity": 700,
"price": 33.8,
"orders": 2
}
],
"sell": [
{
"quantity": 350,
"price": 34.85,
"orders": 1
},
{
"quantity": 350,
"price": 34.9,
"orders": 1
},
{
"quantity": 350,
"price": 34.95,
"orders": 1
},
{
"quantity": 350,
"price": 35,
"orders": 1
},
{
"quantity": 350,
"price": 35.35,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|138463",
"symbol": "UNITDSPR25MAY1560CE",
"last_price": 34.25,
"volume": 486850,
"average_price": 35.23,
"oi": 178500,
"net_change": 3.1,
"total_buy_quantity": 121100,
"total_sell_quantity": 82950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 63.5,
"last_trade_time": "1747389578785",
"oi_day_high": 197050,
"oi_day_low": 164150
},
"NSE_FO:NESTLEIND25MAY2440PE": {
"ohlc": {
"open": 65.75,
"high": 70.5,
"low": 52.25,
"close": 52.55
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 52.55,
"orders": 1
},
{
"quantity": 200,
"price": 52.5,
"orders": 1
},
{
"quantity": 200,
"price": 52.45,
"orders": 1
},
{
"quantity": 200,
"price": 51.05,
"orders": 1
},
{
"quantity": 200,
"price": 51,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 53,
"orders": 1
},
{
"quantity": 200,
"price": 53.25,
"orders": 1
},
{
"quantity": 200,
"price": 53.8,
"orders": 1
},
{
"quantity": 200,
"price": 53.85,
"orders": 1
},
{
"quantity": 200,
"price": 54.7,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|108890",
"symbol": "NESTLEIND25MAY2440PE",
"last_price": 52.55,
"volume": 19600,
"average_price": 59,
"oi": 52000,
"net_change": -10.25,
"total_buy_quantity": 17800,
"total_sell_quantity": 33800,
"lower_circuit_limit": 9.45,
"upper_circuit_limit": 116.15,
"last_trade_time": "1747389572003",
"oi_day_high": 53000,
"oi_day_low": 51600
},
"NSE_FO:PERSISTENT25MAY5200PE": {
"ohlc": {
"open": 40.9,
"high": 42.65,
"low": 23.45,
"close": 23.95
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 23.25,
"orders": 1
},
{
"quantity": 300,
"price": 23.2,
"orders": 3
},
{
"quantity": 100,
"price": 23.15,
"orders": 1
},
{
"quantity": 100,
"price": 23.1,
"orders": 1
},
{
"quantity": 100,
"price": 23.05,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 23.65,
"orders": 1
},
{
"quantity": 300,
"price": 23.7,
"orders": 3
},
{
"quantity": 200,
"price": 23.75,
"orders": 2
},
{
"quantity": 100,
"price": 23.8,
"orders": 1
},
{
"quantity": 100,
"price": 23.85,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|114445",
"symbol": "PERSISTENT25MAY5200PE",
"last_price": 23.95,
"volume": 66900,
"average_price": 32.18,
"oi": 123400,
"net_change": -14.65,
"total_buy_quantity": 18300,
"total_sell_quantity": 25400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 103,
"last_trade_time": "1747389570195",
"oi_day_high": 126200,
"oi_day_low": 115000
},
"NSE_FO:HDFCBANK25MAY1920PE": {
"ohlc": {
"open": 16.05,
"high": 19.65,
"low": 14.25,
"close": 15.7
},
"depth": {
"buy": [
{
"quantity": 1650,
"price": 15.65,
"orders": 1
},
{
"quantity": 1100,
"price": 15.6,
"orders": 1
},
{
"quantity": 1650,
"price": 15.55,
"orders": 2
},
{
"quantity": 2200,
"price": 15.5,
"orders": 3
},
{
"quantity": 3300,
"price": 15.45,
"orders": 4
}
],
"sell": [
{
"quantity": 1100,
"price": 15.75,
"orders": 2
},
{
"quantity": 2750,
"price": 15.8,
"orders": 4
},
{
"quantity": 3300,
"price": 15.85,
"orders": 3
},
{
"quantity": 2200,
"price": 15.9,
"orders": 3
},
{
"quantity": 3850,
"price": 15.95,
"orders": 5
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|87326",
"symbol": "HDFCBANK25MAY1920PE",
"last_price": 15.7,
"volume": 3576650,
"average_price": 16.83,
"oi": 1579600,
"net_change": -2.6,
"total_buy_quantity": 374000,
"total_sell_quantity": 207350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 49.55,
"last_trade_time": "1747389595228",
"oi_day_high": 1722050,
"oi_day_low": 1575750
},
"NSE_FO:JIOFIN25MAY260CE": {
"ohlc": {
"open": 17.4,
"high": 19.5,
"low": 16.2,
"close": 18.5
},
"depth": {
"buy": [
{
"quantity": 4950,
"price": 18.45,
"orders": 2
},
{
"quantity": 6600,
"price": 18.4,
"orders": 2
},
{
"quantity": 1650,
"price": 18.35,
"orders": 1
},
{
"quantity": 1650,
"price": 18.3,
"orders": 1
},
{
"quantity": 1650,
"price": 18.25,
"orders": 1
}
],
"sell": [
{
"quantity": 1650,
"price": 18.65,
"orders": 1
},
{
"quantity": 1650,
"price": 18.7,
"orders": 1
},
{
"quantity": 3300,
"price": 18.75,
"orders": 1
},
{
"quantity": 1650,
"price": 18.85,
"orders": 1
},
{
"quantity": 1650,
"price": 18.95,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|97762",
"symbol": "JIOFIN25MAY260CE",
"last_price": 18.5,
"volume": 839850,
"average_price": 17.77,
"oi": 2984850,
"net_change": 2.3,
"total_buy_quantity": 249150,
"total_sell_quantity": 264000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.2,
"last_trade_time": "1747389594308",
"oi_day_high": 3153150,
"oi_day_low": 2941950
},
"NSE_FO:MANAPPURAM25MAY230CE": {
"ohlc": {
"open": 2.2,
"high": 2.2,
"low": 2.2,
"close": 2.2
},
"depth": {
"buy": [
{
"quantity": 9000,
"price": 0.45,
"orders": 1
},
{
"quantity": 3000,
"price": 0.35,
"orders": 1
},
{
"quantity": 3000,
"price": 0.05,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 3000,
"price": 1.5,
"orders": 1
},
{
"quantity": 6000,
"price": 2,
"orders": 2
},
{
"quantity": 15000,
"price": 2.2,
"orders": 2
},
{
"quantity": 24000,
"price": 2.8,
"orders": 1
},
{
"quantity": 3000,
"price": 2.85,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+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": 15000,
"total_sell_quantity": 321000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.7,
"last_trade_time": "1747213085000",
"oi_day_high": 10947000,
"oi_day_low": 10941000
},
"NSE_FO:BAJAJ-AUTO25MAY8200CE": {
"ohlc": {
"open": 260,
"high": 374.3,
"low": 231.95,
"close": 357.7
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 357.85,
"orders": 1
},
{
"quantity": 75,
"price": 357.8,
"orders": 1
},
{
"quantity": 75,
"price": 357.75,
"orders": 1
},
{
"quantity": 75,
"price": 355.5,
"orders": 1
},
{
"quantity": 150,
"price": 354.05,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 360.75,
"orders": 1
},
{
"quantity": 75,
"price": 360.8,
"orders": 1
},
{
"quantity": 75,
"price": 361.05,
"orders": 1
},
{
"quantity": 75,
"price": 361.1,
"orders": 1
},
{
"quantity": 75,
"price": 365.5,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|69518",
"symbol": "BAJAJ-AUTO25MAY8200CE",
"last_price": 357.7,
"volume": 85575,
"average_price": 301.92,
"oi": 55725,
"net_change": 106.2,
"total_buy_quantity": 13200,
"total_sell_quantity": 8025,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 523.7,
"last_trade_time": "1747389597985",
"oi_day_high": 67275,
"oi_day_low": 55725
},
"NSE_FO:NTPC25MAY365PE": {
"ohlc": {
"open": 19.1,
"high": 21.85,
"low": 19.1,
"close": 21.85
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 21.75,
"orders": 2
},
{
"quantity": 1500,
"price": 21.7,
"orders": 1
},
{
"quantity": 1500,
"price": 21.65,
"orders": 1
},
{
"quantity": 1500,
"price": 21.6,
"orders": 1
},
{
"quantity": 1500,
"price": 21.55,
"orders": 1
}
],
"sell": [
{
"quantity": 4500,
"price": 21.95,
"orders": 3
},
{
"quantity": 1500,
"price": 22,
"orders": 1
},
{
"quantity": 4500,
"price": 22.05,
"orders": 3
},
{
"quantity": 3000,
"price": 22.1,
"orders": 2
},
{
"quantity": 1500,
"price": 22.25,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|124356",
"symbol": "NTPC25MAY365PE",
"last_price": 21.85,
"volume": 31500,
"average_price": 21.23,
"oi": 930000,
"net_change": -1.6,
"total_buy_quantity": 144000,
"total_sell_quantity": 190500,
"lower_circuit_limit": 3.45,
"upper_circuit_limit": 43.45,
"last_trade_time": "1747389398259",
"oi_day_high": 945000,
"oi_day_low": 930000
},
"NSE_FO:GLENMARK25MAY1440CE": {
"ohlc": {
"open": 49.05,
"high": 58.35,
"low": 40.2,
"close": 48.55
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 47.55,
"orders": 1
},
{
"quantity": 325,
"price": 47.5,
"orders": 1
},
{
"quantity": 325,
"price": 47.25,
"orders": 1
},
{
"quantity": 325,
"price": 46.5,
"orders": 1
},
{
"quantity": 325,
"price": 44.45,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 48.5,
"orders": 1
},
{
"quantity": 325,
"price": 48.7,
"orders": 1
},
{
"quantity": 325,
"price": 48.75,
"orders": 1
},
{
"quantity": 325,
"price": 48.95,
"orders": 1
},
{
"quantity": 325,
"price": 49,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|83170",
"symbol": "GLENMARK25MAY1440CE",
"last_price": 48.55,
"volume": 296075,
"average_price": 49.28,
"oi": 278850,
"net_change": -1.7,
"total_buy_quantity": 77025,
"total_sell_quantity": 50700,
"lower_circuit_limit": 2.3,
"upper_circuit_limit": 98.2,
"last_trade_time": "1747389580830",
"oi_day_high": 325000,
"oi_day_low": 277225
},
"NSE_FO:GODREJPROP25MAY2150CE": {
"ohlc": {
"open": 63.3,
"high": 93.15,
"low": 60.8,
"close": 73.25
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 72.6,
"orders": 1
},
{
"quantity": 450,
"price": 72.45,
"orders": 1
},
{
"quantity": 225,
"price": 72.4,
"orders": 1
},
{
"quantity": 225,
"price": 72.1,
"orders": 1
},
{
"quantity": 225,
"price": 72.05,
"orders": 1
}
],
"sell": [
{
"quantity": 225,
"price": 74.7,
"orders": 1
},
{
"quantity": 225,
"price": 74.75,
"orders": 1
},
{
"quantity": 450,
"price": 74.8,
"orders": 2
},
{
"quantity": 225,
"price": 74.9,
"orders": 1
},
{
"quantity": 450,
"price": 74.95,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|90760",
"symbol": "GODREJPROP25MAY2150CE",
"last_price": 73.25,
"volume": 824175,
"average_price": 76.82,
"oi": 181800,
"net_change": 10,
"total_buy_quantity": 44100,
"total_sell_quantity": 26775,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 151.2,
"last_trade_time": "1747389595602",
"oi_day_high": 300600,
"oi_day_low": 181800
},
"NSE_FO:BANDHANBNK25MAY170PE": {
"ohlc": {
"open": 4.45,
"high": 4.5,
"low": 3.35,
"close": 3.7
},
"depth": {
"buy": [
{
"quantity": 11200,
"price": 3.65,
"orders": 3
},
{
"quantity": 19600,
"price": 3.6,
"orders": 5
},
{
"quantity": 28000,
"price": 3.55,
"orders": 7
},
{
"quantity": 30800,
"price": 3.5,
"orders": 4
},
{
"quantity": 14000,
"price": 3.45,
"orders": 4
}
],
"sell": [
{
"quantity": 44800,
"price": 3.75,
"orders": 8
},
{
"quantity": 36400,
"price": 3.8,
"orders": 5
},
{
"quantity": 22400,
"price": 3.85,
"orders": 5
},
{
"quantity": 36400,
"price": 3.9,
"orders": 6
},
{
"quantity": 11200,
"price": 3.95,
"orders": 2
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|70275",
"symbol": "BANDHANBNK25MAY170PE",
"last_price": 3.7,
"volume": 2517200,
"average_price": 3.92,
"oi": 2590000,
"net_change": -0.65,
"total_buy_quantity": 688800,
"total_sell_quantity": 688800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.35,
"last_trade_time": "1747389583178",
"oi_day_high": 2598400,
"oi_day_low": 2013200
},
"NSE_FO:BSE25MAY6500CE": {
"ohlc": {
"open": 776.3,
"high": 852,
"low": 770.1,
"close": 843.85
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 831,
"orders": 1
},
{
"quantity": 125,
"price": 830.95,
"orders": 1
},
{
"quantity": 125,
"price": 825.5,
"orders": 1
},
{
"quantity": 125,
"price": 825.2,
"orders": 1
},
{
"quantity": 125,
"price": 825.15,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 837,
"orders": 1
},
{
"quantity": 125,
"price": 837.25,
"orders": 1
},
{
"quantity": 125,
"price": 837.35,
"orders": 1
},
{
"quantity": 125,
"price": 837.45,
"orders": 1
},
{
"quantity": 125,
"price": 838.1,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|35243",
"symbol": "BSE25MAY6500CE",
"last_price": 843.85,
"volume": 13500,
"average_price": 813.6,
"oi": 161875,
"net_change": 130.2,
"total_buy_quantity": 15125,
"total_sell_quantity": 18250,
"lower_circuit_limit": 90.9,
"upper_circuit_limit": 1336.4,
"last_trade_time": "1747389568485",
"oi_day_high": 169125,
"oi_day_low": 161875
},
"NSE_FO:TORNTPOWER25MAY1600CE": {
"ohlc": {
"open": 5.3,
"high": 7.1,
"low": 3.8,
"close": 4.15
},
"depth": {
"buy": [
{
"quantity": 1125,
"price": 3.95,
"orders": 3
},
{
"quantity": 1125,
"price": 3.9,
"orders": 3
},
{
"quantity": 1875,
"price": 3.85,
"orders": 5
},
{
"quantity": 1875,
"price": 3.8,
"orders": 5
},
{
"quantity": 750,
"price": 3.75,
"orders": 2
}
],
"sell": [
{
"quantity": 750,
"price": 4.15,
"orders": 2
},
{
"quantity": 1500,
"price": 4.2,
"orders": 4
},
{
"quantity": 1500,
"price": 4.25,
"orders": 4
},
{
"quantity": 3375,
"price": 4.3,
"orders": 4
},
{
"quantity": 1125,
"price": 4.35,
"orders": 3
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|135476",
"symbol": "TORNTPOWER25MAY1600CE",
"last_price": 4.15,
"volume": 159375,
"average_price": 4.58,
"oi": 109875,
"net_change": -0.85,
"total_buy_quantity": 76125,
"total_sell_quantity": 102750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25,
"last_trade_time": "1747389499608",
"oi_day_high": 116250,
"oi_day_low": 69000
},
"NSE_FO:LTF25MAY180PE": {
"ohlc": {
"open": 6.25,
"high": 9.55,
"low": 6,
"close": 9.3
},
"depth": {
"buy": [
{
"quantity": 8924,
"price": 9.25,
"orders": 2
},
{
"quantity": 4462,
"price": 9.15,
"orders": 1
},
{
"quantity": 4462,
"price": 8.7,
"orders": 1
},
{
"quantity": 40158,
"price": 8.65,
"orders": 2
},
{
"quantity": 31234,
"price": 8.5,
"orders": 1
}
],
"sell": [
{
"quantity": 4462,
"price": 9.35,
"orders": 1
},
{
"quantity": 8924,
"price": 9.4,
"orders": 2
},
{
"quantity": 4462,
"price": 9.45,
"orders": 1
},
{
"quantity": 8924,
"price": 9.6,
"orders": 2
},
{
"quantity": 4462,
"price": 9.75,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|102369",
"symbol": "LTF25MAY180PE",
"last_price": 9.3,
"volume": 861166,
"average_price": 7.69,
"oi": 472972,
"net_change": 2.45,
"total_buy_quantity": 414966,
"total_sell_quantity": 477434,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.85,
"last_trade_time": "1747389598969",
"oi_day_high": 544364,
"oi_day_low": 472972
},
"NSE_FO:HINDCOPPER25MAY225PE": {
"ohlc": {
"open": 5,
"high": 5.2,
"low": 5,
"close": 5.2
},
"depth": {
"buy": [
{
"quantity": 15900,
"price": 5.05,
"orders": 1
},
{
"quantity": 7950,
"price": 2.75,
"orders": 1
},
{
"quantity": 5300,
"price": 2.05,
"orders": 1
},
{
"quantity": 2650,
"price": 2,
"orders": 1
},
{
"quantity": 2650,
"price": 1.3,
"orders": 1
}
],
"sell": [
{
"quantity": 2650,
"price": 5.5,
"orders": 1
},
{
"quantity": 2650,
"price": 5.65,
"orders": 1
},
{
"quantity": 5300,
"price": 6.4,
"orders": 1
},
{
"quantity": 2650,
"price": 8.5,
"orders": 1
},
{
"quantity": 2650,
"price": 9.9,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|97274",
"symbol": "HINDCOPPER25MAY225PE",
"last_price": 5.2,
"volume": 13250,
"average_price": 5.12,
"oi": 431950,
"net_change": 1.1,
"total_buy_quantity": 39750,
"total_sell_quantity": 23850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.1,
"last_trade_time": "1747389539462",
"oi_day_high": 439900,
"oi_day_low": 431950
},
"NSE_FO:MARUTI25MAY11900CE": {
"ohlc": {
"open": 1095,
"high": 1095,
"low": 1017,
"close": 1042
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 1035.7,
"orders": 1
},
{
"quantity": 50,
"price": 1035.65,
"orders": 1
},
{
"quantity": 50,
"price": 1035.6,
"orders": 1
},
{
"quantity": 50,
"price": 1035.5,
"orders": 1
},
{
"quantity": 50,
"price": 1034.8,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 1058.35,
"orders": 2
},
{
"quantity": 50,
"price": 1058.4,
"orders": 1
},
{
"quantity": 50,
"price": 1058.45,
"orders": 1
},
{
"quantity": 50,
"price": 1058.5,
"orders": 1
},
{
"quantity": 50,
"price": 1059.25,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|117770",
"symbol": "MARUTI25MAY11900CE",
"last_price": 1042,
"volume": 1000,
"average_price": 1036.9,
"oi": 30850,
"net_change": 3.4,
"total_buy_quantity": 5250,
"total_sell_quantity": 4550,
"lower_circuit_limit": 523.5,
"upper_circuit_limit": 1553.7,
"last_trade_time": "1747387033700",
"oi_day_high": 31300,
"oi_day_low": 30850
},
"NSE_FO:IGL25MAY185PE": {
"ohlc": {
"open": 0.6,
"high": 0.6,
"low": 0.4,
"close": 0.45
},
"depth": {
"buy": [
{
"quantity": 8250,
"price": 0.4,
"orders": 2
},
{
"quantity": 11000,
"price": 0.35,
"orders": 4
},
{
"quantity": 19250,
"price": 0.3,
"orders": 4
},
{
"quantity": 11000,
"price": 0.25,
"orders": 4
},
{
"quantity": 8250,
"price": 0.2,
"orders": 3
}
],
"sell": [
{
"quantity": 13750,
"price": 0.5,
"orders": 5
},
{
"quantity": 49500,
"price": 0.55,
"orders": 12
},
{
"quantity": 30250,
"price": 0.6,
"orders": 5
},
{
"quantity": 57750,
"price": 0.65,
"orders": 7
},
{
"quantity": 22000,
"price": 0.7,
"orders": 4
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|92188",
"symbol": "IGL25MAY185PE",
"last_price": 0.45,
"volume": 115500,
"average_price": 0.52,
"oi": 558250,
"net_change": -0.2,
"total_buy_quantity": 365750,
"total_sell_quantity": 610500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.65,
"last_trade_time": "1747386060272",
"oi_day_high": 558250,
"oi_day_low": 541750
},
"NSE_FO:TORNTPHARM25MAY3350PE": {
"ohlc": {
"open": 126.35,
"high": 130.7,
"low": 124.5,
"close": 124.5
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 125.75,
"orders": 2
},
{
"quantity": 250,
"price": 125.7,
"orders": 1
},
{
"quantity": 250,
"price": 125.25,
"orders": 1
},
{
"quantity": 500,
"price": 125.05,
"orders": 1
},
{
"quantity": 500,
"price": 122.55,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 129.2,
"orders": 2
},
{
"quantity": 250,
"price": 129.25,
"orders": 1
},
{
"quantity": 250,
"price": 129.6,
"orders": 1
},
{
"quantity": 250,
"price": 129.65,
"orders": 1
},
{
"quantity": 500,
"price": 129.95,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|144796",
"symbol": "TORNTPHARM25MAY3350PE",
"last_price": 124.5,
"volume": 2000,
"average_price": 126.68,
"oi": 11250,
"net_change": -2.3,
"total_buy_quantity": 22000,
"total_sell_quantity": 22000,
"lower_circuit_limit": 31.65,
"upper_circuit_limit": 221.95,
"last_trade_time": "1747388407400",
"oi_day_high": 11500,
"oi_day_low": 11250
},
"NSE_FO:YESBANK25MAY18PE": {
"ohlc": {
"open": 0.05,
"high": 0.05,
"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": 6370000,
"price": 0.05,
"orders": 56
},
{
"quantity": 14066000,
"price": 0.1,
"orders": 65
},
{
"quantity": 1092000,
"price": 0.15,
"orders": 9
},
{
"quantity": 442000,
"price": 0.2,
"orders": 4
},
{
"quantity": 624000,
"price": 0.25,
"orders": 3
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|140560",
"symbol": "YESBANK25MAY18PE",
"last_price": 0.05,
"volume": 780000,
"average_price": 0.05,
"oi": 37648000,
"net_change": 0,
"total_buy_quantity": 0,
"total_sell_quantity": 23894000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.05,
"last_trade_time": "1747386249198",
"oi_day_high": 37648000,
"oi_day_low": 37232000
},
"NSE_FO:MPHASIS25MAY2460PE": {
"ohlc": {
"open": 15.5,
"high": 21.15,
"low": 14.5,
"close": 17.5
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 16.7,
"orders": 1
},
{
"quantity": 1375,
"price": 16.6,
"orders": 1
},
{
"quantity": 275,
"price": 16.5,
"orders": 1
},
{
"quantity": 1375,
"price": 16.25,
"orders": 1
},
{
"quantity": 1375,
"price": 16.2,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 17.6,
"orders": 1
},
{
"quantity": 275,
"price": 17.8,
"orders": 1
},
{
"quantity": 550,
"price": 18.25,
"orders": 1
},
{
"quantity": 550,
"price": 18.55,
"orders": 1
},
{
"quantity": 1375,
"price": 18.85,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|120545",
"symbol": "MPHASIS25MAY2460PE",
"last_price": 17.5,
"volume": 19800,
"average_price": 17.53,
"oi": 28325,
"net_change": -0.3,
"total_buy_quantity": 81125,
"total_sell_quantity": 41250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 51.45,
"last_trade_time": "1747389173750",
"oi_day_high": 31350,
"oi_day_low": 27775
},
"NSE_FO:DMART25MAY4500PE": {
"ohlc": {
"open": 365.45,
"high": 365.45,
"low": 320.95,
"close": 321
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 308.6,
"orders": 1
},
{
"quantity": 150,
"price": 308.55,
"orders": 1
},
{
"quantity": 150,
"price": 308.5,
"orders": 1
},
{
"quantity": 150,
"price": 308.45,
"orders": 1
},
{
"quantity": 150,
"price": 308.4,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 321.5,
"orders": 1
},
{
"quantity": 150,
"price": 321.55,
"orders": 1
},
{
"quantity": 300,
"price": 321.6,
"orders": 2
},
{
"quantity": 150,
"price": 321.7,
"orders": 1
},
{
"quantity": 450,
"price": 322.7,
"orders": 2
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|80824",
"symbol": "DMART25MAY4500PE",
"last_price": 321,
"volume": 1350,
"average_price": 331.11,
"oi": 14250,
"net_change": -100.6,
"total_buy_quantity": 14850,
"total_sell_quantity": 14250,
"lower_circuit_limit": 213.95,
"upper_circuit_limit": 629.25,
"last_trade_time": "1747386511567",
"oi_day_high": 14250,
"oi_day_low": 13950
},
"NSE_FO:LODHA25MAY1320PE": {
"ohlc": {
"open": 20,
"high": 26.7,
"low": 12.65,
"close": 16.75
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 15.8,
"orders": 2
},
{
"quantity": 450,
"price": 15.75,
"orders": 1
},
{
"quantity": 450,
"price": 15.4,
"orders": 1
},
{
"quantity": 450,
"price": 15.35,
"orders": 1
},
{
"quantity": 450,
"price": 15.15,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 16.35,
"orders": 2
},
{
"quantity": 450,
"price": 16.5,
"orders": 1
},
{
"quantity": 450,
"price": 16.55,
"orders": 1
},
{
"quantity": 450,
"price": 16.6,
"orders": 1
},
{
"quantity": 900,
"price": 16.7,
"orders": 2
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|101627",
"symbol": "LODHA25MAY1320PE",
"last_price": 16.75,
"volume": 227700,
"average_price": 17.5,
"oi": 87300,
"net_change": -6.7,
"total_buy_quantity": 154350,
"total_sell_quantity": 81450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 63.25,
"last_trade_time": "1747389404702",
"oi_day_high": 104400,
"oi_day_low": 86850
},
"NSE_FO:ABB25MAY5700PE": {
"ohlc": {
"open": 105.15,
"high": 132.5,
"low": 67.95,
"close": 77.45
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 76.35,
"orders": 1
},
{
"quantity": 125,
"price": 76.3,
"orders": 1
},
{
"quantity": 125,
"price": 75.65,
"orders": 1
},
{
"quantity": 125,
"price": 75.6,
"orders": 1
},
{
"quantity": 125,
"price": 75.35,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 77.45,
"orders": 2
},
{
"quantity": 250,
"price": 77.8,
"orders": 1
},
{
"quantity": 125,
"price": 78.25,
"orders": 1
},
{
"quantity": 125,
"price": 78.3,
"orders": 1
},
{
"quantity": 125,
"price": 78.4,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|65258",
"symbol": "ABB25MAY5700PE",
"last_price": 77.45,
"volume": 137625,
"average_price": 85.8,
"oi": 82750,
"net_change": -41.1,
"total_buy_quantity": 17875,
"total_sell_quantity": 24125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 293.35,
"last_trade_time": "1747389558919",
"oi_day_high": 83250,
"oi_day_low": 65250
},
"NSE_FO:PNBHOUSING25MAY1000PE": {
"ohlc": {
"open": 9,
"high": 9,
"low": 4.8,
"close": 7.5
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 7.55,
"orders": 1
},
{
"quantity": 650,
"price": 7.5,
"orders": 1
},
{
"quantity": 1300,
"price": 7.45,
"orders": 2
},
{
"quantity": 1300,
"price": 7.4,
"orders": 2
},
{
"quantity": 1300,
"price": 7.35,
"orders": 2
}
],
"sell": [
{
"quantity": 650,
"price": 7.9,
"orders": 1
},
{
"quantity": 650,
"price": 7.95,
"orders": 1
},
{
"quantity": 1300,
"price": 8,
"orders": 2
},
{
"quantity": 1300,
"price": 8.05,
"orders": 1
},
{
"quantity": 650,
"price": 8.15,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|130560",
"symbol": "PNBHOUSING25MAY1000PE",
"last_price": 7.5,
"volume": 78000,
"average_price": 6.53,
"oi": 286650,
"net_change": -0.5,
"total_buy_quantity": 128700,
"total_sell_quantity": 104000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28,
"last_trade_time": "1747389594875",
"oi_day_high": 299650,
"oi_day_low": 286650
},
"NSE_FO:INOXWIND25MAY180CE": {
"ohlc": {
"open": 6.5,
"high": 9,
"low": 6.5,
"close": 7.35
},
"depth": {
"buy": [
{
"quantity": 3225,
"price": 7.25,
"orders": 1
},
{
"quantity": 6450,
"price": 7.2,
"orders": 2
},
{
"quantity": 16125,
"price": 7.15,
"orders": 4
},
{
"quantity": 6450,
"price": 7.1,
"orders": 2
},
{
"quantity": 22575,
"price": 7.05,
"orders": 4
}
],
"sell": [
{
"quantity": 6450,
"price": 7.35,
"orders": 2
},
{
"quantity": 6450,
"price": 7.4,
"orders": 2
},
{
"quantity": 16125,
"price": 7.45,
"orders": 4
},
{
"quantity": 3225,
"price": 7.5,
"orders": 1
},
{
"quantity": 9675,
"price": 7.55,
"orders": 2
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|106101",
"symbol": "INOXWIND25MAY180CE",
"last_price": 7.35,
"volume": 1696350,
"average_price": 8.16,
"oi": 1854375,
"net_change": 0.4,
"total_buy_quantity": 590175,
"total_sell_quantity": 783675,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.95,
"last_trade_time": "1747389581934",
"oi_day_high": 1989825,
"oi_day_low": 1806000
},
"NSE_FO:BOSCHLTD25MAY28500CE": {
"ohlc": {
"open": 1982.7,
"high": 1982.7,
"low": 1982.7,
"close": 1982.7
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 3211.25,
"orders": 1
},
{
"quantity": 100,
"price": 3211.2,
"orders": 1
},
{
"quantity": 250,
"price": 3154.5,
"orders": 1
},
{
"quantity": 250,
"price": 3141.4,
"orders": 1
},
{
"quantity": 750,
"price": 2562.7,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 3546.95,
"orders": 1
},
{
"quantity": 125,
"price": 3547,
"orders": 1
},
{
"quantity": 250,
"price": 3611.75,
"orders": 1
},
{
"quantity": 100,
"price": 3653.25,
"orders": 1
},
{
"quantity": 225,
"price": 3987.05,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+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": 1375,
"total_sell_quantity": 725,
"lower_circuit_limit": 1896.55,
"upper_circuit_limit": 4741.35,
"last_trade_time": "1746591406000",
"oi_day_high": 450,
"oi_day_low": 450
},
"NSE_FO:IRCTC25MAY780CE": {
"ohlc": {
"open": 22.45,
"high": 43.2,
"low": 21.65,
"close": 37
},
"depth": {
"buy": [
{
"quantity": 875,
"price": 36.8,
"orders": 1
},
{
"quantity": 875,
"price": 36.75,
"orders": 1
},
{
"quantity": 875,
"price": 36.5,
"orders": 1
},
{
"quantity": 1750,
"price": 36.45,
"orders": 1
},
{
"quantity": 875,
"price": 36.4,
"orders": 1
}
],
"sell": [
{
"quantity": 875,
"price": 37.25,
"orders": 1
},
{
"quantity": 1750,
"price": 37.3,
"orders": 2
},
{
"quantity": 1750,
"price": 38.05,
"orders": 1
},
{
"quantity": 3500,
"price": 38.1,
"orders": 4
},
{
"quantity": 875,
"price": 38.15,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|95969",
"symbol": "IRCTC25MAY780CE",
"last_price": 37,
"volume": 1040375,
"average_price": 33.5,
"oi": 200375,
"net_change": 15.55,
"total_buy_quantity": 116375,
"total_sell_quantity": 60375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 47.35,
"last_trade_time": "1747389564282",
"oi_day_high": 405125,
"oi_day_low": 200375
},
"NSE_FO:IIFL25MAY375CE": {
"ohlc": {
"open": 41.25,
"high": 42.55,
"low": 39.05,
"close": 42.4
},
"depth": {
"buy": [
{
"quantity": 1550,
"price": 41.75,
"orders": 1
},
{
"quantity": 1550,
"price": 41.7,
"orders": 1
},
{
"quantity": 3100,
"price": 41.05,
"orders": 1
},
{
"quantity": 6200,
"price": 41,
"orders": 1
},
{
"quantity": 1550,
"price": 40.85,
"orders": 1
}
],
"sell": [
{
"quantity": 1550,
"price": 42.35,
"orders": 1
},
{
"quantity": 1550,
"price": 42.4,
"orders": 1
},
{
"quantity": 1550,
"price": 42.85,
"orders": 1
},
{
"quantity": 1550,
"price": 43,
"orders": 1
},
{
"quantity": 1550,
"price": 43.35,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|102872",
"symbol": "IIFL25MAY375CE",
"last_price": 42.4,
"volume": 10850,
"average_price": 41.4,
"oi": 274350,
"net_change": 0.95,
"total_buy_quantity": 131750,
"total_sell_quantity": 130200,
"lower_circuit_limit": 12.05,
"upper_circuit_limit": 72.55,
"last_trade_time": "1747389360979",
"oi_day_high": 279000,
"oi_day_low": 274350
},
"NSE_FO:PRESTIGE25MAY1300PE": {
"ohlc": {
"open": 9.05,
"high": 11,
"low": 7.4,
"close": 9.5
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 9.05,
"orders": 1
},
{
"quantity": 325,
"price": 9,
"orders": 1
},
{
"quantity": 325,
"price": 8.7,
"orders": 1
},
{
"quantity": 325,
"price": 8.6,
"orders": 1
},
{
"quantity": 1625,
"price": 8.5,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 9.4,
"orders": 1
},
{
"quantity": 325,
"price": 9.45,
"orders": 1
},
{
"quantity": 325,
"price": 9.65,
"orders": 1
},
{
"quantity": 650,
"price": 9.7,
"orders": 2
},
{
"quantity": 1625,
"price": 9.85,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|118570",
"symbol": "PRESTIGE25MAY1300PE",
"last_price": 9.5,
"volume": 112450,
"average_price": 8.77,
"oi": 163150,
"net_change": -0.9,
"total_buy_quantity": 103675,
"total_sell_quantity": 71500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.7,
"last_trade_time": "1747389565236",
"oi_day_high": 186225,
"oi_day_low": 161850
},
"NSE_FO:IDEA25MAY8CE": {
"ohlc": {
"open": 0.15,
"high": 0.25,
"low": 0.15,
"close": 0.2
},
"depth": {
"buy": [
{
"quantity": 7800000,
"price": 0.2,
"orders": 20
},
{
"quantity": 119400000,
"price": 0.15,
"orders": 211
},
{
"quantity": 141000000,
"price": 0.1,
"orders": 225
},
{
"quantity": 150480000,
"price": 0.05,
"orders": 231
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 41600000,
"price": 0.25,
"orders": 218
},
{
"quantity": 48600000,
"price": 0.3,
"orders": 153
},
{
"quantity": 21440000,
"price": 0.35,
"orders": 79
},
{
"quantity": 17320000,
"price": 0.4,
"orders": 75
},
{
"quantity": 12320000,
"price": 0.45,
"orders": 39
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|91446",
"symbol": "IDEA25MAY8CE",
"last_price": 0.2,
"volume": 474440000,
"average_price": 0.2,
"oi": 467840000,
"net_change": 0.05,
"total_buy_quantity": 418680000,
"total_sell_quantity": 168360000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.15,
"last_trade_time": "1747389596756",
"oi_day_high": 485400000,
"oi_day_low": 441640000
},
"NSE_FO:ASTRAL25MAY1400PE": {
"ohlc": {
"open": 72.5,
"high": 72.7,
"low": 55.1,
"close": 59.55
},
"depth": {
"buy": [
{
"quantity": 367,
"price": 58.6,
"orders": 1
},
{
"quantity": 367,
"price": 58.55,
"orders": 1
},
{
"quantity": 367,
"price": 58.4,
"orders": 1
},
{
"quantity": 367,
"price": 58.1,
"orders": 1
},
{
"quantity": 367,
"price": 57.95,
"orders": 1
}
],
"sell": [
{
"quantity": 734,
"price": 63.1,
"orders": 2
},
{
"quantity": 367,
"price": 63.15,
"orders": 1
},
{
"quantity": 2202,
"price": 64.65,
"orders": 2
},
{
"quantity": 2569,
"price": 65,
"orders": 2
},
{
"quantity": 1835,
"price": 65.65,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|67957",
"symbol": "ASTRAL25MAY1400PE",
"last_price": 59.55,
"volume": 33397,
"average_price": 61.69,
"oi": 176527,
"net_change": -11.05,
"total_buy_quantity": 28993,
"total_sell_quantity": 41471,
"lower_circuit_limit": 20.6,
"upper_circuit_limit": 120.6,
"last_trade_time": "1747388450540",
"oi_day_high": 181298,
"oi_day_low": 175426
},
"NSE_FO:SUNPHARMA25MAY1800CE": {
"ohlc": {
"open": 13.85,
"high": 14.8,
"low": 10.45,
"close": 12.5
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 12.55,
"orders": 1
},
{
"quantity": 700,
"price": 12.5,
"orders": 2
},
{
"quantity": 2100,
"price": 12.45,
"orders": 4
},
{
"quantity": 700,
"price": 12.4,
"orders": 2
},
{
"quantity": 1050,
"price": 12.35,
"orders": 3
}
],
"sell": [
{
"quantity": 350,
"price": 12.65,
"orders": 1
},
{
"quantity": 700,
"price": 12.7,
"orders": 2
},
{
"quantity": 2450,
"price": 12.75,
"orders": 6
},
{
"quantity": 1400,
"price": 12.8,
"orders": 3
},
{
"quantity": 350,
"price": 12.85,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|125704",
"symbol": "SUNPHARMA25MAY1800CE",
"last_price": 12.5,
"volume": 634200,
"average_price": 12.64,
"oi": 763000,
"net_change": -1.9,
"total_buy_quantity": 458850,
"total_sell_quantity": 151900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.4,
"last_trade_time": "1747389598586",
"oi_day_high": 765800,
"oi_day_low": 716800
},
"NSE_FO:MAXHEALTH25MAY1120PE": {
"ohlc": {
"open": 13.5,
"high": 18.35,
"low": 11.75,
"close": 16.5
},
"depth": {
"buy": [
{
"quantity": 525,
"price": 16.35,
"orders": 1
},
{
"quantity": 1050,
"price": 16.25,
"orders": 2
},
{
"quantity": 525,
"price": 16.2,
"orders": 1
},
{
"quantity": 525,
"price": 16.15,
"orders": 1
},
{
"quantity": 1575,
"price": 16.1,
"orders": 2
}
],
"sell": [
{
"quantity": 525,
"price": 16.6,
"orders": 1
},
{
"quantity": 1050,
"price": 16.65,
"orders": 2
},
{
"quantity": 525,
"price": 16.9,
"orders": 1
},
{
"quantity": 525,
"price": 16.95,
"orders": 1
},
{
"quantity": 525,
"price": 17,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|104846",
"symbol": "MAXHEALTH25MAY1120PE",
"last_price": 16.5,
"volume": 79275,
"average_price": 15.73,
"oi": 83475,
"net_change": 4.95,
"total_buy_quantity": 100275,
"total_sell_quantity": 86100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32,
"last_trade_time": "1747389596666",
"oi_day_high": 87150,
"oi_day_low": 70350
},
"NSE_FO:HEROMOTOCO25MAY3850PE": {
"ohlc": {
"open": 7.7,
"high": 7.85,
"low": 3.95,
"close": 4.1
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 4.05,
"orders": 2
},
{
"quantity": 300,
"price": 4,
"orders": 2
},
{
"quantity": 600,
"price": 3.95,
"orders": 4
},
{
"quantity": 300,
"price": 3.9,
"orders": 2
},
{
"quantity": 150,
"price": 3.85,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 4.15,
"orders": 4
},
{
"quantity": 300,
"price": 4.2,
"orders": 2
},
{
"quantity": 600,
"price": 4.25,
"orders": 4
},
{
"quantity": 450,
"price": 4.3,
"orders": 3
},
{
"quantity": 1050,
"price": 4.35,
"orders": 6
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|95370",
"symbol": "HEROMOTOCO25MAY3850PE",
"last_price": 4.1,
"volume": 57750,
"average_price": 5.09,
"oi": 76800,
"net_change": -3.1,
"total_buy_quantity": 119850,
"total_sell_quantity": 40350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.2,
"last_trade_time": "1747389565204",
"oi_day_high": 85650,
"oi_day_low": 75900
},
"NSE_FO:BAJFINANCE25MAY9300CE": {
"ohlc": {
"open": 147.7,
"high": 178.6,
"low": 115.2,
"close": 124
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 124.1,
"orders": 1
},
{
"quantity": 375,
"price": 123.25,
"orders": 2
},
{
"quantity": 375,
"price": 122.1,
"orders": 2
},
{
"quantity": 250,
"price": 121.85,
"orders": 1
},
{
"quantity": 125,
"price": 121.8,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 124.7,
"orders": 1
},
{
"quantity": 375,
"price": 124.75,
"orders": 1
},
{
"quantity": 250,
"price": 125,
"orders": 2
},
{
"quantity": 250,
"price": 125.9,
"orders": 1
},
{
"quantity": 250,
"price": 125.95,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|72468",
"symbol": "BAJFINANCE25MAY9300CE",
"last_price": 124,
"volume": 888125,
"average_price": 143.72,
"oi": 361750,
"net_change": -14.55,
"total_buy_quantity": 68625,
"total_sell_quantity": 64875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 350.3,
"last_trade_time": "1747389593027",
"oi_day_high": 381375,
"oi_day_low": 276750
},
"NSE_FO:JUBLFOOD25MAY720PE": {
"ohlc": {
"open": 46.35,
"high": 50.15,
"low": 45.25,
"close": 47.5
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 48,
"orders": 2
},
{
"quantity": 1250,
"price": 47.95,
"orders": 1
},
{
"quantity": 1250,
"price": 47.9,
"orders": 1
},
{
"quantity": 1250,
"price": 47.35,
"orders": 1
},
{
"quantity": 1250,
"price": 47.3,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 49.3,
"orders": 1
},
{
"quantity": 1250,
"price": 49.5,
"orders": 1
},
{
"quantity": 1250,
"price": 49.55,
"orders": 1
},
{
"quantity": 1250,
"price": 49.6,
"orders": 1
},
{
"quantity": 1250,
"price": 49.65,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|99296",
"symbol": "JUBLFOOD25MAY720PE",
"last_price": 47.5,
"volume": 18750,
"average_price": 47.86,
"oi": 113750,
"net_change": 6.75,
"total_buy_quantity": 123750,
"total_sell_quantity": 112500,
"lower_circuit_limit": 10.65,
"upper_circuit_limit": 70.85,
"last_trade_time": "1747389432314",
"oi_day_high": 116250,
"oi_day_low": 112500
},
"NSE_FO:TATACONSUM25MAY1160CE": {
"ohlc": {
"open": 16.5,
"high": 25.9,
"low": 13.7,
"close": 23.75
},
"depth": {
"buy": [
{
"quantity": 912,
"price": 23.45,
"orders": 2
},
{
"quantity": 1368,
"price": 23.4,
"orders": 3
},
{
"quantity": 912,
"price": 23.35,
"orders": 2
},
{
"quantity": 1368,
"price": 23.3,
"orders": 2
},
{
"quantity": 912,
"price": 23.25,
"orders": 2
}
],
"sell": [
{
"quantity": 456,
"price": 23.7,
"orders": 1
},
{
"quantity": 456,
"price": 23.8,
"orders": 1
},
{
"quantity": 912,
"price": 23.85,
"orders": 2
},
{
"quantity": 456,
"price": 23.9,
"orders": 1
},
{
"quantity": 1824,
"price": 23.95,
"orders": 3
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|127473",
"symbol": "TATACONSUM25MAY1160CE",
"last_price": 23.75,
"volume": 1784328,
"average_price": 20.56,
"oi": 409944,
"net_change": 9.55,
"total_buy_quantity": 150480,
"total_sell_quantity": 61560,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.55,
"last_trade_time": "1747389576679",
"oi_day_high": 478800,
"oi_day_low": 405840
},
"NSE_FO:LICHSGFIN25MAY610PE": {
"ohlc": {
"open": 7.1,
"high": 16.25,
"low": 7.1,
"close": 9.3
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 9.3,
"orders": 2
},
{
"quantity": 2000,
"price": 9.2,
"orders": 2
},
{
"quantity": 2000,
"price": 9.15,
"orders": 2
},
{
"quantity": 1000,
"price": 9.1,
"orders": 1
},
{
"quantity": 1000,
"price": 9.05,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 9.45,
"orders": 2
},
{
"quantity": 2000,
"price": 9.5,
"orders": 2
},
{
"quantity": 2000,
"price": 9.55,
"orders": 2
},
{
"quantity": 3000,
"price": 9.6,
"orders": 2
},
{
"quantity": 3000,
"price": 9.65,
"orders": 3
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|113270",
"symbol": "LICHSGFIN25MAY610PE",
"last_price": 9.3,
"volume": 3842000,
"average_price": 11.56,
"oi": 502000,
"net_change": -2.35,
"total_buy_quantity": 478000,
"total_sell_quantity": 221000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.65,
"last_trade_time": "1747389583951",
"oi_day_high": 650000,
"oi_day_low": 486000
},
"NSE_FO:M&M25MAY2900CE": {
"ohlc": {
"open": 244.85,
"high": 256.25,
"low": 242.6,
"close": 253.95
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 253.35,
"orders": 1
},
{
"quantity": 175,
"price": 251.7,
"orders": 1
},
{
"quantity": 175,
"price": 250.3,
"orders": 1
},
{
"quantity": 175,
"price": 250.25,
"orders": 1
},
{
"quantity": 175,
"price": 248.75,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 255.1,
"orders": 1
},
{
"quantity": 175,
"price": 255.15,
"orders": 1
},
{
"quantity": 175,
"price": 258.25,
"orders": 1
},
{
"quantity": 175,
"price": 258.3,
"orders": 1
},
{
"quantity": 175,
"price": 258.9,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|103282",
"symbol": "M&M25MAY2900CE",
"last_price": 253.95,
"volume": 5250,
"average_price": 250,
"oi": 185150,
"net_change": 1.6,
"total_buy_quantity": 16975,
"total_sell_quantity": 22750,
"lower_circuit_limit": 89.75,
"upper_circuit_limit": 414.95,
"last_trade_time": "1747389335000",
"oi_day_high": 186725,
"oi_day_low": 185150
},
"NSE_FO:EICHERMOT25MAY5650PE": {
"ohlc": {
"open": 174.95,
"high": 190.35,
"low": 137.8,
"close": 172.75
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 175.5,
"orders": 1
},
{
"quantity": 175,
"price": 175.35,
"orders": 1
},
{
"quantity": 175,
"price": 175.3,
"orders": 1
},
{
"quantity": 175,
"price": 175.2,
"orders": 1
},
{
"quantity": 175,
"price": 173.5,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 177.75,
"orders": 1
},
{
"quantity": 175,
"price": 177.8,
"orders": 1
},
{
"quantity": 175,
"price": 177.95,
"orders": 1
},
{
"quantity": 175,
"price": 178.7,
"orders": 1
},
{
"quantity": 175,
"price": 179.15,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|87978",
"symbol": "EICHERMOT25MAY5650PE",
"last_price": 172.75,
"volume": 27825,
"average_price": 165.67,
"oi": 22225,
"net_change": -32.5,
"total_buy_quantity": 9800,
"total_sell_quantity": 18375,
"lower_circuit_limit": 18.3,
"upper_circuit_limit": 392.2,
"last_trade_time": "1747389444372",
"oi_day_high": 22400,
"oi_day_low": 19950
},
"NSE_FO:CGPOWER25MAY650CE": {
"ohlc": {
"open": 36.35,
"high": 56.35,
"low": 36,
"close": 50.25
},
"depth": {
"buy": [
{
"quantity": 725,
"price": 49.65,
"orders": 1
},
{
"quantity": 725,
"price": 49.6,
"orders": 1
},
{
"quantity": 725,
"price": 49.2,
"orders": 1
},
{
"quantity": 1450,
"price": 49.15,
"orders": 2
},
{
"quantity": 725,
"price": 49.1,
"orders": 1
}
],
"sell": [
{
"quantity": 725,
"price": 50.35,
"orders": 1
},
{
"quantity": 725,
"price": 50.4,
"orders": 1
},
{
"quantity": 725,
"price": 50.9,
"orders": 1
},
{
"quantity": 725,
"price": 51,
"orders": 1
},
{
"quantity": 725,
"price": 51.1,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|80245",
"symbol": "CGPOWER25MAY650CE",
"last_price": 50.25,
"volume": 136300,
"average_price": 45.14,
"oi": 274050,
"net_change": 13.9,
"total_buy_quantity": 123975,
"total_sell_quantity": 55100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 72.9,
"last_trade_time": "1747389411027",
"oi_day_high": 321175,
"oi_day_low": 272600
},
"NSE_FO:OFSS25MAY8535PE": {
"ohlc": {
"open": 192.4,
"high": 196.9,
"low": 107.2,
"close": 115
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 114.45,
"orders": 1
},
{
"quantity": 50,
"price": 114.4,
"orders": 1
},
{
"quantity": 100,
"price": 114.05,
"orders": 1
},
{
"quantity": 150,
"price": 112.55,
"orders": 2
},
{
"quantity": 50,
"price": 111.1,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 115.9,
"orders": 1
},
{
"quantity": 50,
"price": 115.95,
"orders": 1
},
{
"quantity": 100,
"price": 116.7,
"orders": 2
},
{
"quantity": 50,
"price": 116.8,
"orders": 1
},
{
"quantity": 100,
"price": 116.95,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|125827",
"symbol": "OFSS25MAY8535PE",
"last_price": 115,
"volume": 23150,
"average_price": 141.06,
"oi": 13150,
"net_change": -68.25,
"total_buy_quantity": 10000,
"total_sell_quantity": 5650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 470.1,
"last_trade_time": "1747389593941",
"oi_day_high": 15300,
"oi_day_low": 12800
},
"NSE_FO:DIXON25MAY16500PE": {
"ohlc": {
"open": 725.65,
"high": 751.8,
"low": 495.8,
"close": 545.35
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 542.75,
"orders": 2
},
{
"quantity": 50,
"price": 542.7,
"orders": 1
},
{
"quantity": 50,
"price": 542.6,
"orders": 1
},
{
"quantity": 50,
"price": 542.5,
"orders": 1
},
{
"quantity": 100,
"price": 542.35,
"orders": 2
}
],
"sell": [
{
"quantity": 100,
"price": 548.55,
"orders": 2
},
{
"quantity": 50,
"price": 548.6,
"orders": 1
},
{
"quantity": 50,
"price": 548.7,
"orders": 1
},
{
"quantity": 50,
"price": 548.75,
"orders": 1
},
{
"quantity": 50,
"price": 548.8,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|80033",
"symbol": "DIXON25MAY16500PE",
"last_price": 545.35,
"volume": 219250,
"average_price": 604.04,
"oi": 76750,
"net_change": -124.3,
"total_buy_quantity": 7250,
"total_sell_quantity": 9150,
"lower_circuit_limit": 18.65,
"upper_circuit_limit": 1320.65,
"last_trade_time": "1747389590751",
"oi_day_high": 81400,
"oi_day_low": 72100
},
"NSE_FO:IRFC25MAY132.5PE": {
"ohlc": {
"open": 5,
"high": 5.35,
"low": 1.4,
"close": 1.4
},
"depth": {
"buy": [
{
"quantity": 42300,
"price": 1.4,
"orders": 11
},
{
"quantity": 84600,
"price": 1.35,
"orders": 8
},
{
"quantity": 105750,
"price": 1.3,
"orders": 6
},
{
"quantity": 38775,
"price": 1.25,
"orders": 5
},
{
"quantity": 14100,
"price": 1.2,
"orders": 2
}
],
"sell": [
{
"quantity": 21150,
"price": 1.45,
"orders": 5
},
{
"quantity": 45825,
"price": 1.5,
"orders": 9
},
{
"quantity": 84600,
"price": 1.55,
"orders": 12
},
{
"quantity": 70500,
"price": 1.6,
"orders": 11
},
{
"quantity": 66975,
"price": 1.65,
"orders": 7
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|108337",
"symbol": "IRFC25MAY132.5PE",
"last_price": 1.4,
"volume": 10003950,
"average_price": 2.06,
"oi": 2157300,
"net_change": -3.75,
"total_buy_quantity": 912975,
"total_sell_quantity": 1498125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.15,
"last_trade_time": "1747389589699",
"oi_day_high": 2160825,
"oi_day_low": 539325
},
"NSE_FO:PNB25MAY103CE": {
"ohlc": {
"open": 1,
"high": 1.1,
"low": 0.8,
"close": 0.85
},
"depth": {
"buy": [
{
"quantity": 192000,
"price": 0.8,
"orders": 12
},
{
"quantity": 88000,
"price": 0.75,
"orders": 4
},
{
"quantity": 120000,
"price": 0.7,
"orders": 3
},
{
"quantity": 120000,
"price": 0.65,
"orders": 3
},
{
"quantity": 184000,
"price": 0.6,
"orders": 3
}
],
"sell": [
{
"quantity": 176000,
"price": 0.85,
"orders": 11
},
{
"quantity": 336000,
"price": 0.9,
"orders": 10
},
{
"quantity": 448000,
"price": 0.95,
"orders": 19
},
{
"quantity": 160000,
"price": 1,
"orders": 8
},
{
"quantity": 112000,
"price": 1.05,
"orders": 7
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|129890",
"symbol": "PNB25MAY103CE",
"last_price": 0.85,
"volume": 3152000,
"average_price": 0.96,
"oi": 3664000,
"net_change": -0.05,
"total_buy_quantity": 3336000,
"total_sell_quantity": 2936000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.9,
"last_trade_time": "1747389565493",
"oi_day_high": 3880000,
"oi_day_low": 3664000
},
"NSE_FO:ANGELONE25MAY2500PE": {
"ohlc": {
"open": 55,
"high": 62,
"low": 15.75,
"close": 18.35
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 18.45,
"orders": 1
},
{
"quantity": 200,
"price": 18.3,
"orders": 1
},
{
"quantity": 200,
"price": 18.25,
"orders": 1
},
{
"quantity": 200,
"price": 18.2,
"orders": 1
},
{
"quantity": 400,
"price": 18.15,
"orders": 2
}
],
"sell": [
{
"quantity": 600,
"price": 18.5,
"orders": 2
},
{
"quantity": 200,
"price": 18.6,
"orders": 1
},
{
"quantity": 200,
"price": 18.65,
"orders": 1
},
{
"quantity": 600,
"price": 18.7,
"orders": 3
},
{
"quantity": 400,
"price": 18.75,
"orders": 2
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|67890",
"symbol": "ANGELONE25MAY2500PE",
"last_price": 18.35,
"volume": 1186600,
"average_price": 25.99,
"oi": 192200,
"net_change": -42.7,
"total_buy_quantity": 71600,
"total_sell_quantity": 66400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 155.8,
"last_trade_time": "1747389597128",
"oi_day_high": 206600,
"oi_day_low": 110800
},
"NSE_FO:HFCL25MAY85PE": {
"ohlc": {
"open": 1.1,
"high": 1.7,
"low": 0.9,
"close": 1.55
},
"depth": {
"buy": [
{
"quantity": 24900,
"price": 1.5,
"orders": 3
},
{
"quantity": 53950,
"price": 1.45,
"orders": 8
},
{
"quantity": 107900,
"price": 1.4,
"orders": 16
},
{
"quantity": 49800,
"price": 1.35,
"orders": 7
},
{
"quantity": 33200,
"price": 1.3,
"orders": 3
}
],
"sell": [
{
"quantity": 45650,
"price": 1.55,
"orders": 6
},
{
"quantity": 99600,
"price": 1.6,
"orders": 9
},
{
"quantity": 174300,
"price": 1.65,
"orders": 18
},
{
"quantity": 53950,
"price": 1.7,
"orders": 6
},
{
"quantity": 33200,
"price": 1.75,
"orders": 5
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|88362",
"symbol": "HFCL25MAY85PE",
"last_price": 1.55,
"volume": 3606350,
"average_price": 1.31,
"oi": 1875800,
"net_change": 0.35,
"total_buy_quantity": 1191050,
"total_sell_quantity": 1269900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.2,
"last_trade_time": "1747389569241",
"oi_day_high": 1913150,
"oi_day_low": 1564550
},
"NSE_FO:BPCL25MAY300PE": {
"ohlc": {
"open": 1.7,
"high": 1.8,
"low": 1.2,
"close": 1.3
},
"depth": {
"buy": [
{
"quantity": 7200,
"price": 1.25,
"orders": 3
},
{
"quantity": 43200,
"price": 1.2,
"orders": 7
},
{
"quantity": 45000,
"price": 1.15,
"orders": 9
},
{
"quantity": 66600,
"price": 1.1,
"orders": 5
},
{
"quantity": 66600,
"price": 1.05,
"orders": 4
}
],
"sell": [
{
"quantity": 57600,
"price": 1.3,
"orders": 8
},
{
"quantity": 46800,
"price": 1.35,
"orders": 10
},
{
"quantity": 46800,
"price": 1.4,
"orders": 7
},
{
"quantity": 14400,
"price": 1.45,
"orders": 3
},
{
"quantity": 27000,
"price": 1.5,
"orders": 6
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|71900",
"symbol": "BPCL25MAY300PE",
"last_price": 1.3,
"volume": 1821600,
"average_price": 1.39,
"oi": 3272400,
"net_change": -0.5,
"total_buy_quantity": 675000,
"total_sell_quantity": 615600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.8,
"last_trade_time": "1747389567275",
"oi_day_high": 3295800,
"oi_day_low": 2664000
},
"NSE_FO:RELIANCE25MAY1300CE": {
"ohlc": {
"open": 158,
"high": 162.9,
"low": 153.95,
"close": 159
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 158.1,
"orders": 1
},
{
"quantity": 1000,
"price": 158.05,
"orders": 2
},
{
"quantity": 9000,
"price": 157.55,
"orders": 4
},
{
"quantity": 1000,
"price": 157.5,
"orders": 1
},
{
"quantity": 500,
"price": 157.2,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 159,
"orders": 1
},
{
"quantity": 500,
"price": 159.8,
"orders": 1
},
{
"quantity": 500,
"price": 159.9,
"orders": 1
},
{
"quantity": 1000,
"price": 159.95,
"orders": 1
},
{
"quantity": 500,
"price": 160,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|120090",
"symbol": "RELIANCE25MAY1300CE",
"last_price": 159,
"volume": 121000,
"average_price": 157.52,
"oi": 1681500,
"net_change": 3.05,
"total_buy_quantity": 55500,
"total_sell_quantity": 51500,
"lower_circuit_limit": 93.8,
"upper_circuit_limit": 218.1,
"last_trade_time": "1747389545822",
"oi_day_high": 1741500,
"oi_day_low": 1681500
},
"NSE_FO:TATACHEM25MAY860PE": {
"ohlc": {
"open": 20.5,
"high": 20.5,
"low": 14.4,
"close": 15.1
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 15,
"orders": 1
},
{
"quantity": 550,
"price": 14.95,
"orders": 1
},
{
"quantity": 1100,
"price": 14.85,
"orders": 2
},
{
"quantity": 550,
"price": 14.6,
"orders": 1
},
{
"quantity": 1100,
"price": 14.55,
"orders": 2
}
],
"sell": [
{
"quantity": 550,
"price": 15.2,
"orders": 1
},
{
"quantity": 550,
"price": 15.25,
"orders": 1
},
{
"quantity": 550,
"price": 15.3,
"orders": 1
},
{
"quantity": 1100,
"price": 15.5,
"orders": 2
},
{
"quantity": 1650,
"price": 15.55,
"orders": 2
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|141649",
"symbol": "TATACHEM25MAY860PE",
"last_price": 15.1,
"volume": 366300,
"average_price": 16.72,
"oi": 431750,
"net_change": -5.05,
"total_buy_quantity": 189750,
"total_sell_quantity": 98450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 46.5,
"last_trade_time": "1747389515158",
"oi_day_high": 437800,
"oi_day_low": 352000
},
"NSE_FO:LUPIN25MAY2100PE": {
"ohlc": {
"open": 63,
"high": 85.05,
"low": 58.5,
"close": 66.35
},
"depth": {
"buy": [
{
"quantity": 850,
"price": 66.25,
"orders": 2
},
{
"quantity": 425,
"price": 66.2,
"orders": 1
},
{
"quantity": 1275,
"price": 65.15,
"orders": 2
},
{
"quantity": 425,
"price": 65.1,
"orders": 1
},
{
"quantity": 425,
"price": 64.6,
"orders": 1
}
],
"sell": [
{
"quantity": 425,
"price": 66.95,
"orders": 1
},
{
"quantity": 425,
"price": 67,
"orders": 1
},
{
"quantity": 850,
"price": 67.15,
"orders": 1
},
{
"quantity": 425,
"price": 67.8,
"orders": 1
},
{
"quantity": 425,
"price": 67.85,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|116360",
"symbol": "LUPIN25MAY2100PE",
"last_price": 66.35,
"volume": 336600,
"average_price": 70.64,
"oi": 188700,
"net_change": -3.1,
"total_buy_quantity": 41650,
"total_sell_quantity": 59925,
"lower_circuit_limit": 5.9,
"upper_circuit_limit": 133,
"last_trade_time": "1747389561267",
"oi_day_high": 223975,
"oi_day_low": 187425
},
"NSE_FO:BHEL25MAY230CE": {
"ohlc": {
"open": 20,
"high": 31.6,
"low": 18.15,
"close": 23
},
"depth": {
"buy": [
{
"quantity": 2625,
"price": 22.9,
"orders": 1
},
{
"quantity": 2625,
"price": 22.85,
"orders": 1
},
{
"quantity": 2625,
"price": 22.75,
"orders": 1
},
{
"quantity": 2625,
"price": 22.65,
"orders": 1
},
{
"quantity": 2625,
"price": 22.6,
"orders": 1
}
],
"sell": [
{
"quantity": 2625,
"price": 23,
"orders": 1
},
{
"quantity": 2625,
"price": 23.15,
"orders": 1
},
{
"quantity": 2625,
"price": 23.2,
"orders": 1
},
{
"quantity": 5250,
"price": 23.25,
"orders": 2
},
{
"quantity": 2625,
"price": 23.3,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|71450",
"symbol": "BHEL25MAY230CE",
"last_price": 23,
"volume": 2149875,
"average_price": 24.07,
"oi": 2598750,
"net_change": 3.7,
"total_buy_quantity": 367500,
"total_sell_quantity": 210000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 55.8,
"last_trade_time": "1747389597143",
"oi_day_high": 3037125,
"oi_day_low": 2598750
},
"NSE_FO:NBCC25MAY100CE": {
"ohlc": {
"open": 8.25,
"high": 13.5,
"low": 8.25,
"close": 12.35
},
"depth": {
"buy": [
{
"quantity": 5800,
"price": 11.9,
"orders": 1
},
{
"quantity": 17400,
"price": 11.85,
"orders": 3
},
{
"quantity": 11600,
"price": 11.8,
"orders": 2
},
{
"quantity": 5800,
"price": 11.75,
"orders": 1
},
{
"quantity": 23200,
"price": 11.6,
"orders": 1
}
],
"sell": [
{
"quantity": 5800,
"price": 12.3,
"orders": 1
},
{
"quantity": 17400,
"price": 12.35,
"orders": 2
},
{
"quantity": 52200,
"price": 12.5,
"orders": 2
},
{
"quantity": 116000,
"price": 12.7,
"orders": 2
},
{
"quantity": 5800,
"price": 14.45,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|107981",
"symbol": "NBCC25MAY100CE",
"last_price": 12.35,
"volume": 1038200,
"average_price": 11.57,
"oi": 1769000,
"net_change": 4,
"total_buy_quantity": 539400,
"total_sell_quantity": 545200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.35,
"last_trade_time": "1747388933096",
"oi_day_high": 2093800,
"oi_day_low": 1769000
},
"NSE_FO:TATAPOWER25MAY395CE": {
"ohlc": {
"open": 11.85,
"high": 19.2,
"low": 11.3,
"close": 15.7
},
"depth": {
"buy": [
{
"quantity": 6750,
"price": 15.7,
"orders": 5
},
{
"quantity": 2700,
"price": 15.65,
"orders": 2
},
{
"quantity": 1350,
"price": 15.6,
"orders": 1
},
{
"quantity": 2700,
"price": 15.55,
"orders": 2
},
{
"quantity": 1350,
"price": 15.5,
"orders": 1
}
],
"sell": [
{
"quantity": 2700,
"price": 15.85,
"orders": 2
},
{
"quantity": 8100,
"price": 15.9,
"orders": 6
},
{
"quantity": 10800,
"price": 15.95,
"orders": 4
},
{
"quantity": 9450,
"price": 16,
"orders": 4
},
{
"quantity": 2700,
"price": 16.05,
"orders": 2
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|142867",
"symbol": "TATAPOWER25MAY395CE",
"last_price": 15.7,
"volume": 2629800,
"average_price": 16.19,
"oi": 1439100,
"net_change": 3.8,
"total_buy_quantity": 264600,
"total_sell_quantity": 283500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.9,
"last_trade_time": "1747389582254",
"oi_day_high": 1984500,
"oi_day_low": 1429650
},
"NSE_FO:TIINDIA25MAY2650PE": {
"ohlc": {
"open": 6.55,
"high": 6.6,
"low": 3.85,
"close": 5
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 2.05,
"orders": 1
},
{
"quantity": 1800,
"price": 2,
"orders": 1
},
{
"quantity": 150,
"price": 1.95,
"orders": 1
},
{
"quantity": 3000,
"price": 1.7,
"orders": 1
},
{
"quantity": 9000,
"price": 1.65,
"orders": 2
}
],
"sell": [
{
"quantity": 3000,
"price": 5,
"orders": 1
},
{
"quantity": 300,
"price": 5.05,
"orders": 1
},
{
"quantity": 7500,
"price": 6.95,
"orders": 1
},
{
"quantity": 7500,
"price": 12.15,
"orders": 1
},
{
"quantity": 600,
"price": 19.55,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|143991",
"symbol": "TIINDIA25MAY2650PE",
"last_price": 5,
"volume": 9900,
"average_price": 5.27,
"oi": 16500,
"net_change": -9.8,
"total_buy_quantity": 48000,
"total_sell_quantity": 22650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 45.3,
"last_trade_time": "1747388549501",
"oi_day_high": 19050,
"oi_day_low": 16500
},
"NSE_FO:BHARATFORG25MAY1100PE": {
"ohlc": {
"open": 2.9,
"high": 3.4,
"low": 2.3,
"close": 2.6
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 2.5,
"orders": 2
},
{
"quantity": 1000,
"price": 2.45,
"orders": 2
},
{
"quantity": 1000,
"price": 2.4,
"orders": 2
},
{
"quantity": 500,
"price": 2.35,
"orders": 1
},
{
"quantity": 500,
"price": 2.3,
"orders": 1
}
],
"sell": [
{
"quantity": 4500,
"price": 2.6,
"orders": 3
},
{
"quantity": 1500,
"price": 2.65,
"orders": 3
},
{
"quantity": 1500,
"price": 2.7,
"orders": 3
},
{
"quantity": 500,
"price": 2.75,
"orders": 1
},
{
"quantity": 500,
"price": 2.8,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|74776",
"symbol": "BHARATFORG25MAY1100PE",
"last_price": 2.6,
"volume": 112500,
"average_price": 2.65,
"oi": 259500,
"net_change": -0.75,
"total_buy_quantity": 255500,
"total_sell_quantity": 103500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.35,
"last_trade_time": "1747389576211",
"oi_day_high": 296000,
"oi_day_low": 259500
},
"NSE_FO:HINDUNILVR25MAY2320PE": {
"ohlc": {
"open": 16.6,
"high": 18.35,
"low": 9.4,
"close": 9.5
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 9.45,
"orders": 1
},
{
"quantity": 600,
"price": 9.35,
"orders": 2
},
{
"quantity": 300,
"price": 9.25,
"orders": 1
},
{
"quantity": 300,
"price": 9.15,
"orders": 1
},
{
"quantity": 300,
"price": 9.1,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 9.65,
"orders": 3
},
{
"quantity": 900,
"price": 9.7,
"orders": 3
},
{
"quantity": 1500,
"price": 9.75,
"orders": 4
},
{
"quantity": 300,
"price": 9.8,
"orders": 1
},
{
"quantity": 300,
"price": 9.9,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|89758",
"symbol": "HINDUNILVR25MAY2320PE",
"last_price": 9.5,
"volume": 355800,
"average_price": 12.91,
"oi": 211200,
"net_change": -7.35,
"total_buy_quantity": 144900,
"total_sell_quantity": 57300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 46.75,
"last_trade_time": "1747389559051",
"oi_day_high": 215400,
"oi_day_low": 171300
},
"NSE_FO:KOTAKBANK25MAY2220CE": {
"ohlc": {
"open": 5.95,
"high": 6.95,
"low": 4.5,
"close": 5.45
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 5.3,
"orders": 2
},
{
"quantity": 3200,
"price": 5.25,
"orders": 5
},
{
"quantity": 5200,
"price": 5.2,
"orders": 8
},
{
"quantity": 4800,
"price": 5.15,
"orders": 9
},
{
"quantity": 3200,
"price": 5.1,
"orders": 5
}
],
"sell": [
{
"quantity": 400,
"price": 5.35,
"orders": 1
},
{
"quantity": 2800,
"price": 5.4,
"orders": 4
},
{
"quantity": 4400,
"price": 5.45,
"orders": 6
},
{
"quantity": 4800,
"price": 5.5,
"orders": 8
},
{
"quantity": 3200,
"price": 5.55,
"orders": 7
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|112100",
"symbol": "KOTAKBANK25MAY2220CE",
"last_price": 5.45,
"volume": 456400,
"average_price": 5.36,
"oi": 766400,
"net_change": -0.55,
"total_buy_quantity": 448400,
"total_sell_quantity": 103600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26,
"last_trade_time": "1747389596374",
"oi_day_high": 803200,
"oi_day_low": 766400
},
"NSE_FO:CESC25MAY157.5CE": {
"ohlc": {
"open": 8.75,
"high": 8.75,
"low": 8.75,
"close": 8.75
},
"depth": {
"buy": [
{
"quantity": 2925,
"price": 9.45,
"orders": 1
},
{
"quantity": 20475,
"price": 9.35,
"orders": 2
},
{
"quantity": 29250,
"price": 8.95,
"orders": 1
},
{
"quantity": 14625,
"price": 8.55,
"orders": 1
},
{
"quantity": 29250,
"price": 7.95,
"orders": 1
}
],
"sell": [
{
"quantity": 2925,
"price": 10.45,
"orders": 1
},
{
"quantity": 14625,
"price": 10.5,
"orders": 1
},
{
"quantity": 11700,
"price": 10.6,
"orders": 1
},
{
"quantity": 58500,
"price": 10.85,
"orders": 2
},
{
"quantity": 8775,
"price": 10.95,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|80001",
"symbol": "CESC25MAY157.5CE",
"last_price": 8.75,
"volume": 0,
"average_price": 0,
"oi": 292500,
"net_change": 0,
"total_buy_quantity": 242775,
"total_sell_quantity": 239850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.75,
"last_trade_time": "1747303092000",
"oi_day_high": 330525,
"oi_day_low": 292500
},
"NSE_FO:KEI25MAY3000PE": {
"ohlc": {
"open": 4.5,
"high": 5.05,
"low": 3,
"close": 4.25
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 4.1,
"orders": 2
},
{
"quantity": 300,
"price": 4.05,
"orders": 2
},
{
"quantity": 750,
"price": 4,
"orders": 4
},
{
"quantity": 300,
"price": 3.95,
"orders": 2
},
{
"quantity": 300,
"price": 3.9,
"orders": 2
}
],
"sell": [
{
"quantity": 600,
"price": 4.35,
"orders": 4
},
{
"quantity": 300,
"price": 4.4,
"orders": 2
},
{
"quantity": 300,
"price": 4.45,
"orders": 2
},
{
"quantity": 450,
"price": 4.5,
"orders": 3
},
{
"quantity": 300,
"price": 4.55,
"orders": 2
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|99711",
"symbol": "KEI25MAY3000PE",
"last_price": 4.25,
"volume": 16350,
"average_price": 4.39,
"oi": 65100,
"net_change": -0.4,
"total_buy_quantity": 70650,
"total_sell_quantity": 28800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29,
"last_trade_time": "1747389547099",
"oi_day_high": 68250,
"oi_day_low": 65100
},
"NSE_FO:UNIONBANK25MAY127.5CE": {
"ohlc": {
"open": 7.55,
"high": 7.8,
"low": 6.8,
"close": 7.1
},
"depth": {
"buy": [
{
"quantity": 4425,
"price": 7,
"orders": 1
},
{
"quantity": 4425,
"price": 6.95,
"orders": 1
},
{
"quantity": 8850,
"price": 6.9,
"orders": 2
},
{
"quantity": 8850,
"price": 6.85,
"orders": 2
},
{
"quantity": 4425,
"price": 6.8,
"orders": 1
}
],
"sell": [
{
"quantity": 8850,
"price": 7.1,
"orders": 2
},
{
"quantity": 4425,
"price": 7.15,
"orders": 1
},
{
"quantity": 4425,
"price": 7.25,
"orders": 1
},
{
"quantity": 22125,
"price": 7.4,
"orders": 2
},
{
"quantity": 4425,
"price": 7.45,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|145457",
"symbol": "UNIONBANK25MAY127.5CE",
"last_price": 7.1,
"volume": 199125,
"average_price": 7.28,
"oi": 650475,
"net_change": 0.4,
"total_buy_quantity": 469050,
"total_sell_quantity": 508875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.7,
"last_trade_time": "1747389295403",
"oi_day_high": 654900,
"oi_day_low": 601800
},
"NSE_FO:TATASTEEL25MAY142.5CE": {
"ohlc": {
"open": 15.3,
"high": 15.85,
"low": 15.3,
"close": 15.35
},
"depth": {
"buy": [
{
"quantity": 11000,
"price": 15.35,
"orders": 2
},
{
"quantity": 16500,
"price": 15.3,
"orders": 3
},
{
"quantity": 11000,
"price": 15.25,
"orders": 2
},
{
"quantity": 5500,
"price": 15.2,
"orders": 1
},
{
"quantity": 22000,
"price": 14.85,
"orders": 1
}
],
"sell": [
{
"quantity": 11000,
"price": 15.55,
"orders": 2
},
{
"quantity": 5500,
"price": 15.6,
"orders": 1
},
{
"quantity": 5500,
"price": 15.65,
"orders": 1
},
{
"quantity": 5500,
"price": 15.9,
"orders": 1
},
{
"quantity": 16500,
"price": 15.95,
"orders": 2
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|143053",
"symbol": "TATASTEEL25MAY142.5CE",
"last_price": 15.35,
"volume": 77000,
"average_price": 15.4,
"oi": 3140500,
"net_change": 0.05,
"total_buy_quantity": 401500,
"total_sell_quantity": 401500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.3,
"last_trade_time": "1747389512757",
"oi_day_high": 3162500,
"oi_day_low": 3140500
},
"NSE_FO:NCC25MAY220CE": {
"ohlc": {
"open": 10.9,
"high": 14.45,
"low": 7.55,
"close": 11.45
},
"depth": {
"buy": [
{
"quantity": 1775,
"price": 11.5,
"orders": 1
},
{
"quantity": 8875,
"price": 11.45,
"orders": 4
},
{
"quantity": 3550,
"price": 11.4,
"orders": 2
},
{
"quantity": 1775,
"price": 11.35,
"orders": 1
},
{
"quantity": 3550,
"price": 11.3,
"orders": 2
}
],
"sell": [
{
"quantity": 1775,
"price": 11.65,
"orders": 1
},
{
"quantity": 1775,
"price": 11.7,
"orders": 1
},
{
"quantity": 1775,
"price": 11.75,
"orders": 1
},
{
"quantity": 1775,
"price": 11.8,
"orders": 1
},
{
"quantity": 1775,
"price": 11.85,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|108151",
"symbol": "NCC25MAY220CE",
"last_price": 11.45,
"volume": 2962475,
"average_price": 9.74,
"oi": 970925,
"net_change": -2.35,
"total_buy_quantity": 340800,
"total_sell_quantity": 598175,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.8,
"last_trade_time": "1747389571314",
"oi_day_high": 1175050,
"oi_day_low": 885725
},
"NSE_FO:KPITTECH25MAY1220PE": {
"ohlc": {
"open": 3.15,
"high": 3.8,
"low": 2.9,
"close": 3.5
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 3.05,
"orders": 2
},
{
"quantity": 12000,
"price": 2.6,
"orders": 1
},
{
"quantity": 20000,
"price": 1.35,
"orders": 1
},
{
"quantity": 1200,
"price": 1.25,
"orders": 1
},
{
"quantity": 2800,
"price": 1.15,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 3.25,
"orders": 1
},
{
"quantity": 400,
"price": 3.3,
"orders": 1
},
{
"quantity": 1600,
"price": 3.35,
"orders": 3
},
{
"quantity": 1200,
"price": 3.45,
"orders": 2
},
{
"quantity": 400,
"price": 3.5,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|112454",
"symbol": "KPITTECH25MAY1220PE",
"last_price": 3.5,
"volume": 22000,
"average_price": 3.3,
"oi": 51200,
"net_change": 0.4,
"total_buy_quantity": 67200,
"total_sell_quantity": 65600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.1,
"last_trade_time": "1747381997224",
"oi_day_high": 56800,
"oi_day_low": 51200
},
"NSE_FO:DALBHARAT25MAY1980PE": {
"ohlc": {
"open": 10.6,
"high": 17.05,
"low": 10.6,
"close": 12.8
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 12.15,
"orders": 1
},
{
"quantity": 275,
"price": 12.1,
"orders": 1
},
{
"quantity": 275,
"price": 12,
"orders": 1
},
{
"quantity": 275,
"price": 11.95,
"orders": 1
},
{
"quantity": 275,
"price": 11.6,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 12.7,
"orders": 1
},
{
"quantity": 275,
"price": 12.75,
"orders": 1
},
{
"quantity": 275,
"price": 13.3,
"orders": 1
},
{
"quantity": 275,
"price": 13.35,
"orders": 1
},
{
"quantity": 275,
"price": 14.5,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|84724",
"symbol": "DALBHARAT25MAY1980PE",
"last_price": 12.8,
"volume": 29150,
"average_price": 13.67,
"oi": 68475,
"net_change": 0.65,
"total_buy_quantity": 74250,
"total_sell_quantity": 67375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.95,
"last_trade_time": "1747389513224",
"oi_day_high": 68475,
"oi_day_low": 64350
},
"NSE_FO:CYIENT25MAY1240CE": {
"ohlc": {
"open": 69.6,
"high": 93.95,
"low": 69.6,
"close": 75.55
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 73.3,
"orders": 1
},
{
"quantity": 300,
"price": 73.25,
"orders": 1
},
{
"quantity": 300,
"price": 73.2,
"orders": 1
},
{
"quantity": 300,
"price": 73.1,
"orders": 1
},
{
"quantity": 300,
"price": 72.95,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 75.6,
"orders": 1
},
{
"quantity": 300,
"price": 75.65,
"orders": 1
},
{
"quantity": 2100,
"price": 76.05,
"orders": 2
},
{
"quantity": 900,
"price": 76.85,
"orders": 2
},
{
"quantity": 600,
"price": 77.05,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|77664",
"symbol": "CYIENT25MAY1240CE",
"last_price": 75.55,
"volume": 11100,
"average_price": 82.26,
"oi": 16800,
"net_change": 5.75,
"total_buy_quantity": 56700,
"total_sell_quantity": 37800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 142.7,
"last_trade_time": "1747389529302",
"oi_day_high": 21300,
"oi_day_low": 16500
},
"NSE_FO:INDIGO25MAY5500CE": {
"ohlc": {
"open": 212.6,
"high": 237.1,
"low": 174.85,
"close": 192
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 192.2,
"orders": 2
},
{
"quantity": 150,
"price": 192.15,
"orders": 1
},
{
"quantity": 300,
"price": 192.05,
"orders": 1
},
{
"quantity": 150,
"price": 190.25,
"orders": 1
},
{
"quantity": 150,
"price": 190.2,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 194.35,
"orders": 1
},
{
"quantity": 150,
"price": 194.4,
"orders": 1
},
{
"quantity": 150,
"price": 194.95,
"orders": 1
},
{
"quantity": 150,
"price": 195,
"orders": 1
},
{
"quantity": 150,
"price": 204.9,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|94019",
"symbol": "INDIGO25MAY5500CE",
"last_price": 192,
"volume": 166950,
"average_price": 197.92,
"oi": 127500,
"net_change": -20.1,
"total_buy_quantity": 12750,
"total_sell_quantity": 20550,
"lower_circuit_limit": 15.45,
"upper_circuit_limit": 408.75,
"last_trade_time": "1747389584690",
"oi_day_high": 149100,
"oi_day_low": 116100
},
"NSE_FO:CONCOR25MAY710CE": {
"ohlc": {
"open": 12.15,
"high": 36.9,
"low": 11.6,
"close": 34.1
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 33.9,
"orders": 2
},
{
"quantity": 2000,
"price": 33.85,
"orders": 2
},
{
"quantity": 1000,
"price": 33.8,
"orders": 1
},
{
"quantity": 1000,
"price": 33.75,
"orders": 1
},
{
"quantity": 2000,
"price": 33.7,
"orders": 2
}
],
"sell": [
{
"quantity": 1000,
"price": 34.2,
"orders": 1
},
{
"quantity": 1000,
"price": 34.25,
"orders": 1
},
{
"quantity": 3000,
"price": 34.35,
"orders": 2
},
{
"quantity": 3000,
"price": 34.4,
"orders": 3
},
{
"quantity": 1000,
"price": 34.45,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|83185",
"symbol": "CONCOR25MAY710CE",
"last_price": 34.1,
"volume": 4990000,
"average_price": 22.45,
"oi": 457000,
"net_change": 22.4,
"total_buy_quantity": 155000,
"total_sell_quantity": 129000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 65.6,
"last_trade_time": "1747389589558",
"oi_day_high": 889000,
"oi_day_low": 457000
},
"NSE_FO:AXISBANK25MAY1210CE": {
"ohlc": {
"open": 22.35,
"high": 22.35,
"low": 17.4,
"close": 18.05
},
"depth": {
"buy": [
{
"quantity": 1875,
"price": 18,
"orders": 3
},
{
"quantity": 1875,
"price": 17.95,
"orders": 3
},
{
"quantity": 2500,
"price": 17.9,
"orders": 4
},
{
"quantity": 9375,
"price": 17.85,
"orders": 4
},
{
"quantity": 4375,
"price": 17.8,
"orders": 7
}
],
"sell": [
{
"quantity": 625,
"price": 18.1,
"orders": 1
},
{
"quantity": 1875,
"price": 18.15,
"orders": 3
},
{
"quantity": 3125,
"price": 18.2,
"orders": 5
},
{
"quantity": 5000,
"price": 18.25,
"orders": 7
},
{
"quantity": 10000,
"price": 18.3,
"orders": 7
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|70940",
"symbol": "AXISBANK25MAY1210CE",
"last_price": 18.05,
"volume": 2883125,
"average_price": 19.07,
"oi": 1655000,
"net_change": -1.75,
"total_buy_quantity": 520000,
"total_sell_quantity": 243750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 49.2,
"last_trade_time": "1747389590248",
"oi_day_high": 1754375,
"oi_day_low": 1638750
},
"NSE_FO:DELHIVERY25MAY300PE": {
"ohlc": {
"open": 2.3,
"high": 3,
"low": 1.85,
"close": 2.9
},
"depth": {
"buy": [
{
"quantity": 39650,
"price": 2.9,
"orders": 6
},
{
"quantity": 35075,
"price": 2.85,
"orders": 6
},
{
"quantity": 12200,
"price": 2.8,
"orders": 4
},
{
"quantity": 22875,
"price": 2.75,
"orders": 6
},
{
"quantity": 30500,
"price": 2.7,
"orders": 7
}
],
"sell": [
{
"quantity": 3050,
"price": 3,
"orders": 2
},
{
"quantity": 24400,
"price": 3.05,
"orders": 8
},
{
"quantity": 10675,
"price": 3.1,
"orders": 5
},
{
"quantity": 32025,
"price": 3.15,
"orders": 9
},
{
"quantity": 15250,
"price": 3.2,
"orders": 6
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|79055",
"symbol": "DELHIVERY25MAY300PE",
"last_price": 2.9,
"volume": 1560075,
"average_price": 2.58,
"oi": 1120875,
"net_change": 0.6,
"total_buy_quantity": 616100,
"total_sell_quantity": 390400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.3,
"last_trade_time": "1747389598189",
"oi_day_high": 1157475,
"oi_day_low": 1021750
},
"NSE_FO:INDUSINDBK25MAY700CE": {
"ohlc": {
"open": 65,
"high": 94.55,
"low": 64.3,
"close": 94
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 92.8,
"orders": 1
},
{
"quantity": 1000,
"price": 92.6,
"orders": 2
},
{
"quantity": 500,
"price": 92.55,
"orders": 1
},
{
"quantity": 1500,
"price": 92.5,
"orders": 1
},
{
"quantity": 500,
"price": 92.4,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 93.75,
"orders": 1
},
{
"quantity": 500,
"price": 93.8,
"orders": 1
},
{
"quantity": 500,
"price": 93.95,
"orders": 1
},
{
"quantity": 500,
"price": 94,
"orders": 1
},
{
"quantity": 1500,
"price": 94.15,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|38576",
"symbol": "INDUSINDBK25MAY700CE",
"last_price": 94,
"volume": 287000,
"average_price": 77.95,
"oi": 206500,
"net_change": 6.25,
"total_buy_quantity": 72500,
"total_sell_quantity": 63000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 147.35,
"last_trade_time": "1747389560806",
"oi_day_high": 253500,
"oi_day_low": 203000
},
"NSE_FO:HINDZINC25MAY460CE": {
"ohlc": {
"open": 6.3,
"high": 6.8,
"low": 4.95,
"close": 5.35
},
"depth": {
"buy": [
{
"quantity": 2450,
"price": 5.3,
"orders": 2
},
{
"quantity": 4900,
"price": 5.25,
"orders": 3
},
{
"quantity": 3675,
"price": 5.2,
"orders": 3
},
{
"quantity": 6125,
"price": 5.15,
"orders": 2
},
{
"quantity": 1225,
"price": 5.1,
"orders": 1
}
],
"sell": [
{
"quantity": 1225,
"price": 5.5,
"orders": 1
},
{
"quantity": 2450,
"price": 5.55,
"orders": 1
},
{
"quantity": 1225,
"price": 5.65,
"orders": 1
},
{
"quantity": 1225,
"price": 5.7,
"orders": 1
},
{
"quantity": 3675,
"price": 5.75,
"orders": 2
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|98903",
"symbol": "HINDZINC25MAY460CE",
"last_price": 5.35,
"volume": 245000,
"average_price": 5.65,
"oi": 416500,
"net_change": -0.45,
"total_buy_quantity": 265825,
"total_sell_quantity": 279300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.8,
"last_trade_time": "1747389575619",
"oi_day_high": 427525,
"oi_day_low": 387100
},
"NSE_FO:TITAGARH25MAY820PE": {
"ohlc": {
"open": 32.5,
"high": 33.2,
"low": 7.05,
"close": 7.05
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 7.1,
"orders": 1
},
{
"quantity": 625,
"price": 7.05,
"orders": 1
},
{
"quantity": 1250,
"price": 7,
"orders": 2
},
{
"quantity": 625,
"price": 6.5,
"orders": 1
},
{
"quantity": 1250,
"price": 6.1,
"orders": 2
}
],
"sell": [
{
"quantity": 1875,
"price": 7.35,
"orders": 1
},
{
"quantity": 3750,
"price": 7.5,
"orders": 1
},
{
"quantity": 625,
"price": 7.7,
"orders": 1
},
{
"quantity": 1875,
"price": 8,
"orders": 1
},
{
"quantity": 625,
"price": 8.4,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|144083",
"symbol": "TITAGARH25MAY820PE",
"last_price": 7.05,
"volume": 2826250,
"average_price": 13.18,
"oi": 454375,
"net_change": -29,
"total_buy_quantity": 225625,
"total_sell_quantity": 150000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 76.2,
"last_trade_time": "1747389585209",
"oi_day_high": 458125,
"oi_day_low": 126250
},
"NSE_FO:AMBUJACEM25MAY570CE": {
"ohlc": {
"open": 4.85,
"high": 10.35,
"low": 4.7,
"close": 8
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 8.25,
"orders": 1
},
{
"quantity": 1800,
"price": 8.2,
"orders": 2
},
{
"quantity": 1800,
"price": 8.15,
"orders": 2
},
{
"quantity": 3600,
"price": 8.1,
"orders": 4
},
{
"quantity": 900,
"price": 8.05,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 8.35,
"orders": 1
},
{
"quantity": 4500,
"price": 8.4,
"orders": 3
},
{
"quantity": 1800,
"price": 8.45,
"orders": 2
},
{
"quantity": 1800,
"price": 8.5,
"orders": 2
},
{
"quantity": 900,
"price": 8.6,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|65880",
"symbol": "AMBUJACEM25MAY570CE",
"last_price": 8,
"volume": 2546100,
"average_price": 8.35,
"oi": 629100,
"net_change": 3.45,
"total_buy_quantity": 279900,
"total_sell_quantity": 208800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.55,
"last_trade_time": "1747389596955",
"oi_day_high": 713700,
"oi_day_low": 629100
},
"NSE_FO:JSWSTEEL25MAY1040CE": {
"ohlc": {
"open": 23.1,
"high": 25.5,
"low": 15.15,
"close": 16.8
},
"depth": {
"buy": [
{
"quantity": 675,
"price": 16.7,
"orders": 1
},
{
"quantity": 3375,
"price": 16.65,
"orders": 4
},
{
"quantity": 675,
"price": 16.6,
"orders": 1
},
{
"quantity": 2025,
"price": 16.55,
"orders": 2
},
{
"quantity": 1350,
"price": 16.5,
"orders": 2
}
],
"sell": [
{
"quantity": 3375,
"price": 16.8,
"orders": 2
},
{
"quantity": 675,
"price": 16.9,
"orders": 1
},
{
"quantity": 675,
"price": 16.95,
"orders": 1
},
{
"quantity": 2025,
"price": 17,
"orders": 3
},
{
"quantity": 3375,
"price": 17.05,
"orders": 3
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|99015",
"symbol": "JSWSTEEL25MAY1040CE",
"last_price": 16.8,
"volume": 955125,
"average_price": 18.31,
"oi": 579825,
"net_change": -6.5,
"total_buy_quantity": 703350,
"total_sell_quantity": 143775,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 51.65,
"last_trade_time": "1747389595127",
"oi_day_high": 581175,
"oi_day_low": 508275
},
"NSE_FO:VOLTAS25MAY1280CE": {
"ohlc": {
"open": 24.15,
"high": 25.95,
"low": 20.1,
"close": 22.5
},
"depth": {
"buy": [
{
"quantity": 10200,
"price": 22.4,
"orders": 1
},
{
"quantity": 900,
"price": 22.25,
"orders": 1
},
{
"quantity": 900,
"price": 22.2,
"orders": 1
},
{
"quantity": 7200,
"price": 22.15,
"orders": 3
},
{
"quantity": 300,
"price": 22.1,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 22.55,
"orders": 2
},
{
"quantity": 1800,
"price": 22.6,
"orders": 3
},
{
"quantity": 1500,
"price": 22.65,
"orders": 2
},
{
"quantity": 1800,
"price": 22.7,
"orders": 2
},
{
"quantity": 9300,
"price": 22.75,
"orders": 4
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|139979",
"symbol": "VOLTAS25MAY1280CE",
"last_price": 22.5,
"volume": 498300,
"average_price": 22.81,
"oi": 716400,
"net_change": -1.45,
"total_buy_quantity": 288900,
"total_sell_quantity": 271500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 63.75,
"last_trade_time": "1747389597374",
"oi_day_high": 742200,
"oi_day_low": 697200
},
"NSE_FO:UPL25MAY680PE": {
"ohlc": {
"open": 36.9,
"high": 41.2,
"low": 36.9,
"close": 37.4
},
"depth": {
"buy": [
{
"quantity": 1355,
"price": 37.7,
"orders": 1
},
{
"quantity": 1355,
"price": 37.65,
"orders": 1
},
{
"quantity": 1355,
"price": 37.55,
"orders": 1
},
{
"quantity": 5420,
"price": 36.05,
"orders": 1
},
{
"quantity": 4065,
"price": 35.85,
"orders": 1
}
],
"sell": [
{
"quantity": 2710,
"price": 38.45,
"orders": 2
},
{
"quantity": 1355,
"price": 38.5,
"orders": 1
},
{
"quantity": 1355,
"price": 38.6,
"orders": 1
},
{
"quantity": 1355,
"price": 39,
"orders": 1
},
{
"quantity": 1355,
"price": 39.05,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|138930",
"symbol": "UPL25MAY680PE",
"last_price": 37.4,
"volume": 28455,
"average_price": 38.9,
"oi": 528450,
"net_change": -1.45,
"total_buy_quantity": 121950,
"total_sell_quantity": 169375,
"lower_circuit_limit": 11.4,
"upper_circuit_limit": 66.3,
"last_trade_time": "1747388923253",
"oi_day_high": 529805,
"oi_day_low": 528450
},
"NSE_FO:MANAPPURAM25MAY230PE": {
"ohlc": {
"open": 1,
"high": 1.25,
"low": 1,
"close": 1.25
},
"depth": {
"buy": [
{
"quantity": 519000,
"price": 1.25,
"orders": 6
},
{
"quantity": 177000,
"price": 1,
"orders": 2
},
{
"quantity": 270000,
"price": 0.9,
"orders": 3
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 3000,
"price": 1.5,
"orders": 1
},
{
"quantity": 9000,
"price": 1.7,
"orders": 1
},
{
"quantity": 3000,
"price": 1.75,
"orders": 1
},
{
"quantity": 3000,
"price": 1.8,
"orders": 1
},
{
"quantity": 3000,
"price": 1.85,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|103989",
"symbol": "MANAPPURAM25MAY230PE",
"last_price": 1.25,
"volume": 24000,
"average_price": 1.21,
"oi": 8169000,
"net_change": 0,
"total_buy_quantity": 966000,
"total_sell_quantity": 468000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.25,
"last_trade_time": "1747380128404",
"oi_day_high": 8190000,
"oi_day_low": 8169000
},
"NSE_FO:MOTHERSON25MAY135PE": {
"ohlc": {
"open": 1.25,
"high": 1.3,
"low": 0.6,
"close": 0.65
},
"depth": {
"buy": [
{
"quantity": 74550,
"price": 0.6,
"orders": 8
},
{
"quantity": 3550,
"price": 0.55,
"orders": 1
},
{
"quantity": 35500,
"price": 0.5,
"orders": 3
},
{
"quantity": 21300,
"price": 0.45,
"orders": 3
},
{
"quantity": 21300,
"price": 0.4,
"orders": 2
}
],
"sell": [
{
"quantity": 10650,
"price": 0.65,
"orders": 2
},
{
"quantity": 74550,
"price": 0.7,
"orders": 10
},
{
"quantity": 56800,
"price": 0.75,
"orders": 5
},
{
"quantity": 56800,
"price": 0.8,
"orders": 7
},
{
"quantity": 31950,
"price": 0.85,
"orders": 6
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|105896",
"symbol": "MOTHERSON25MAY135PE",
"last_price": 0.65,
"volume": 1153750,
"average_price": 0.86,
"oi": 2485000,
"net_change": -0.7,
"total_buy_quantity": 575100,
"total_sell_quantity": 972700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.35,
"last_trade_time": "1747389311238",
"oi_day_high": 2591500,
"oi_day_low": 2481450
},
"NSE_FO:EXIDEIND25MAY380PE": {
"ohlc": {
"open": 6.15,
"high": 6.55,
"low": 2.95,
"close": 3.05
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 3.1,
"orders": 1
},
{
"quantity": 7200,
"price": 3.05,
"orders": 4
},
{
"quantity": 9000,
"price": 3,
"orders": 4
},
{
"quantity": 5400,
"price": 2.95,
"orders": 3
},
{
"quantity": 14400,
"price": 2.9,
"orders": 4
}
],
"sell": [
{
"quantity": 5400,
"price": 3.2,
"orders": 2
},
{
"quantity": 12600,
"price": 3.25,
"orders": 3
},
{
"quantity": 9000,
"price": 3.3,
"orders": 4
},
{
"quantity": 12600,
"price": 3.35,
"orders": 4
},
{
"quantity": 12600,
"price": 3.4,
"orders": 3
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|82126",
"symbol": "EXIDEIND25MAY380PE",
"last_price": 3.05,
"volume": 1382400,
"average_price": 4.14,
"oi": 1083600,
"net_change": -3.45,
"total_buy_quantity": 405000,
"total_sell_quantity": 511200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.5,
"last_trade_time": "1747389598262",
"oi_day_high": 1238400,
"oi_day_low": 1083600
},
"NSE_FO:RECLTD25MAY440PE": {
"ohlc": {
"open": 37,
"high": 37,
"low": 32.75,
"close": 34.7
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 34.3,
"orders": 1
},
{
"quantity": 2000,
"price": 34.25,
"orders": 2
},
{
"quantity": 3000,
"price": 34.1,
"orders": 1
},
{
"quantity": 1000,
"price": 34.05,
"orders": 1
},
{
"quantity": 3000,
"price": 33.65,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 34.65,
"orders": 1
},
{
"quantity": 1000,
"price": 34.7,
"orders": 1
},
{
"quantity": 2000,
"price": 34.8,
"orders": 2
},
{
"quantity": 4000,
"price": 34.9,
"orders": 2
},
{
"quantity": 1000,
"price": 35,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|119729",
"symbol": "RECLTD25MAY440PE",
"last_price": 34.7,
"volume": 156000,
"average_price": 34.13,
"oi": 878000,
"net_change": -10.3,
"total_buy_quantity": 117000,
"total_sell_quantity": 166000,
"lower_circuit_limit": 2.2,
"upper_circuit_limit": 73.25,
"last_trade_time": "1747389390230",
"oi_day_high": 878000,
"oi_day_low": 860000
},
"NSE_FO:BANDHANBNK25MAY170CE": {
"ohlc": {
"open": 3.9,
"high": 4.85,
"low": 3.65,
"close": 4.05
},
"depth": {
"buy": [
{
"quantity": 16800,
"price": 4.05,
"orders": 4
},
{
"quantity": 36400,
"price": 4,
"orders": 7
},
{
"quantity": 30800,
"price": 3.95,
"orders": 6
},
{
"quantity": 33600,
"price": 3.9,
"orders": 9
},
{
"quantity": 19600,
"price": 3.85,
"orders": 4
}
],
"sell": [
{
"quantity": 14000,
"price": 4.1,
"orders": 4
},
{
"quantity": 14000,
"price": 4.15,
"orders": 5
},
{
"quantity": 28000,
"price": 4.2,
"orders": 7
},
{
"quantity": 30800,
"price": 4.25,
"orders": 5
},
{
"quantity": 19600,
"price": 4.3,
"orders": 5
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|70274",
"symbol": "BANDHANBNK25MAY170CE",
"last_price": 4.05,
"volume": 7898800,
"average_price": 4.18,
"oi": 7478800,
"net_change": 0,
"total_buy_quantity": 781200,
"total_sell_quantity": 1722000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.05,
"last_trade_time": "1747389580190",
"oi_day_high": 8041600,
"oi_day_low": 6417600
},
"NSE_FO:COALINDIA25MAY400CE": {
"ohlc": {
"open": 11.25,
"high": 12.9,
"low": 9.45,
"close": 9.65
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 9.65,
"orders": 1
},
{
"quantity": 3150,
"price": 9.6,
"orders": 3
},
{
"quantity": 7350,
"price": 9.55,
"orders": 7
},
{
"quantity": 11550,
"price": 9.5,
"orders": 9
},
{
"quantity": 7350,
"price": 9.45,
"orders": 6
}
],
"sell": [
{
"quantity": 5250,
"price": 9.75,
"orders": 4
},
{
"quantity": 7350,
"price": 9.8,
"orders": 6
},
{
"quantity": 6300,
"price": 9.85,
"orders": 6
},
{
"quantity": 13650,
"price": 9.9,
"orders": 8
},
{
"quantity": 5250,
"price": 9.95,
"orders": 4
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|75295",
"symbol": "COALINDIA25MAY400CE",
"last_price": 9.65,
"volume": 4828950,
"average_price": 11.43,
"oi": 4710300,
"net_change": -0.6,
"total_buy_quantity": 270900,
"total_sell_quantity": 879900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.25,
"last_trade_time": "1747389595078",
"oi_day_high": 5259450,
"oi_day_low": 4710300
},
"NSE_FO:TATASTEEL25MAY142.5PE": {
"ohlc": {
"open": 0.25,
"high": 0.3,
"low": 0.2,
"close": 0.25
},
"depth": {
"buy": [
{
"quantity": 709500,
"price": 0.2,
"orders": 14
},
{
"quantity": 1441000,
"price": 0.15,
"orders": 22
},
{
"quantity": 1045000,
"price": 0.1,
"orders": 18
},
{
"quantity": 1259500,
"price": 0.05,
"orders": 20
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 99000,
"price": 0.25,
"orders": 6
},
{
"quantity": 401500,
"price": 0.3,
"orders": 25
},
{
"quantity": 231000,
"price": 0.35,
"orders": 6
},
{
"quantity": 33000,
"price": 0.4,
"orders": 4
},
{
"quantity": 49500,
"price": 0.45,
"orders": 5
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|143054",
"symbol": "TATASTEEL25MAY142.5PE",
"last_price": 0.25,
"volume": 2552000,
"average_price": 0.25,
"oi": 4053500,
"net_change": -0.05,
"total_buy_quantity": 4455000,
"total_sell_quantity": 1556500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.3,
"last_trade_time": "1747389590134",
"oi_day_high": 4537500,
"oi_day_low": 4053500
},
"NSE_FO:TATACONSUM25MAY1160PE": {
"ohlc": {
"open": 26,
"high": 29.65,
"low": 16.1,
"close": 17.25
},
"depth": {
"buy": [
{
"quantity": 912,
"price": 17.15,
"orders": 2
},
{
"quantity": 912,
"price": 17.1,
"orders": 1
},
{
"quantity": 912,
"price": 17.05,
"orders": 2
},
{
"quantity": 2280,
"price": 17,
"orders": 2
},
{
"quantity": 912,
"price": 16.95,
"orders": 2
}
],
"sell": [
{
"quantity": 456,
"price": 17.3,
"orders": 1
},
{
"quantity": 456,
"price": 17.35,
"orders": 1
},
{
"quantity": 456,
"price": 17.4,
"orders": 1
},
{
"quantity": 456,
"price": 17.55,
"orders": 1
},
{
"quantity": 456,
"price": 17.6,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|127474",
"symbol": "TATACONSUM25MAY1160PE",
"last_price": 17.25,
"volume": 484728,
"average_price": 21.08,
"oi": 207024,
"net_change": -12.65,
"total_buy_quantity": 93936,
"total_sell_quantity": 100776,
"lower_circuit_limit": 0.45,
"upper_circuit_limit": 59.35,
"last_trade_time": "1747389575826",
"oi_day_high": 218424,
"oi_day_low": 162336
},
"NSE_FO:CAMS25MAY4050CE": {
"ohlc": {
"open": 18.05,
"high": 62.95,
"low": 18.05,
"close": 49
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 49.7,
"orders": 1
},
{
"quantity": 125,
"price": 49.65,
"orders": 1
},
{
"quantity": 125,
"price": 49.25,
"orders": 1
},
{
"quantity": 125,
"price": 49.2,
"orders": 1
},
{
"quantity": 125,
"price": 49.1,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 50.25,
"orders": 1
},
{
"quantity": 1500,
"price": 50.3,
"orders": 1
},
{
"quantity": 125,
"price": 51.5,
"orders": 1
},
{
"quantity": 125,
"price": 51.55,
"orders": 1
},
{
"quantity": 500,
"price": 51.65,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|78658",
"symbol": "CAMS25MAY4050CE",
"last_price": 49,
"volume": 99875,
"average_price": 47.72,
"oi": 19375,
"net_change": 26.05,
"total_buy_quantity": 38500,
"total_sell_quantity": 21500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 244.9,
"last_trade_time": "1747389597956",
"oi_day_high": 30375,
"oi_day_low": 19375
},
"NSE_FO:HAL25MAY4300PE": {
"ohlc": {
"open": 14,
"high": 15.9,
"low": 6.9,
"close": 7.2
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 6.95,
"orders": 1
},
{
"quantity": 300,
"price": 6.9,
"orders": 2
},
{
"quantity": 150,
"price": 6.85,
"orders": 1
},
{
"quantity": 150,
"price": 6.8,
"orders": 1
},
{
"quantity": 150,
"price": 6.75,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 7.2,
"orders": 1
},
{
"quantity": 300,
"price": 7.25,
"orders": 1
},
{
"quantity": 150,
"price": 7.3,
"orders": 1
},
{
"quantity": 150,
"price": 7.35,
"orders": 1
},
{
"quantity": 300,
"price": 7.4,
"orders": 2
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|85704",
"symbol": "HAL25MAY4300PE",
"last_price": 7.2,
"volume": 381000,
"average_price": 8.89,
"oi": 294900,
"net_change": -7.05,
"total_buy_quantity": 346500,
"total_sell_quantity": 40350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 42.5,
"last_trade_time": "1747389579683",
"oi_day_high": 316200,
"oi_day_low": 289950
},
"NSE_FO:ADANIENT25MAY2440PE": {
"ohlc": {
"open": 29,
"high": 29,
"low": 17.05,
"close": 19.15
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 19.1,
"orders": 1
},
{
"quantity": 300,
"price": 19.05,
"orders": 1
},
{
"quantity": 600,
"price": 18.95,
"orders": 2
},
{
"quantity": 600,
"price": 18.9,
"orders": 2
},
{
"quantity": 4200,
"price": 18.85,
"orders": 3
}
],
"sell": [
{
"quantity": 300,
"price": 19.3,
"orders": 1
},
{
"quantity": 300,
"price": 19.35,
"orders": 1
},
{
"quantity": 300,
"price": 19.45,
"orders": 1
},
{
"quantity": 300,
"price": 19.5,
"orders": 1
},
{
"quantity": 300,
"price": 19.55,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|64513",
"symbol": "ADANIENT25MAY2440PE",
"last_price": 19.15,
"volume": 573300,
"average_price": 20.97,
"oi": 240600,
"net_change": -11.65,
"total_buy_quantity": 219600,
"total_sell_quantity": 52500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 114.25,
"last_trade_time": "1747389578640",
"oi_day_high": 240900,
"oi_day_low": 217800
},
"NSE_FO:PFC25MAY430CE": {
"ohlc": {
"open": 5.75,
"high": 11.25,
"low": 5.65,
"close": 8.05
},
"depth": {
"buy": [
{
"quantity": 3900,
"price": 8,
"orders": 2
},
{
"quantity": 13000,
"price": 7.95,
"orders": 8
},
{
"quantity": 14300,
"price": 7.9,
"orders": 7
},
{
"quantity": 18200,
"price": 7.85,
"orders": 9
},
{
"quantity": 9100,
"price": 7.8,
"orders": 4
}
],
"sell": [
{
"quantity": 6500,
"price": 8.1,
"orders": 5
},
{
"quantity": 11700,
"price": 8.15,
"orders": 8
},
{
"quantity": 5200,
"price": 8.2,
"orders": 4
},
{
"quantity": 6500,
"price": 8.25,
"orders": 4
},
{
"quantity": 5200,
"price": 8.3,
"orders": 3
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|128558",
"symbol": "PFC25MAY430CE",
"last_price": 8.05,
"volume": 9308000,
"average_price": 9.33,
"oi": 3142100,
"net_change": 2.45,
"total_buy_quantity": 652600,
"total_sell_quantity": 806000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.6,
"last_trade_time": "1747389598294",
"oi_day_high": 3248700,
"oi_day_low": 2857400
},
"NSE_FO:INDUSINDBK25MAY820CE": {
"ohlc": {
"open": 10.1,
"high": 16,
"low": 8,
"close": 14.75
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 14.75,
"orders": 2
},
{
"quantity": 1500,
"price": 14.7,
"orders": 3
},
{
"quantity": 2500,
"price": 14.65,
"orders": 4
},
{
"quantity": 500,
"price": 14.6,
"orders": 1
},
{
"quantity": 1500,
"price": 14.55,
"orders": 2
}
],
"sell": [
{
"quantity": 500,
"price": 15.05,
"orders": 1
},
{
"quantity": 500,
"price": 15.1,
"orders": 1
},
{
"quantity": 2000,
"price": 15.15,
"orders": 3
},
{
"quantity": 1000,
"price": 15.2,
"orders": 2
},
{
"quantity": 1500,
"price": 15.25,
"orders": 2
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|94522",
"symbol": "INDUSINDBK25MAY820CE",
"last_price": 14.75,
"volume": 3731500,
"average_price": 12.28,
"oi": 1363500,
"net_change": -0.35,
"total_buy_quantity": 983000,
"total_sell_quantity": 216500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 40.05,
"last_trade_time": "1747389598981",
"oi_day_high": 1538000,
"oi_day_low": 1297500
},
"NSE_FO:SYNGENE25MAY660PE": {
"ohlc": {
"open": 25.55,
"high": 25.55,
"low": 18.05,
"close": 22.05
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 21.35,
"orders": 1
},
{
"quantity": 1000,
"price": 21.3,
"orders": 1
},
{
"quantity": 1000,
"price": 21.1,
"orders": 1
},
{
"quantity": 3000,
"price": 21.05,
"orders": 2
},
{
"quantity": 1000,
"price": 20.65,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 22.15,
"orders": 1
},
{
"quantity": 1000,
"price": 22.35,
"orders": 1
},
{
"quantity": 1000,
"price": 22.4,
"orders": 1
},
{
"quantity": 2000,
"price": 22.45,
"orders": 1
},
{
"quantity": 1000,
"price": 22.5,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|126445",
"symbol": "SYNGENE25MAY660PE",
"last_price": 22.05,
"volume": 77000,
"average_price": 20.21,
"oi": 123000,
"net_change": -5.05,
"total_buy_quantity": 110000,
"total_sell_quantity": 118000,
"lower_circuit_limit": 3.15,
"upper_circuit_limit": 51.05,
"last_trade_time": "1747389591022",
"oi_day_high": 123000,
"oi_day_low": 105000
},
"NSE_FO:BPCL25MAY300CE": {
"ohlc": {
"open": 19.9,
"high": 23,
"low": 19.75,
"close": 21.3
},
"depth": {
"buy": [
{
"quantity": 3600,
"price": 20.95,
"orders": 2
},
{
"quantity": 5400,
"price": 20.65,
"orders": 2
},
{
"quantity": 1800,
"price": 20.6,
"orders": 1
},
{
"quantity": 3600,
"price": 20.2,
"orders": 1
},
{
"quantity": 7200,
"price": 20.15,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 21.25,
"orders": 1
},
{
"quantity": 1800,
"price": 21.3,
"orders": 1
},
{
"quantity": 3600,
"price": 21.55,
"orders": 1
},
{
"quantity": 1800,
"price": 21.6,
"orders": 1
},
{
"quantity": 3600,
"price": 22.75,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|71899",
"symbol": "BPCL25MAY300CE",
"last_price": 21.3,
"volume": 201600,
"average_price": 21.59,
"oi": 1036800,
"net_change": 1.5,
"total_buy_quantity": 282600,
"total_sell_quantity": 216000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.8,
"last_trade_time": "1747389550401",
"oi_day_high": 1058400,
"oi_day_low": 1024200
},
"NSE_FO:TECHM25MAY1440CE": {
"ohlc": {
"open": 189.5,
"high": 189.5,
"low": 189.5,
"close": 189.5
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 178.15,
"orders": 1
},
{
"quantity": 600,
"price": 178.05,
"orders": 1
},
{
"quantity": 600,
"price": 177.95,
"orders": 1
},
{
"quantity": 10200,
"price": 177.25,
"orders": 2
},
{
"quantity": 2400,
"price": 176.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 186.5,
"orders": 1
},
{
"quantity": 10200,
"price": 186.55,
"orders": 2
},
{
"quantity": 2400,
"price": 188.8,
"orders": 1
},
{
"quantity": 3000,
"price": 189.45,
"orders": 1
},
{
"quantity": 6000,
"price": 191.25,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|132319",
"symbol": "TECHM25MAY1440CE",
"last_price": 189.5,
"volume": 0,
"average_price": 0,
"oi": 184200,
"net_change": 0,
"total_buy_quantity": 48600,
"total_sell_quantity": 52800,
"lower_circuit_limit": 106.65,
"upper_circuit_limit": 272.35,
"last_trade_time": "1747302156000",
"oi_day_high": 188400,
"oi_day_low": 184200
},
"NSE_FO:ATGL25MAY620CE": {
"ohlc": {
"open": 55.95,
"high": 70.75,
"low": 55,
"close": 65.65
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 64.3,
"orders": 1
},
{
"quantity": 775,
"price": 64.15,
"orders": 1
},
{
"quantity": 775,
"price": 64.05,
"orders": 1
},
{
"quantity": 775,
"price": 63.85,
"orders": 1
},
{
"quantity": 3100,
"price": 62.7,
"orders": 1
}
],
"sell": [
{
"quantity": 9300,
"price": 68.25,
"orders": 4
},
{
"quantity": 3875,
"price": 68.3,
"orders": 1
},
{
"quantity": 7750,
"price": 69.65,
"orders": 1
},
{
"quantity": 3100,
"price": 70,
"orders": 1
},
{
"quantity": 2325,
"price": 70.55,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|68171",
"symbol": "ATGL25MAY620CE",
"last_price": 65.65,
"volume": 44175,
"average_price": 62.65,
"oi": 114700,
"net_change": 17.65,
"total_buy_quantity": 76725,
"total_sell_quantity": 73625,
"lower_circuit_limit": 2.1,
"upper_circuit_limit": 93.9,
"last_trade_time": "1747388904379",
"oi_day_high": 126325,
"oi_day_low": 114700
},
"NSE_FO:APLAPOLLO25MAY1620PE": {
"ohlc": {
"open": 3.8,
"high": 4.2,
"low": 2.65,
"close": 2.75
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 2.4,
"orders": 1
},
{
"quantity": 700,
"price": 2.35,
"orders": 1
},
{
"quantity": 11200,
"price": 2.25,
"orders": 2
},
{
"quantity": 350,
"price": 2.2,
"orders": 1
},
{
"quantity": 350,
"price": 2.1,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 3,
"orders": 2
},
{
"quantity": 350,
"price": 3.1,
"orders": 1
},
{
"quantity": 700,
"price": 3.15,
"orders": 1
},
{
"quantity": 700,
"price": 3.25,
"orders": 1
},
{
"quantity": 350,
"price": 3.6,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|68084",
"symbol": "APLAPOLLO25MAY1620PE",
"last_price": 2.75,
"volume": 24500,
"average_price": 3.19,
"oi": 102550,
"net_change": -2,
"total_buy_quantity": 129150,
"total_sell_quantity": 41300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.75,
"last_trade_time": "1747386272332",
"oi_day_high": 104300,
"oi_day_low": 95550
},
"NSE_FO:ALKEM25MAY5200CE": {
"ohlc": {
"open": 210,
"high": 210,
"low": 128.6,
"close": 137.9
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 132.9,
"orders": 1
},
{
"quantity": 100,
"price": 132.85,
"orders": 1
},
{
"quantity": 100,
"price": 131.5,
"orders": 1
},
{
"quantity": 100,
"price": 129.1,
"orders": 1
},
{
"quantity": 100,
"price": 129.05,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 137.85,
"orders": 1
},
{
"quantity": 300,
"price": 137.9,
"orders": 1
},
{
"quantity": 100,
"price": 143.45,
"orders": 1
},
{
"quantity": 200,
"price": 143.5,
"orders": 2
},
{
"quantity": 100,
"price": 144,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|65604",
"symbol": "ALKEM25MAY5200CE",
"last_price": 137.9,
"volume": 37100,
"average_price": 157.32,
"oi": 24900,
"net_change": -35.25,
"total_buy_quantity": 8900,
"total_sell_quantity": 17800,
"lower_circuit_limit": 16,
"upper_circuit_limit": 330.3,
"last_trade_time": "1747389591713",
"oi_day_high": 25900,
"oi_day_low": 24300
},
"NSE_FO:RELIANCE25MAY1300PE": {
"ohlc": {
"open": 1.5,
"high": 1.55,
"low": 1.3,
"close": 1.35
},
"depth": {
"buy": [
{
"quantity": 21500,
"price": 1.3,
"orders": 10
},
{
"quantity": 8500,
"price": 1.25,
"orders": 7
},
{
"quantity": 10500,
"price": 1.2,
"orders": 9
},
{
"quantity": 7000,
"price": 1.15,
"orders": 5
},
{
"quantity": 6500,
"price": 1.1,
"orders": 9
}
],
"sell": [
{
"quantity": 16000,
"price": 1.4,
"orders": 12
},
{
"quantity": 11500,
"price": 1.45,
"orders": 9
},
{
"quantity": 17500,
"price": 1.5,
"orders": 13
},
{
"quantity": 23500,
"price": 1.55,
"orders": 9
},
{
"quantity": 2500,
"price": 1.6,
"orders": 3
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|120103",
"symbol": "RELIANCE25MAY1300PE",
"last_price": 1.35,
"volume": 1921500,
"average_price": 1.41,
"oi": 4733000,
"net_change": -0.1,
"total_buy_quantity": 585000,
"total_sell_quantity": 249000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.45,
"last_trade_time": "1747389584355",
"oi_day_high": 5098500,
"oi_day_low": 4733000
},
"NSE_FO:PAYTM25MAY920CE": {
"ohlc": {
"open": 8.55,
"high": 8.9,
"low": 5.95,
"close": 5.95
},
"depth": {
"buy": [
{
"quantity": 1300,
"price": 5.9,
"orders": 2
},
{
"quantity": 1950,
"price": 5.85,
"orders": 3
},
{
"quantity": 2600,
"price": 5.8,
"orders": 3
},
{
"quantity": 3900,
"price": 5.75,
"orders": 4
},
{
"quantity": 1950,
"price": 5.7,
"orders": 2
}
],
"sell": [
{
"quantity": 1300,
"price": 6,
"orders": 2
},
{
"quantity": 4550,
"price": 6.05,
"orders": 5
},
{
"quantity": 3250,
"price": 6.1,
"orders": 4
},
{
"quantity": 3900,
"price": 6.15,
"orders": 4
},
{
"quantity": 3250,
"price": 6.2,
"orders": 4
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|113662",
"symbol": "PAYTM25MAY920CE",
"last_price": 5.95,
"volume": 746850,
"average_price": 7.02,
"oi": 645450,
"net_change": -2.45,
"total_buy_quantity": 338650,
"total_sell_quantity": 180050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.65,
"last_trade_time": "1747389571737",
"oi_day_high": 663000,
"oi_day_low": 591500
},
"NSE_FO:ITC25MAY430CE": {
"ohlc": {
"open": 8.25,
"high": 10.2,
"low": 8.1,
"close": 9.65
},
"depth": {
"buy": [
{
"quantity": 11200,
"price": 9.6,
"orders": 6
},
{
"quantity": 11200,
"price": 9.55,
"orders": 7
},
{
"quantity": 19200,
"price": 9.5,
"orders": 9
},
{
"quantity": 16000,
"price": 9.45,
"orders": 7
},
{
"quantity": 17600,
"price": 9.4,
"orders": 8
}
],
"sell": [
{
"quantity": 6400,
"price": 9.7,
"orders": 3
},
{
"quantity": 17600,
"price": 9.75,
"orders": 10
},
{
"quantity": 16000,
"price": 9.8,
"orders": 10
},
{
"quantity": 8000,
"price": 9.85,
"orders": 4
},
{
"quantity": 14400,
"price": 9.9,
"orders": 8
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|97219",
"symbol": "ITC25MAY430CE",
"last_price": 9.65,
"volume": 5627200,
"average_price": 9.23,
"oi": 5761600,
"net_change": 1.4,
"total_buy_quantity": 432000,
"total_sell_quantity": 985600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.25,
"last_trade_time": "1747389587462",
"oi_day_high": 6340800,
"oi_day_low": 5761600
},
"NSE_FO:COFORGE25MAY7300CE": {
"ohlc": {
"open": 1200,
"high": 1200,
"low": 1200,
"close": 1200
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 1150.2,
"orders": 1
},
{
"quantity": 75,
"price": 1150.1,
"orders": 1
},
{
"quantity": 75,
"price": 1150,
"orders": 1
},
{
"quantity": 300,
"price": 1128.3,
"orders": 1
},
{
"quantity": 750,
"price": 1124.5,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 1197.65,
"orders": 1
},
{
"quantity": 750,
"price": 1197.7,
"orders": 1
},
{
"quantity": 825,
"price": 1198,
"orders": 1
},
{
"quantity": 375,
"price": 1205.4,
"orders": 1
},
{
"quantity": 300,
"price": 1206.85,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+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": 6750,
"total_sell_quantity": 6975,
"lower_circuit_limit": 605.45,
"upper_circuit_limit": 1781.95,
"last_trade_time": "1747216620000",
"oi_day_high": 41475,
"oi_day_low": 41250
},
"NSE_FO:TORNTPOWER25MAY1600PE": {
"ohlc": {
"open": 154.5,
"high": 154.5,
"low": 154.5,
"close": 154.5
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 150.7,
"orders": 2
},
{
"quantity": 1500,
"price": 150.65,
"orders": 1
},
{
"quantity": 1875,
"price": 149.55,
"orders": 1
},
{
"quantity": 3750,
"price": 148,
"orders": 1
},
{
"quantity": 3750,
"price": 146.7,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 163.7,
"orders": 1
},
{
"quantity": 1500,
"price": 163.75,
"orders": 1
},
{
"quantity": 1875,
"price": 163.95,
"orders": 1
},
{
"quantity": 3750,
"price": 165.9,
"orders": 1
},
{
"quantity": 3750,
"price": 166.85,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|135477",
"symbol": "TORNTPOWER25MAY1600PE",
"last_price": 154.5,
"volume": 375,
"average_price": 154.5,
"oi": 29250,
"net_change": -17.65,
"total_buy_quantity": 26625,
"total_sell_quantity": 26250,
"lower_circuit_limit": 75.7,
"upper_circuit_limit": 268.6,
"last_trade_time": "1747376178558",
"oi_day_high": 29250,
"oi_day_low": 29250
},
"NSE_FO:COLPAL25MAY2740PE": {
"ohlc": {
"open": 131,
"high": 131,
"low": 92.85,
"close": 95.6
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 97.15,
"orders": 1
},
{
"quantity": 175,
"price": 97.1,
"orders": 1
},
{
"quantity": 175,
"price": 97,
"orders": 1
},
{
"quantity": 175,
"price": 96.65,
"orders": 1
},
{
"quantity": 350,
"price": 96.05,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 99.9,
"orders": 1
},
{
"quantity": 175,
"price": 99.95,
"orders": 1
},
{
"quantity": 175,
"price": 100.05,
"orders": 1
},
{
"quantity": 175,
"price": 101.05,
"orders": 1
},
{
"quantity": 175,
"price": 101.3,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|82711",
"symbol": "COLPAL25MAY2740PE",
"last_price": 95.6,
"volume": 8925,
"average_price": 96.55,
"oi": 9625,
"net_change": -55.45,
"total_buy_quantity": 10325,
"total_sell_quantity": 23975,
"lower_circuit_limit": 66.85,
"upper_circuit_limit": 235.25,
"last_trade_time": "1747388705336",
"oi_day_high": 9800,
"oi_day_low": 4200
},
"NSE_FO:HINDPETRO25MAY390PE": {
"ohlc": {
"open": 4.6,
"high": 5.15,
"low": 2.8,
"close": 3.1
},
"depth": {
"buy": [
{
"quantity": 22275,
"price": 2.95,
"orders": 6
},
{
"quantity": 20250,
"price": 2.9,
"orders": 5
},
{
"quantity": 16200,
"price": 2.85,
"orders": 4
},
{
"quantity": 32400,
"price": 2.8,
"orders": 7
},
{
"quantity": 14175,
"price": 2.75,
"orders": 3
}
],
"sell": [
{
"quantity": 6075,
"price": 3.05,
"orders": 3
},
{
"quantity": 24300,
"price": 3.1,
"orders": 5
},
{
"quantity": 12150,
"price": 3.15,
"orders": 4
},
{
"quantity": 32400,
"price": 3.2,
"orders": 5
},
{
"quantity": 22275,
"price": 3.25,
"orders": 5
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|89175",
"symbol": "HINDPETRO25MAY390PE",
"last_price": 3.1,
"volume": 1304100,
"average_price": 3.75,
"oi": 1063125,
"net_change": -2.3,
"total_buy_quantity": 619650,
"total_sell_quantity": 593325,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.4,
"last_trade_time": "1747389574517",
"oi_day_high": 1172475,
"oi_day_low": 1063125
},
"NSE_FO:HINDUNILVR25MAY2320CE": {
"ohlc": {
"open": 63,
"high": 81.85,
"low": 57.85,
"close": 75.95
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 75.5,
"orders": 2
},
{
"quantity": 600,
"price": 75.05,
"orders": 1
},
{
"quantity": 600,
"price": 74.5,
"orders": 1
},
{
"quantity": 600,
"price": 74.45,
"orders": 1
},
{
"quantity": 300,
"price": 73.7,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 76,
"orders": 1
},
{
"quantity": 300,
"price": 76.25,
"orders": 1
},
{
"quantity": 600,
"price": 76.7,
"orders": 1
},
{
"quantity": 600,
"price": 76.75,
"orders": 1
},
{
"quantity": 600,
"price": 78.15,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|89757",
"symbol": "HINDUNILVR25MAY2320CE",
"last_price": 75.95,
"volume": 56700,
"average_price": 65.55,
"oi": 150300,
"net_change": 14.25,
"total_buy_quantity": 27600,
"total_sell_quantity": 26700,
"lower_circuit_limit": 4.5,
"upper_circuit_limit": 118.9,
"last_trade_time": "1747389537743",
"oi_day_high": 155400,
"oi_day_low": 150300
},
"NSE_FO:JUBLFOOD25MAY720CE": {
"ohlc": {
"open": 6.85,
"high": 7.65,
"low": 4.3,
"close": 4.35
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 4.3,
"orders": 1
},
{
"quantity": 5000,
"price": 4.25,
"orders": 4
},
{
"quantity": 7500,
"price": 4.2,
"orders": 6
},
{
"quantity": 2500,
"price": 4.15,
"orders": 2
},
{
"quantity": 8750,
"price": 4.1,
"orders": 3
}
],
"sell": [
{
"quantity": 3750,
"price": 4.4,
"orders": 3
},
{
"quantity": 5000,
"price": 4.45,
"orders": 4
},
{
"quantity": 5000,
"price": 4.5,
"orders": 3
},
{
"quantity": 3750,
"price": 4.55,
"orders": 2
},
{
"quantity": 6250,
"price": 4.6,
"orders": 5
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|99293",
"symbol": "JUBLFOOD25MAY720CE",
"last_price": 4.35,
"volume": 1625000,
"average_price": 4.94,
"oi": 1191250,
"net_change": -3.45,
"total_buy_quantity": 440000,
"total_sell_quantity": 381250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.8,
"last_trade_time": "1747389580765",
"oi_day_high": 1197500,
"oi_day_low": 993750
},
"NSE_FO:LICHSGFIN25MAY610CE": {
"ohlc": {
"open": 20,
"high": 27.55,
"low": 17,
"close": 21.65
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 21.5,
"orders": 2
},
{
"quantity": 7000,
"price": 21.4,
"orders": 2
},
{
"quantity": 1000,
"price": 21.35,
"orders": 1
},
{
"quantity": 7000,
"price": 21.3,
"orders": 1
},
{
"quantity": 3000,
"price": 21.2,
"orders": 2
}
],
"sell": [
{
"quantity": 1000,
"price": 21.65,
"orders": 1
},
{
"quantity": 1000,
"price": 21.7,
"orders": 1
},
{
"quantity": 1000,
"price": 21.75,
"orders": 1
},
{
"quantity": 1000,
"price": 21.9,
"orders": 1
},
{
"quantity": 2000,
"price": 21.95,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|113269",
"symbol": "LICHSGFIN25MAY610CE",
"last_price": 21.65,
"volume": 3138000,
"average_price": 21.33,
"oi": 351000,
"net_change": -7.4,
"total_buy_quantity": 184000,
"total_sell_quantity": 165000,
"lower_circuit_limit": 3.65,
"upper_circuit_limit": 54.45,
"last_trade_time": "1747389595638",
"oi_day_high": 627000,
"oi_day_low": 351000
},
"NSE_FO:IEX25MAY190CE": {
"ohlc": {
"open": 9.05,
"high": 13,
"low": 7.95,
"close": 11.7
},
"depth": {
"buy": [
{
"quantity": 3750,
"price": 11.75,
"orders": 1
},
{
"quantity": 7500,
"price": 11.7,
"orders": 2
},
{
"quantity": 3750,
"price": 11.6,
"orders": 1
},
{
"quantity": 3750,
"price": 11.55,
"orders": 1
},
{
"quantity": 11250,
"price": 11.5,
"orders": 3
}
],
"sell": [
{
"quantity": 7500,
"price": 11.85,
"orders": 2
},
{
"quantity": 3750,
"price": 11.9,
"orders": 1
},
{
"quantity": 11250,
"price": 11.95,
"orders": 2
},
{
"quantity": 3750,
"price": 12,
"orders": 1
},
{
"quantity": 3750,
"price": 12.05,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|92033",
"symbol": "IEX25MAY190CE",
"last_price": 11.7,
"volume": 877500,
"average_price": 10.62,
"oi": 1886250,
"net_change": 2.4,
"total_buy_quantity": 386250,
"total_sell_quantity": 318750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.3,
"last_trade_time": "1747389571564",
"oi_day_high": 1968750,
"oi_day_low": 1882500
},
"NSE_FO:PAGEIND25MAY45000CE": {
"ohlc": {
"open": 2549,
"high": 3200,
"low": 2050,
"close": 2962
},
"depth": {
"buy": [
{
"quantity": 15,
"price": 2868.8,
"orders": 1
},
{
"quantity": 15,
"price": 2868.75,
"orders": 1
},
{
"quantity": 15,
"price": 2868.7,
"orders": 1
},
{
"quantity": 15,
"price": 2800,
"orders": 1
},
{
"quantity": 45,
"price": 2775.95,
"orders": 1
}
],
"sell": [
{
"quantity": 15,
"price": 3083.25,
"orders": 1
},
{
"quantity": 15,
"price": 3083.3,
"orders": 1
},
{
"quantity": 15,
"price": 3083.35,
"orders": 1
},
{
"quantity": 60,
"price": 3235.15,
"orders": 1
},
{
"quantity": 45,
"price": 3254.65,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|112170",
"symbol": "PAGEIND25MAY45000CE",
"last_price": 2962,
"volume": 525,
"average_price": 2866.33,
"oi": 675,
"net_change": 617.75,
"total_buy_quantity": 1005,
"total_sell_quantity": 630,
"lower_circuit_limit": 589.8,
"upper_circuit_limit": 6418.9,
"last_trade_time": "1747388822545",
"oi_day_high": 870,
"oi_day_low": 675
},
"NSE_FO:GMRAIRPORT25MAY89CE": {
"ohlc": {
"open": 2.5,
"high": 4.05,
"low": 2.2,
"close": 3.5
},
"depth": {
"buy": [
{
"quantity": 22500,
"price": 3.45,
"orders": 4
},
{
"quantity": 33750,
"price": 3.4,
"orders": 4
},
{
"quantity": 61875,
"price": 3.35,
"orders": 9
},
{
"quantity": 67500,
"price": 3.3,
"orders": 5
},
{
"quantity": 22500,
"price": 3.25,
"orders": 3
}
],
"sell": [
{
"quantity": 33750,
"price": 3.55,
"orders": 3
},
{
"quantity": 50625,
"price": 3.6,
"orders": 6
},
{
"quantity": 39375,
"price": 3.65,
"orders": 5
},
{
"quantity": 22500,
"price": 3.7,
"orders": 3
},
{
"quantity": 39375,
"price": 3.75,
"orders": 6
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|90010",
"symbol": "GMRAIRPORT25MAY89CE",
"last_price": 3.5,
"volume": 6733125,
"average_price": 3.16,
"oi": 2773125,
"net_change": 1.05,
"total_buy_quantity": 1108125,
"total_sell_quantity": 900000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.45,
"last_trade_time": "1747389595687",
"oi_day_high": 3650625,
"oi_day_low": 2756250
},
"NSE_FO:GRASIM25MAY2720CE": {
"ohlc": {
"open": 139,
"high": 139,
"low": 100.45,
"close": 113.4
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 104.8,
"orders": 1
},
{
"quantity": 250,
"price": 104.75,
"orders": 1
},
{
"quantity": 1750,
"price": 101,
"orders": 2
},
{
"quantity": 2500,
"price": 100.8,
"orders": 1
},
{
"quantity": 2500,
"price": 96.1,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 121.35,
"orders": 1
},
{
"quantity": 250,
"price": 121.4,
"orders": 1
},
{
"quantity": 250,
"price": 121.5,
"orders": 1
},
{
"quantity": 1250,
"price": 124.5,
"orders": 1
},
{
"quantity": 2500,
"price": 126.15,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|84984",
"symbol": "GRASIM25MAY2720CE",
"last_price": 113.4,
"volume": 12250,
"average_price": 118.48,
"oi": 34500,
"net_change": -13.35,
"total_buy_quantity": 25000,
"total_sell_quantity": 9750,
"lower_circuit_limit": 28.35,
"upper_circuit_limit": 225.15,
"last_trade_time": "1747382031860",
"oi_day_high": 38750,
"oi_day_low": 34500
},
"NSE_FO:NATIONALUM25MAY160PE": {
"ohlc": {
"open": 0.9,
"high": 0.95,
"low": 0.75,
"close": 0.9
},
"depth": {
"buy": [
{
"quantity": 97500,
"price": 0.85,
"orders": 16
},
{
"quantity": 93750,
"price": 0.8,
"orders": 14
},
{
"quantity": 60000,
"price": 0.75,
"orders": 7
},
{
"quantity": 18750,
"price": 0.7,
"orders": 3
},
{
"quantity": 78750,
"price": 0.65,
"orders": 3
}
],
"sell": [
{
"quantity": 48750,
"price": 0.9,
"orders": 6
},
{
"quantity": 67500,
"price": 0.95,
"orders": 9
},
{
"quantity": 112500,
"price": 1,
"orders": 18
},
{
"quantity": 48750,
"price": 1.05,
"orders": 5
},
{
"quantity": 11250,
"price": 1.1,
"orders": 3
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|107480",
"symbol": "NATIONALUM25MAY160PE",
"last_price": 0.9,
"volume": 922500,
"average_price": 0.86,
"oi": 2156250,
"net_change": 0.05,
"total_buy_quantity": 2730000,
"total_sell_quantity": 877500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.85,
"last_trade_time": "1747389587418",
"oi_day_high": 2205000,
"oi_day_low": 2103750
},
"NSE_FO:TATACHEM25MAY860CE": {
"ohlc": {
"open": 16.1,
"high": 18.65,
"low": 14.45,
"close": 17.95
},
"depth": {
"buy": [
{
"quantity": 11550,
"price": 17.8,
"orders": 1
},
{
"quantity": 550,
"price": 17.75,
"orders": 1
},
{
"quantity": 1650,
"price": 17.7,
"orders": 2
},
{
"quantity": 12650,
"price": 17.65,
"orders": 2
},
{
"quantity": 550,
"price": 17.6,
"orders": 1
}
],
"sell": [
{
"quantity": 1100,
"price": 17.95,
"orders": 2
},
{
"quantity": 7700,
"price": 18,
"orders": 4
},
{
"quantity": 1100,
"price": 18.05,
"orders": 2
},
{
"quantity": 1650,
"price": 18.1,
"orders": 3
},
{
"quantity": 2750,
"price": 18.15,
"orders": 5
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|141648",
"symbol": "TATACHEM25MAY860CE",
"last_price": 17.95,
"volume": 1647250,
"average_price": 17.07,
"oi": 848100,
"net_change": 1.7,
"total_buy_quantity": 343750,
"total_sell_quantity": 194150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 40.6,
"last_trade_time": "1747389593521",
"oi_day_high": 864600,
"oi_day_low": 677600
},
"NSE_FO:DRREDDY25MAY1120CE": {
"ohlc": {
"open": 80.15,
"high": 80.15,
"low": 80.15,
"close": 80.15
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 104.35,
"orders": 1
},
{
"quantity": 2500,
"price": 104.3,
"orders": 1
},
{
"quantity": 6250,
"price": 104,
"orders": 1
},
{
"quantity": 3125,
"price": 103.45,
"orders": 1
},
{
"quantity": 6250,
"price": 102.35,
"orders": 1
}
],
"sell": [
{
"quantity": 1875,
"price": 113.35,
"orders": 1
},
{
"quantity": 625,
"price": 113.4,
"orders": 1
},
{
"quantity": 2500,
"price": 114.3,
"orders": 1
},
{
"quantity": 3125,
"price": 115.65,
"orders": 1
},
{
"quantity": 6250,
"price": 117.05,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+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": 37500,
"total_sell_quantity": 39375,
"lower_circuit_limit": 70.1,
"upper_circuit_limit": 169.1,
"last_trade_time": "1747194600000",
"oi_day_high": 36250,
"oi_day_low": 36250
},
"NSE_FO:MFSL25MAY1240CE": {
"ohlc": {
"open": 123.2,
"high": 123.2,
"low": 123.2,
"close": 123.2
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 116,
"orders": 1
},
{
"quantity": 2400,
"price": 115.95,
"orders": 1
},
{
"quantity": 3200,
"price": 115.6,
"orders": 1
},
{
"quantity": 8000,
"price": 113.4,
"orders": 1
},
{
"quantity": 8000,
"price": 112.2,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 124.3,
"orders": 1
},
{
"quantity": 800,
"price": 124.35,
"orders": 1
},
{
"quantity": 4000,
"price": 126.35,
"orders": 1
},
{
"quantity": 11200,
"price": 126.8,
"orders": 2
},
{
"quantity": 8000,
"price": 127.55,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|105473",
"symbol": "MFSL25MAY1240CE",
"last_price": 123.2,
"volume": 0,
"average_price": 0,
"oi": 33600,
"net_change": 0.65,
"total_buy_quantity": 51200,
"total_sell_quantity": 52000,
"lower_circuit_limit": 54.85,
"upper_circuit_limit": 190.25,
"last_trade_time": "1747302951000",
"oi_day_high": 35200,
"oi_day_low": 33600
},
"NSE_FO:IREDA25MAY175PE": {
"ohlc": {
"open": 8.75,
"high": 8.95,
"low": 5.7,
"close": 6.75
},
"depth": {
"buy": [
{
"quantity": 5800,
"price": 6.75,
"orders": 2
},
{
"quantity": 23200,
"price": 6.7,
"orders": 7
},
{
"quantity": 17400,
"price": 6.65,
"orders": 5
},
{
"quantity": 17400,
"price": 6.6,
"orders": 4
},
{
"quantity": 14500,
"price": 6.55,
"orders": 4
}
],
"sell": [
{
"quantity": 11600,
"price": 6.85,
"orders": 4
},
{
"quantity": 20300,
"price": 6.9,
"orders": 4
},
{
"quantity": 17400,
"price": 6.95,
"orders": 4
},
{
"quantity": 2900,
"price": 7,
"orders": 1
},
{
"quantity": 2900,
"price": 7.05,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|96563",
"symbol": "IREDA25MAY175PE",
"last_price": 6.75,
"volume": 2673800,
"average_price": 6.81,
"oi": 1418100,
"net_change": -4,
"total_buy_quantity": 353800,
"total_sell_quantity": 353800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.75,
"last_trade_time": "1747389596703",
"oi_day_high": 1461600,
"oi_day_low": 664100
},
"NSE_FO:ASHOKLEY25MAY230PE": {
"ohlc": {
"open": 3.5,
"high": 4.2,
"low": 3.15,
"close": 3.75
},
"depth": {
"buy": [
{
"quantity": 7500,
"price": 3.7,
"orders": 3
},
{
"quantity": 15000,
"price": 3.65,
"orders": 4
},
{
"quantity": 12500,
"price": 3.6,
"orders": 4
},
{
"quantity": 30000,
"price": 3.55,
"orders": 7
},
{
"quantity": 10000,
"price": 3.5,
"orders": 4
}
],
"sell": [
{
"quantity": 5000,
"price": 3.75,
"orders": 2
},
{
"quantity": 15000,
"price": 3.8,
"orders": 5
},
{
"quantity": 30000,
"price": 3.85,
"orders": 5
},
{
"quantity": 15000,
"price": 3.9,
"orders": 5
},
{
"quantity": 25000,
"price": 3.95,
"orders": 6
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|67237",
"symbol": "ASHOKLEY25MAY230PE",
"last_price": 3.75,
"volume": 1595000,
"average_price": 3.66,
"oi": 1757500,
"net_change": 0.15,
"total_buy_quantity": 580000,
"total_sell_quantity": 725000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.6,
"last_trade_time": "1747389550615",
"oi_day_high": 1880000,
"oi_day_low": 1747500
},
"NSE_FO:DEEPAKNTR25MAY2000PE": {
"ohlc": {
"open": 37,
"high": 40.05,
"low": 17.45,
"close": 19
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 17.85,
"orders": 2
},
{
"quantity": 1500,
"price": 16.35,
"orders": 1
},
{
"quantity": 1500,
"price": 16.25,
"orders": 1
},
{
"quantity": 300,
"price": 16.1,
"orders": 1
},
{
"quantity": 300,
"price": 16.05,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 18.8,
"orders": 1
},
{
"quantity": 300,
"price": 18.85,
"orders": 1
},
{
"quantity": 300,
"price": 18.95,
"orders": 1
},
{
"quantity": 300,
"price": 19.1,
"orders": 1
},
{
"quantity": 600,
"price": 19.15,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|78773",
"symbol": "DEEPAKNTR25MAY2000PE",
"last_price": 19,
"volume": 154800,
"average_price": 29.17,
"oi": 67500,
"net_change": -18.1,
"total_buy_quantity": 87300,
"total_sell_quantity": 51000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 86.4,
"last_trade_time": "1747389590609",
"oi_day_high": 70500,
"oi_day_low": 61800
},
"NSE_FO:ABCAPITAL25MAY202.5CE": {
"ohlc": {
"open": 14.35,
"high": 17.45,
"low": 14.35,
"close": 16.65
},
"depth": {
"buy": [
{
"quantity": 5400,
"price": 16.25,
"orders": 2
},
{
"quantity": 2700,
"price": 16.2,
"orders": 1
},
{
"quantity": 10800,
"price": 15.85,
"orders": 1
},
{
"quantity": 13500,
"price": 15.6,
"orders": 1
},
{
"quantity": 2700,
"price": 15.45,
"orders": 1
}
],
"sell": [
{
"quantity": 2700,
"price": 17.05,
"orders": 1
},
{
"quantity": 13500,
"price": 17.45,
"orders": 1
},
{
"quantity": 2700,
"price": 17.5,
"orders": 1
},
{
"quantity": 10800,
"price": 17.8,
"orders": 1
},
{
"quantity": 27000,
"price": 17.9,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|65397",
"symbol": "ABCAPITAL25MAY202.5CE",
"last_price": 16.65,
"volume": 45900,
"average_price": 16.82,
"oi": 256500,
"net_change": 2.05,
"total_buy_quantity": 264600,
"total_sell_quantity": 243000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.6,
"last_trade_time": "1747387631353",
"oi_day_high": 259200,
"oi_day_low": 253800
},
"NSE_FO:PHOENIXLTD25MAY1650PE": {
"ohlc": {
"open": 113,
"high": 113,
"low": 103.4,
"close": 103.4
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 100.8,
"orders": 1
},
{
"quantity": 350,
"price": 100.75,
"orders": 1
},
{
"quantity": 1400,
"price": 98.85,
"orders": 1
},
{
"quantity": 1750,
"price": 96.85,
"orders": 1
},
{
"quantity": 3500,
"price": 95.85,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 105.8,
"orders": 1
},
{
"quantity": 350,
"price": 105.85,
"orders": 1
},
{
"quantity": 350,
"price": 105.9,
"orders": 1
},
{
"quantity": 700,
"price": 106.45,
"orders": 1
},
{
"quantity": 700,
"price": 107.95,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|128672",
"symbol": "PHOENIXLTD25MAY1650PE",
"last_price": 103.4,
"volume": 700,
"average_price": 108.2,
"oi": 19950,
"net_change": -9.75,
"total_buy_quantity": 30800,
"total_sell_quantity": 32550,
"lower_circuit_limit": 26,
"upper_circuit_limit": 200.3,
"last_trade_time": "1747383129460",
"oi_day_high": 19950,
"oi_day_low": 19600
},
"NSE_FO:OIL25MAY400PE": {
"ohlc": {
"open": 4.55,
"high": 5.2,
"low": 3.45,
"close": 4.05
},
"depth": {
"buy": [
{
"quantity": 2150,
"price": 3.9,
"orders": 2
},
{
"quantity": 5375,
"price": 3.85,
"orders": 4
},
{
"quantity": 3225,
"price": 3.8,
"orders": 3
},
{
"quantity": 6450,
"price": 3.75,
"orders": 5
},
{
"quantity": 4300,
"price": 3.7,
"orders": 2
}
],
"sell": [
{
"quantity": 2150,
"price": 4,
"orders": 2
},
{
"quantity": 4300,
"price": 4.05,
"orders": 3
},
{
"quantity": 3225,
"price": 4.1,
"orders": 3
},
{
"quantity": 5375,
"price": 4.15,
"orders": 4
},
{
"quantity": 11825,
"price": 4.2,
"orders": 5
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|111301",
"symbol": "OIL25MAY400PE",
"last_price": 4.05,
"volume": 205325,
"average_price": 4.28,
"oi": 203175,
"net_change": -1,
"total_buy_quantity": 222525,
"total_sell_quantity": 259075,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.05,
"last_trade_time": "1747389597804",
"oi_day_high": 258000,
"oi_day_low": 203175
},
"NSE_FO:DRREDDY25MAY1200PE": {
"ohlc": {
"open": 13.25,
"high": 14.75,
"low": 10.85,
"close": 13.85
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 13.9,
"orders": 1
},
{
"quantity": 625,
"price": 13.8,
"orders": 1
},
{
"quantity": 1875,
"price": 13.75,
"orders": 3
},
{
"quantity": 3125,
"price": 13.7,
"orders": 5
},
{
"quantity": 4375,
"price": 13.65,
"orders": 6
}
],
"sell": [
{
"quantity": 625,
"price": 14,
"orders": 1
},
{
"quantity": 625,
"price": 14.05,
"orders": 1
},
{
"quantity": 1250,
"price": 14.1,
"orders": 2
},
{
"quantity": 1875,
"price": 14.15,
"orders": 3
},
{
"quantity": 1250,
"price": 14.2,
"orders": 2
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|81221",
"symbol": "DRREDDY25MAY1200PE",
"last_price": 13.85,
"volume": 633125,
"average_price": 12.94,
"oi": 569375,
"net_change": 0.95,
"total_buy_quantity": 352500,
"total_sell_quantity": 151875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.9,
"last_trade_time": "1747389590013",
"oi_day_high": 582500,
"oi_day_low": 462500
},
"NSE_FO:INDUSTOWER25MAY405CE": {
"ohlc": {
"open": 6.75,
"high": 11.15,
"low": 6.6,
"close": 7.85
},
"depth": {
"buy": [
{
"quantity": 3400,
"price": 7.8,
"orders": 2
},
{
"quantity": 10200,
"price": 7.75,
"orders": 5
},
{
"quantity": 8500,
"price": 7.7,
"orders": 5
},
{
"quantity": 8500,
"price": 7.65,
"orders": 4
},
{
"quantity": 3400,
"price": 7.6,
"orders": 2
}
],
"sell": [
{
"quantity": 5100,
"price": 7.9,
"orders": 3
},
{
"quantity": 10200,
"price": 7.95,
"orders": 5
},
{
"quantity": 10200,
"price": 8,
"orders": 6
},
{
"quantity": 10200,
"price": 8.05,
"orders": 5
},
{
"quantity": 15300,
"price": 8.1,
"orders": 4
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|105211",
"symbol": "INDUSTOWER25MAY405CE",
"last_price": 7.85,
"volume": 3337100,
"average_price": 9.12,
"oi": 992800,
"net_change": 0.9,
"total_buy_quantity": 385900,
"total_sell_quantity": 469200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.95,
"last_trade_time": "1747389595511",
"oi_day_high": 992800,
"oi_day_low": 634100
},
"NSE_FO:GODREJCP25MAY1260PE": {
"ohlc": {
"open": 11.05,
"high": 12.25,
"low": 8.25,
"close": 9.2
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 8.6,
"orders": 1
},
{
"quantity": 500,
"price": 8.5,
"orders": 1
},
{
"quantity": 1500,
"price": 8.2,
"orders": 1
},
{
"quantity": 15000,
"price": 8.15,
"orders": 1
},
{
"quantity": 1500,
"price": 7.95,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 9.25,
"orders": 1
},
{
"quantity": 1500,
"price": 9.4,
"orders": 1
},
{
"quantity": 500,
"price": 9.45,
"orders": 1
},
{
"quantity": 1500,
"price": 9.5,
"orders": 1
},
{
"quantity": 1000,
"price": 9.55,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|83859",
"symbol": "GODREJCP25MAY1260PE",
"last_price": 9.2,
"volume": 80000,
"average_price": 9.51,
"oi": 52500,
"net_change": -2.8,
"total_buy_quantity": 129500,
"total_sell_quantity": 91500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.65,
"last_trade_time": "1747389570026",
"oi_day_high": 53000,
"oi_day_low": 46500
},
"NSE_FO:TCS25MAY3400CE": {
"ohlc": {
"open": 189.85,
"high": 192.95,
"low": 168.8,
"close": 178
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 177.15,
"orders": 1
},
{
"quantity": 175,
"price": 177.1,
"orders": 1
},
{
"quantity": 350,
"price": 175.55,
"orders": 1
},
{
"quantity": 175,
"price": 175.5,
"orders": 1
},
{
"quantity": 175,
"price": 175.45,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 178.8,
"orders": 1
},
{
"quantity": 175,
"price": 178.85,
"orders": 1
},
{
"quantity": 175,
"price": 179,
"orders": 1
},
{
"quantity": 175,
"price": 179.2,
"orders": 1
},
{
"quantity": 175,
"price": 182,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|131752",
"symbol": "TCS25MAY3400CE",
"last_price": 178,
"volume": 20825,
"average_price": 180.6,
"oi": 301525,
"net_change": -15.15,
"total_buy_quantity": 22575,
"total_sell_quantity": 22050,
"lower_circuit_limit": 66,
"upper_circuit_limit": 320.3,
"last_trade_time": "1747389590496",
"oi_day_high": 307825,
"oi_day_low": 301525
},
"NSE_FO:SHREECEM25MAY30750CE": {
"ohlc": {
"open": 1050,
"high": 1050,
"low": 1050,
"close": 1050
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 941.55,
"orders": 2
},
{
"quantity": 25,
"price": 941.5,
"orders": 1
},
{
"quantity": 25,
"price": 941.45,
"orders": 1
},
{
"quantity": 25,
"price": 941.4,
"orders": 1
},
{
"quantity": 25,
"price": 916.55,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 1142.85,
"orders": 1
},
{
"quantity": 25,
"price": 1142.9,
"orders": 1
},
{
"quantity": 25,
"price": 1143.8,
"orders": 1
},
{
"quantity": 50,
"price": 1153,
"orders": 1
},
{
"quantity": 125,
"price": 1194.9,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|136588",
"symbol": "SHREECEM25MAY30750CE",
"last_price": 1050,
"volume": 50,
"average_price": 1050,
"oi": 1075,
"net_change": -4.4,
"total_buy_quantity": 1175,
"total_sell_quantity": 1725,
"lower_circuit_limit": 119.5,
"upper_circuit_limit": 1989.3,
"last_trade_time": "1747388521349",
"oi_day_high": 1075,
"oi_day_low": 1075
},
"NSE_FO:BSOFT25MAY395PE": {
"ohlc": {
"open": 2.9,
"high": 3.25,
"low": 2.4,
"close": 2.6
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 2.45,
"orders": 1
},
{
"quantity": 2000,
"price": 2.4,
"orders": 2
},
{
"quantity": 1000,
"price": 2.35,
"orders": 1
},
{
"quantity": 6000,
"price": 2.3,
"orders": 2
},
{
"quantity": 2000,
"price": 2.25,
"orders": 2
}
],
"sell": [
{
"quantity": 2000,
"price": 2.6,
"orders": 2
},
{
"quantity": 1000,
"price": 2.65,
"orders": 1
},
{
"quantity": 1000,
"price": 2.7,
"orders": 1
},
{
"quantity": 1000,
"price": 2.75,
"orders": 1
},
{
"quantity": 2000,
"price": 2.8,
"orders": 2
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|77886",
"symbol": "BSOFT25MAY395PE",
"last_price": 2.6,
"volume": 35000,
"average_price": 2.78,
"oi": 150000,
"net_change": -0.85,
"total_buy_quantity": 206000,
"total_sell_quantity": 202000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.45,
"last_trade_time": "1747388780134",
"oi_day_high": 154000,
"oi_day_low": 144000
},
"NSE_FO:HINDALCO25MAY630PE": {
"ohlc": {
"open": 5.4,
"high": 6.1,
"low": 4.95,
"close": 5.5
},
"depth": {
"buy": [
{
"quantity": 8400,
"price": 5.4,
"orders": 3
},
{
"quantity": 9800,
"price": 5.35,
"orders": 4
},
{
"quantity": 9800,
"price": 5.3,
"orders": 5
},
{
"quantity": 12600,
"price": 5.25,
"orders": 5
},
{
"quantity": 12600,
"price": 5.2,
"orders": 5
}
],
"sell": [
{
"quantity": 14000,
"price": 5.5,
"orders": 6
},
{
"quantity": 16800,
"price": 5.55,
"orders": 7
},
{
"quantity": 22400,
"price": 5.6,
"orders": 7
},
{
"quantity": 29400,
"price": 5.65,
"orders": 6
},
{
"quantity": 1400,
"price": 5.7,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|96975",
"symbol": "HINDALCO25MAY630PE",
"last_price": 5.5,
"volume": 1178800,
"average_price": 5.55,
"oi": 1016400,
"net_change": 0,
"total_buy_quantity": 478800,
"total_sell_quantity": 316400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.5,
"last_trade_time": "1747389592767",
"oi_day_high": 1274000,
"oi_day_low": 1005200
},
"NSE_FO:IDFCFIRSTB25MAY68PE": {
"ohlc": {
"open": 1,
"high": 1.2,
"low": 0.8,
"close": 1.05
},
"depth": {
"buy": [
{
"quantity": 180000,
"price": 1,
"orders": 10
},
{
"quantity": 202500,
"price": 0.95,
"orders": 11
},
{
"quantity": 187500,
"price": 0.9,
"orders": 9
},
{
"quantity": 142500,
"price": 0.85,
"orders": 9
},
{
"quantity": 105000,
"price": 0.8,
"orders": 8
}
],
"sell": [
{
"quantity": 82500,
"price": 1.05,
"orders": 8
},
{
"quantity": 277500,
"price": 1.1,
"orders": 12
},
{
"quantity": 330000,
"price": 1.15,
"orders": 21
},
{
"quantity": 82500,
"price": 1.2,
"orders": 8
},
{
"quantity": 195000,
"price": 1.25,
"orders": 7
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|91755",
"symbol": "IDFCFIRSTB25MAY68PE",
"last_price": 1.05,
"volume": 4402500,
"average_price": 1.01,
"oi": 4087500,
"net_change": 0,
"total_buy_quantity": 6555000,
"total_sell_quantity": 2917500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.05,
"last_trade_time": "1747389562285",
"oi_day_high": 4402500,
"oi_day_low": 4057500
},
"NSE_FO:JINDALSTEL25MAY910CE": {
"ohlc": {
"open": 63,
"high": 74,
"low": 60,
"close": 74
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 71.2,
"orders": 1
},
{
"quantity": 625,
"price": 71.15,
"orders": 1
},
{
"quantity": 625,
"price": 71.05,
"orders": 1
},
{
"quantity": 625,
"price": 71,
"orders": 1
},
{
"quantity": 625,
"price": 70.85,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 73.35,
"orders": 2
},
{
"quantity": 625,
"price": 73.4,
"orders": 1
},
{
"quantity": 625,
"price": 73.5,
"orders": 1
},
{
"quantity": 625,
"price": 73.7,
"orders": 1
},
{
"quantity": 5000,
"price": 75.4,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|109180",
"symbol": "JINDALSTEL25MAY910CE",
"last_price": 74,
"volume": 8125,
"average_price": 66.25,
"oi": 159375,
"net_change": 12,
"total_buy_quantity": 76875,
"total_sell_quantity": 64375,
"lower_circuit_limit": 12.75,
"upper_circuit_limit": 111.25,
"last_trade_time": "1747386778117",
"oi_day_high": 161250,
"oi_day_low": 159375
},
"NSE_FO:ICICIGI25MAY1880CE": {
"ohlc": {
"open": 28,
"high": 34.9,
"low": 21.75,
"close": 24.5
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 23.25,
"orders": 1
},
{
"quantity": 500,
"price": 23.2,
"orders": 2
},
{
"quantity": 500,
"price": 23.15,
"orders": 1
},
{
"quantity": 250,
"price": 23.05,
"orders": 1
},
{
"quantity": 1750,
"price": 23,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 24,
"orders": 1
},
{
"quantity": 250,
"price": 24.2,
"orders": 1
},
{
"quantity": 750,
"price": 24.45,
"orders": 2
},
{
"quantity": 250,
"price": 24.5,
"orders": 1
},
{
"quantity": 250,
"price": 25.1,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|90966",
"symbol": "ICICIGI25MAY1880CE",
"last_price": 24.5,
"volume": 88000,
"average_price": 27.87,
"oi": 56250,
"net_change": -9.75,
"total_buy_quantity": 62750,
"total_sell_quantity": 48750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 78.7,
"last_trade_time": "1747389589392",
"oi_day_high": 60000,
"oi_day_low": 46500
},
"NSE_FO:ACC25MAY2060PE": {
"ohlc": {
"open": 147.85,
"high": 148.55,
"low": 133.4,
"close": 136
},
"depth": {
"buy": [
{
"quantity": 2100,
"price": 130.25,
"orders": 1
},
{
"quantity": 300,
"price": 130.2,
"orders": 1
},
{
"quantity": 300,
"price": 128.45,
"orders": 1
},
{
"quantity": 600,
"price": 125.95,
"orders": 2
},
{
"quantity": 900,
"price": 125.35,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 139.3,
"orders": 1
},
{
"quantity": 300,
"price": 139.35,
"orders": 1
},
{
"quantity": 1200,
"price": 142.25,
"orders": 1
},
{
"quantity": 300,
"price": 143.1,
"orders": 1
},
{
"quantity": 1500,
"price": 145.15,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|65938",
"symbol": "ACC25MAY2060PE",
"last_price": 136,
"volume": 4200,
"average_price": 139.24,
"oi": 44700,
"net_change": -36.4,
"total_buy_quantity": 30300,
"total_sell_quantity": 28200,
"lower_circuit_limit": 80.5,
"upper_circuit_limit": 264.3,
"last_trade_time": "1747388848340",
"oi_day_high": 46500,
"oi_day_low": 44700
},
"NSE_FO:ESCORTS25MAY3400CE": {
"ohlc": {
"open": 230,
"high": 235,
"low": 176.8,
"close": 195.05
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 186.2,
"orders": 1
},
{
"quantity": 150,
"price": 186.15,
"orders": 1
},
{
"quantity": 150,
"price": 186.1,
"orders": 1
},
{
"quantity": 150,
"price": 186,
"orders": 1
},
{
"quantity": 150,
"price": 185.9,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 195.4,
"orders": 1
},
{
"quantity": 150,
"price": 195.45,
"orders": 1
},
{
"quantity": 150,
"price": 195.5,
"orders": 1
},
{
"quantity": 150,
"price": 195.65,
"orders": 1
},
{
"quantity": 450,
"price": 205.3,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|81711",
"symbol": "ESCORTS25MAY3400CE",
"last_price": 195.05,
"volume": 20550,
"average_price": 210.76,
"oi": 56400,
"net_change": 9.6,
"total_buy_quantity": 18900,
"total_sell_quantity": 19500,
"lower_circuit_limit": 31,
"upper_circuit_limit": 339.9,
"last_trade_time": "1747388863670",
"oi_day_high": 59250,
"oi_day_low": 56400
},
"NSE_FO:JSL25MAY570PE": {
"ohlc": {
"open": 0.8,
"high": 0.85,
"low": 0.5,
"close": 0.55
},
"depth": {
"buy": [
{
"quantity": 13175,
"price": 0.5,
"orders": 9
},
{
"quantity": 775,
"price": 0.45,
"orders": 1
},
{
"quantity": 775,
"price": 0.4,
"orders": 1
},
{
"quantity": 775,
"price": 0.35,
"orders": 1
},
{
"quantity": 775,
"price": 0.3,
"orders": 1
}
],
"sell": [
{
"quantity": 1550,
"price": 0.6,
"orders": 2
},
{
"quantity": 1550,
"price": 0.65,
"orders": 2
},
{
"quantity": 775,
"price": 0.7,
"orders": 1
},
{
"quantity": 775,
"price": 0.75,
"orders": 1
},
{
"quantity": 8525,
"price": 0.8,
"orders": 3
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|110200",
"symbol": "JSL25MAY570PE",
"last_price": 0.55,
"volume": 21700,
"average_price": 0.69,
"oi": 63550,
"net_change": -0.45,
"total_buy_quantity": 38750,
"total_sell_quantity": 126325,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21,
"last_trade_time": "1747388983907",
"oi_day_high": 74400,
"oi_day_low": 63550
},
"NSE_FO:BANKBARODA25MAY252.5PE": {
"ohlc": {
"open": 17.3,
"high": 17.5,
"low": 15.15,
"close": 16.2
},
"depth": {
"buy": [
{
"quantity": 20475,
"price": 15.3,
"orders": 2
},
{
"quantity": 14625,
"price": 15.2,
"orders": 1
},
{
"quantity": 11700,
"price": 15,
"orders": 1
},
{
"quantity": 76050,
"price": 14.65,
"orders": 3
},
{
"quantity": 87750,
"price": 11.95,
"orders": 1
}
],
"sell": [
{
"quantity": 17550,
"price": 16.7,
"orders": 3
},
{
"quantity": 11700,
"price": 16.9,
"orders": 1
},
{
"quantity": 14625,
"price": 17,
"orders": 1
},
{
"quantity": 29250,
"price": 17.45,
"orders": 1
},
{
"quantity": 29250,
"price": 17.5,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|73653",
"symbol": "BANKBARODA25MAY252.5PE",
"last_price": 16.2,
"volume": 111150,
"average_price": 16.1,
"oi": 219375,
"net_change": -2.05,
"total_buy_quantity": 239850,
"total_sell_quantity": 242775,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.25,
"last_trade_time": "1747389065470",
"oi_day_high": 219375,
"oi_day_low": 187200
},
"NSE_FO:LICI25MAY820PE": {
"ohlc": {
"open": 9.45,
"high": 9.5,
"low": 3.95,
"close": 4.6
},
"depth": {
"buy": [
{
"quantity": 1725,
"price": 4.5,
"orders": 3
},
{
"quantity": 1150,
"price": 4.45,
"orders": 2
},
{
"quantity": 1725,
"price": 4.4,
"orders": 3
},
{
"quantity": 575,
"price": 4.35,
"orders": 1
},
{
"quantity": 3450,
"price": 4.3,
"orders": 2
}
],
"sell": [
{
"quantity": 1150,
"price": 4.65,
"orders": 2
},
{
"quantity": 1725,
"price": 4.7,
"orders": 3
},
{
"quantity": 1725,
"price": 4.75,
"orders": 3
},
{
"quantity": 1150,
"price": 4.8,
"orders": 2
},
{
"quantity": 575,
"price": 4.85,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|101391",
"symbol": "LICI25MAY820PE",
"last_price": 4.6,
"volume": 332350,
"average_price": 5.16,
"oi": 177100,
"net_change": -5.2,
"total_buy_quantity": 185725,
"total_sell_quantity": 120175,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.8,
"last_trade_time": "1747389528313",
"oi_day_high": 189750,
"oi_day_low": 146625
},
"NSE_FO:BEL25MAY305CE": {
"ohlc": {
"open": 49.65,
"high": 65.45,
"low": 49.65,
"close": 60.2
},
"depth": {
"buy": [
{
"quantity": 2850,
"price": 60.45,
"orders": 1
},
{
"quantity": 5700,
"price": 60.4,
"orders": 2
},
{
"quantity": 5700,
"price": 60.35,
"orders": 2
},
{
"quantity": 5700,
"price": 60.3,
"orders": 2
},
{
"quantity": 2850,
"price": 60.15,
"orders": 1
}
],
"sell": [
{
"quantity": 5700,
"price": 61.35,
"orders": 2
},
{
"quantity": 2850,
"price": 61.4,
"orders": 1
},
{
"quantity": 2850,
"price": 61.5,
"orders": 1
},
{
"quantity": 28500,
"price": 61.6,
"orders": 1
},
{
"quantity": 2850,
"price": 61.65,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|74554",
"symbol": "BEL25MAY305CE",
"last_price": 60.2,
"volume": 85500,
"average_price": 59.07,
"oi": 1464900,
"net_change": 13.45,
"total_buy_quantity": 230850,
"total_sell_quantity": 259350,
"lower_circuit_limit": 23.95,
"upper_circuit_limit": 85.5,
"last_trade_time": "1747389595635",
"oi_day_high": 1487700,
"oi_day_low": 1464900
},
"NSE_FO:SUPREMEIND25MAY3500CE": {
"ohlc": {
"open": 200,
"high": 255,
"low": 180.6,
"close": 221.1
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 219.15,
"orders": 1
},
{
"quantity": 125,
"price": 219.1,
"orders": 1
},
{
"quantity": 125,
"price": 219.05,
"orders": 1
},
{
"quantity": 125,
"price": 219,
"orders": 1
},
{
"quantity": 125,
"price": 218.25,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 223.5,
"orders": 1
},
{
"quantity": 250,
"price": 223.55,
"orders": 2
},
{
"quantity": 125,
"price": 223.6,
"orders": 1
},
{
"quantity": 250,
"price": 223.95,
"orders": 1
},
{
"quantity": 125,
"price": 228.95,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|141138",
"symbol": "SUPREMEIND25MAY3500CE",
"last_price": 221.1,
"volume": 15000,
"average_price": 223.28,
"oi": 18000,
"net_change": 25.85,
"total_buy_quantity": 16750,
"total_sell_quantity": 8125,
"lower_circuit_limit": 10.45,
"upper_circuit_limit": 380.05,
"last_trade_time": "1747389544375",
"oi_day_high": 24375,
"oi_day_low": 18000
},
"NSE_FO:DABUR25MAY490CE": {
"ohlc": {
"open": 1.7,
"high": 2.7,
"low": 1.4,
"close": 2.5
},
"depth": {
"buy": [
{
"quantity": 7500,
"price": 2.4,
"orders": 4
},
{
"quantity": 6250,
"price": 2.35,
"orders": 4
},
{
"quantity": 13750,
"price": 2.3,
"orders": 4
},
{
"quantity": 10000,
"price": 2.25,
"orders": 3
},
{
"quantity": 1250,
"price": 2.2,
"orders": 1
}
],
"sell": [
{
"quantity": 7500,
"price": 2.55,
"orders": 6
},
{
"quantity": 5000,
"price": 2.6,
"orders": 3
},
{
"quantity": 16250,
"price": 2.65,
"orders": 7
},
{
"quantity": 5000,
"price": 2.7,
"orders": 3
},
{
"quantity": 13750,
"price": 2.75,
"orders": 6
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|78118",
"symbol": "DABUR25MAY490CE",
"last_price": 2.5,
"volume": 561250,
"average_price": 2.21,
"oi": 1046250,
"net_change": 0.75,
"total_buy_quantity": 352500,
"total_sell_quantity": 301250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.75,
"last_trade_time": "1747389549245",
"oi_day_high": 1096250,
"oi_day_low": 1042500
},
"NSE_FO:SBILIFE25MAY1600PE": {
"ohlc": {
"open": 1.65,
"high": 1.65,
"low": 1.25,
"close": 1.35
},
"depth": {
"buy": [
{
"quantity": 1125,
"price": 1.3,
"orders": 3
},
{
"quantity": 375,
"price": 1.25,
"orders": 1
},
{
"quantity": 1125,
"price": 1.2,
"orders": 2
},
{
"quantity": 1500,
"price": 1.15,
"orders": 3
},
{
"quantity": 1125,
"price": 1.1,
"orders": 2
}
],
"sell": [
{
"quantity": 375,
"price": 1.35,
"orders": 1
},
{
"quantity": 1125,
"price": 1.4,
"orders": 3
},
{
"quantity": 2250,
"price": 1.45,
"orders": 5
},
{
"quantity": 375,
"price": 1.5,
"orders": 1
},
{
"quantity": 1125,
"price": 1.55,
"orders": 2
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|121368",
"symbol": "SBILIFE25MAY1600PE",
"last_price": 1.35,
"volume": 64500,
"average_price": 1.41,
"oi": 403875,
"net_change": -0.3,
"total_buy_quantity": 271500,
"total_sell_quantity": 69375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.65,
"last_trade_time": "1747389515103",
"oi_day_high": 414375,
"oi_day_low": 390375
},
"NSE_FO:KALYANKJIL25MAY520PE": {
"ohlc": {
"open": 5.75,
"high": 6,
"low": 3.3,
"close": 3.65
},
"depth": {
"buy": [
{
"quantity": 1550,
"price": 3.55,
"orders": 1
},
{
"quantity": 5425,
"price": 3.5,
"orders": 6
},
{
"quantity": 5425,
"price": 3.45,
"orders": 5
},
{
"quantity": 3100,
"price": 3.4,
"orders": 3
},
{
"quantity": 5425,
"price": 3.35,
"orders": 5
}
],
"sell": [
{
"quantity": 3100,
"price": 3.65,
"orders": 4
},
{
"quantity": 3875,
"price": 3.7,
"orders": 4
},
{
"quantity": 3875,
"price": 3.75,
"orders": 4
},
{
"quantity": 2325,
"price": 3.8,
"orders": 3
},
{
"quantity": 2325,
"price": 3.85,
"orders": 3
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|99509",
"symbol": "KALYANKJIL25MAY520PE",
"last_price": 3.65,
"volume": 644800,
"average_price": 4.3,
"oi": 486700,
"net_change": -2.35,
"total_buy_quantity": 408425,
"total_sell_quantity": 220875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26,
"last_trade_time": "1747389577340",
"oi_day_high": 685100,
"oi_day_low": 486700
},
"NSE_FO:POONAWALLA25MAY395CE": {
"ohlc": {
"open": 11,
"high": 13.05,
"low": 9.65,
"close": 12.25
},
"depth": {
"buy": [
{
"quantity": 1450,
"price": 12.15,
"orders": 1
},
{
"quantity": 2900,
"price": 12.1,
"orders": 2
},
{
"quantity": 4350,
"price": 12.05,
"orders": 2
},
{
"quantity": 1450,
"price": 11.8,
"orders": 1
},
{
"quantity": 4350,
"price": 11.75,
"orders": 2
}
],
"sell": [
{
"quantity": 1450,
"price": 12.3,
"orders": 1
},
{
"quantity": 2900,
"price": 12.35,
"orders": 2
},
{
"quantity": 1450,
"price": 12.4,
"orders": 1
},
{
"quantity": 1450,
"price": 12.45,
"orders": 1
},
{
"quantity": 1450,
"price": 12.5,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|131891",
"symbol": "POONAWALLA25MAY395CE",
"last_price": 12.25,
"volume": 566950,
"average_price": 11.29,
"oi": 392950,
"net_change": 2.15,
"total_buy_quantity": 227650,
"total_sell_quantity": 252300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.1,
"last_trade_time": "1747389506490",
"oi_day_high": 421950,
"oi_day_low": 156600
},
"NSE_FO:DLF25MAY680PE": {
"ohlc": {
"open": 8.75,
"high": 8.95,
"low": 5.05,
"close": 5.75
},
"depth": {
"buy": [
{
"quantity": 2475,
"price": 5.7,
"orders": 2
},
{
"quantity": 5775,
"price": 5.65,
"orders": 5
},
{
"quantity": 5775,
"price": 5.6,
"orders": 3
},
{
"quantity": 9900,
"price": 5.55,
"orders": 7
},
{
"quantity": 6600,
"price": 5.5,
"orders": 4
}
],
"sell": [
{
"quantity": 825,
"price": 5.75,
"orders": 1
},
{
"quantity": 4950,
"price": 5.8,
"orders": 4
},
{
"quantity": 6600,
"price": 5.85,
"orders": 4
},
{
"quantity": 7425,
"price": 5.9,
"orders": 4
},
{
"quantity": 8250,
"price": 5.95,
"orders": 5
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|80524",
"symbol": "DLF25MAY680PE",
"last_price": 5.75,
"volume": 1070025,
"average_price": 6.65,
"oi": 676500,
"net_change": -2.15,
"total_buy_quantity": 333300,
"total_sell_quantity": 325875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.9,
"last_trade_time": "1747389570222",
"oi_day_high": 740025,
"oi_day_low": 676500
},
"NSE_FO:HDFCLIFE25MAY710PE": {
"ohlc": {
"open": 2.05,
"high": 2.1,
"low": 1.65,
"close": 1.65
},
"depth": {
"buy": [
{
"quantity": 3300,
"price": 1.65,
"orders": 2
},
{
"quantity": 4400,
"price": 1.6,
"orders": 3
},
{
"quantity": 15400,
"price": 1.55,
"orders": 7
},
{
"quantity": 7700,
"price": 1.5,
"orders": 6
},
{
"quantity": 7700,
"price": 1.45,
"orders": 5
}
],
"sell": [
{
"quantity": 4400,
"price": 1.75,
"orders": 3
},
{
"quantity": 4400,
"price": 1.8,
"orders": 3
},
{
"quantity": 9900,
"price": 1.85,
"orders": 4
},
{
"quantity": 11000,
"price": 1.9,
"orders": 5
},
{
"quantity": 2200,
"price": 1.95,
"orders": 2
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|94704",
"symbol": "HDFCLIFE25MAY710PE",
"last_price": 1.65,
"volume": 133100,
"average_price": 1.88,
"oi": 261800,
"net_change": -0.45,
"total_buy_quantity": 212300,
"total_sell_quantity": 179300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.1,
"last_trade_time": "1747389564306",
"oi_day_high": 271700,
"oi_day_low": 261800
},
"NSE_FO:LTIM25MAY4550PE": {
"ohlc": {
"open": 12,
"high": 12.7,
"low": 12,
"close": 12.7
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 11.85,
"orders": 1
},
{
"quantity": 150,
"price": 11.8,
"orders": 1
},
{
"quantity": 150,
"price": 11.75,
"orders": 1
},
{
"quantity": 300,
"price": 11.65,
"orders": 1
},
{
"quantity": 150,
"price": 11.55,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 18.85,
"orders": 1
},
{
"quantity": 150,
"price": 18.9,
"orders": 1
},
{
"quantity": 150,
"price": 19,
"orders": 1
},
{
"quantity": 150,
"price": 19.1,
"orders": 1
},
{
"quantity": 600,
"price": 20,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|115838",
"symbol": "LTIM25MAY4550PE",
"last_price": 12.7,
"volume": 900,
"average_price": 12.34,
"oi": 14100,
"net_change": -2.6,
"total_buy_quantity": 58950,
"total_sell_quantity": 14550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.8,
"last_trade_time": "1747388779388",
"oi_day_high": 14400,
"oi_day_low": 14100
},
"NSE_FO:PEL25MAY1020PE": {
"ohlc": {
"open": 8.6,
"high": 8.6,
"low": 4.2,
"close": 4.95
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 4.8,
"orders": 1
},
{
"quantity": 3750,
"price": 4.75,
"orders": 4
},
{
"quantity": 1500,
"price": 4.7,
"orders": 2
},
{
"quantity": 2250,
"price": 4.65,
"orders": 2
},
{
"quantity": 750,
"price": 4.6,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 4.95,
"orders": 1
},
{
"quantity": 1500,
"price": 5,
"orders": 1
},
{
"quantity": 750,
"price": 5.1,
"orders": 1
},
{
"quantity": 750,
"price": 5.15,
"orders": 1
},
{
"quantity": 1500,
"price": 5.2,
"orders": 2
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|127779",
"symbol": "PEL25MAY1020PE",
"last_price": 4.95,
"volume": 267750,
"average_price": 5.6,
"oi": 132750,
"net_change": -4.35,
"total_buy_quantity": 237000,
"total_sell_quantity": 142500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.05,
"last_trade_time": "1747388820353",
"oi_day_high": 182250,
"oi_day_low": 132750
},
"NSE_FO:NYKAA25MAY195PE": {
"ohlc": {
"open": 4.3,
"high": 4.3,
"low": 2.5,
"close": 2.85
},
"depth": {
"buy": [
{
"quantity": 11800,
"price": 2.75,
"orders": 3
},
{
"quantity": 17700,
"price": 2.7,
"orders": 5
},
{
"quantity": 11800,
"price": 2.65,
"orders": 3
},
{
"quantity": 23600,
"price": 2.6,
"orders": 4
},
{
"quantity": 8850,
"price": 2.55,
"orders": 2
}
],
"sell": [
{
"quantity": 2950,
"price": 2.8,
"orders": 1
},
{
"quantity": 11800,
"price": 2.85,
"orders": 4
},
{
"quantity": 8850,
"price": 2.9,
"orders": 2
},
{
"quantity": 14750,
"price": 2.95,
"orders": 4
},
{
"quantity": 5900,
"price": 3,
"orders": 2
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|110598",
"symbol": "NYKAA25MAY195PE",
"last_price": 2.85,
"volume": 778800,
"average_price": 3.06,
"oi": 318600,
"net_change": -1.7,
"total_buy_quantity": 590000,
"total_sell_quantity": 404150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.55,
"last_trade_time": "1747389589116",
"oi_day_high": 463150,
"oi_day_low": 297950
},
"NSE_FO:ADANIGREEN25MAY960PE": {
"ohlc": {
"open": 27.55,
"high": 27.8,
"low": 10.65,
"close": 11.65
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 11.4,
"orders": 1
},
{
"quantity": 1875,
"price": 11.35,
"orders": 5
},
{
"quantity": 1875,
"price": 11.3,
"orders": 5
},
{
"quantity": 2250,
"price": 11.25,
"orders": 5
},
{
"quantity": 1500,
"price": 11.2,
"orders": 4
}
],
"sell": [
{
"quantity": 750,
"price": 11.6,
"orders": 2
},
{
"quantity": 1125,
"price": 11.65,
"orders": 3
},
{
"quantity": 750,
"price": 11.7,
"orders": 2
},
{
"quantity": 1875,
"price": 11.75,
"orders": 4
},
{
"quantity": 2625,
"price": 11.8,
"orders": 3
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|64785",
"symbol": "ADANIGREEN25MAY960PE",
"last_price": 11.65,
"volume": 1557750,
"average_price": 14.48,
"oi": 645375,
"net_change": -14.4,
"total_buy_quantity": 576000,
"total_sell_quantity": 128250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 71.5,
"last_trade_time": "1747389584483",
"oi_day_high": 692250,
"oi_day_low": 557250
},
"NSE_FO:ABCAPITAL25MAY195CE": {
"ohlc": {
"open": 22.25,
"high": 24.25,
"low": 22.25,
"close": 23.7
},
"depth": {
"buy": [
{
"quantity": 2700,
"price": 23.35,
"orders": 1
},
{
"quantity": 2700,
"price": 23.3,
"orders": 1
},
{
"quantity": 5400,
"price": 23.1,
"orders": 2
},
{
"quantity": 24300,
"price": 22.55,
"orders": 2
},
{
"quantity": 10800,
"price": 22.4,
"orders": 2
}
],
"sell": [
{
"quantity": 2700,
"price": 24.05,
"orders": 1
},
{
"quantity": 2700,
"price": 24.1,
"orders": 1
},
{
"quantity": 2700,
"price": 24.2,
"orders": 1
},
{
"quantity": 13500,
"price": 24.25,
"orders": 1
},
{
"quantity": 2700,
"price": 24.65,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|63932",
"symbol": "ABCAPITAL25MAY195CE",
"last_price": 23.7,
"volume": 21600,
"average_price": 22.95,
"oi": 191700,
"net_change": 2.8,
"total_buy_quantity": 232200,
"total_sell_quantity": 256500,
"lower_circuit_limit": 0.9,
"upper_circuit_limit": 40.9,
"last_trade_time": "1747389105878",
"oi_day_high": 197100,
"oi_day_low": 191700
},
"NSE_FO:PIIND25MAY3650CE": {
"ohlc": {
"open": 133.95,
"high": 205.65,
"low": 116.65,
"close": 186.05
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 187.15,
"orders": 1
},
{
"quantity": 125,
"price": 187.1,
"orders": 1
},
{
"quantity": 125,
"price": 186.1,
"orders": 1
},
{
"quantity": 250,
"price": 186.05,
"orders": 1
},
{
"quantity": 125,
"price": 185.5,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 191.7,
"orders": 1
},
{
"quantity": 125,
"price": 191.75,
"orders": 1
},
{
"quantity": 250,
"price": 191.8,
"orders": 2
},
{
"quantity": 125,
"price": 191.85,
"orders": 1
},
{
"quantity": 125,
"price": 195.5,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|129735",
"symbol": "PIIND25MAY3650CE",
"last_price": 186.05,
"volume": 75250,
"average_price": 155.03,
"oi": 21625,
"net_change": 51.05,
"total_buy_quantity": 10375,
"total_sell_quantity": 7375,
"lower_circuit_limit": 22.25,
"upper_circuit_limit": 247.75,
"last_trade_time": "1747389558708",
"oi_day_high": 29500,
"oi_day_low": 20250
},
"NSE_FO:NMDC25MAY68PE": {
"ohlc": {
"open": 1,
"high": 1.05,
"low": 0.8,
"close": 0.85
},
"depth": {
"buy": [
{
"quantity": 148500,
"price": 0.85,
"orders": 6
},
{
"quantity": 175500,
"price": 0.8,
"orders": 8
},
{
"quantity": 243000,
"price": 0.75,
"orders": 5
},
{
"quantity": 337500,
"price": 0.7,
"orders": 8
},
{
"quantity": 418500,
"price": 0.65,
"orders": 8
}
],
"sell": [
{
"quantity": 121500,
"price": 0.9,
"orders": 8
},
{
"quantity": 148500,
"price": 0.95,
"orders": 6
},
{
"quantity": 108000,
"price": 1,
"orders": 5
},
{
"quantity": 148500,
"price": 1.05,
"orders": 7
},
{
"quantity": 27000,
"price": 1.1,
"orders": 2
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|53938",
"symbol": "NMDC25MAY68PE",
"last_price": 0.85,
"volume": 4617000,
"average_price": 0.93,
"oi": 3429000,
"net_change": -0.15,
"total_buy_quantity": 7371000,
"total_sell_quantity": 2119500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21,
"last_trade_time": "1747389453363",
"oi_day_high": 3604500,
"oi_day_low": 3334500
},
"NSE_FO:PATANJALI25MAY1960PE": {
"ohlc": {
"open": 184.6,
"high": 188,
"low": 184.6,
"close": 188
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 175.3,
"orders": 1
},
{
"quantity": 300,
"price": 175.25,
"orders": 1
},
{
"quantity": 300,
"price": 175.2,
"orders": 1
},
{
"quantity": 300,
"price": 175.15,
"orders": 1
},
{
"quantity": 300,
"price": 175.1,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 181.05,
"orders": 1
},
{
"quantity": 300,
"price": 181.1,
"orders": 1
},
{
"quantity": 300,
"price": 181.15,
"orders": 1
},
{
"quantity": 300,
"price": 181.25,
"orders": 1
},
{
"quantity": 300,
"price": 181.35,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|113546",
"symbol": "PATANJALI25MAY1960PE",
"last_price": 188,
"volume": 600,
"average_price": 186.3,
"oi": 12600,
"net_change": 10,
"total_buy_quantity": 24300,
"total_sell_quantity": 24300,
"lower_circuit_limit": 64,
"upper_circuit_limit": 247.3,
"last_trade_time": "1747376349037",
"oi_day_high": 12600,
"oi_day_low": 12300
},
"NSE_FO:MRF25MAY130000PE": {
"ohlc": {
"open": 156.05,
"high": 198.95,
"low": 138,
"close": 194.15
},
"depth": {
"buy": [
{
"quantity": 10,
"price": 172.05,
"orders": 1
},
{
"quantity": 30,
"price": 172,
"orders": 1
},
{
"quantity": 5,
"price": 150.1,
"orders": 1
},
{
"quantity": 55,
"price": 145,
"orders": 1
},
{
"quantity": 15,
"price": 140.05,
"orders": 1
}
],
"sell": [
{
"quantity": 10,
"price": 199.85,
"orders": 1
},
{
"quantity": 5,
"price": 199.9,
"orders": 1
},
{
"quantity": 5,
"price": 200,
"orders": 1
},
{
"quantity": 5,
"price": 209,
"orders": 1
},
{
"quantity": 15,
"price": 223.95,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|106955",
"symbol": "MRF25MAY130000PE",
"last_price": 194.15,
"volume": 690,
"average_price": 176.48,
"oi": 2710,
"net_change": 37.95,
"total_buy_quantity": 1355,
"total_sell_quantity": 285,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 411.55,
"last_trade_time": "1747389486703",
"oi_day_high": 2710,
"oi_day_low": 2460
},
"NSE_FO:LAURUSLABS25MAY650CE": {
"ohlc": {
"open": 4.25,
"high": 4.5,
"low": 3,
"close": 3.05
},
"depth": {
"buy": [
{
"quantity": 18700,
"price": 3,
"orders": 7
},
{
"quantity": 6800,
"price": 2.95,
"orders": 4
},
{
"quantity": 13600,
"price": 2.9,
"orders": 4
},
{
"quantity": 11900,
"price": 2.85,
"orders": 3
},
{
"quantity": 11900,
"price": 2.8,
"orders": 3
}
],
"sell": [
{
"quantity": 3400,
"price": 3.05,
"orders": 1
},
{
"quantity": 6800,
"price": 3.1,
"orders": 4
},
{
"quantity": 5100,
"price": 3.15,
"orders": 3
},
{
"quantity": 5100,
"price": 3.2,
"orders": 3
},
{
"quantity": 15300,
"price": 3.25,
"orders": 5
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|112723",
"symbol": "LAURUSLABS25MAY650CE",
"last_price": 3.05,
"volume": 688500,
"average_price": 3.48,
"oi": 2704700,
"net_change": -0.9,
"total_buy_quantity": 537200,
"total_sell_quantity": 387600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.95,
"last_trade_time": "1747389595095",
"oi_day_high": 2738700,
"oi_day_low": 2652000
},
"NSE_FO:CHOLAFIN25MAY1540PE": {
"ohlc": {
"open": 10,
"high": 10.25,
"low": 8.1,
"close": 8.3
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 8.2,
"orders": 2
},
{
"quantity": 625,
"price": 8.15,
"orders": 1
},
{
"quantity": 625,
"price": 8.1,
"orders": 1
},
{
"quantity": 1250,
"price": 8.05,
"orders": 2
},
{
"quantity": 625,
"price": 8,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 8.45,
"orders": 2
},
{
"quantity": 1250,
"price": 8.5,
"orders": 2
},
{
"quantity": 1250,
"price": 8.55,
"orders": 2
},
{
"quantity": 625,
"price": 8.6,
"orders": 1
},
{
"quantity": 625,
"price": 8.7,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|80760",
"symbol": "CHOLAFIN25MAY1540PE",
"last_price": 8.3,
"volume": 72500,
"average_price": 8.86,
"oi": 96250,
"net_change": -5.95,
"total_buy_quantity": 217500,
"total_sell_quantity": 97500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 43.6,
"last_trade_time": "1747389509852",
"oi_day_high": 101250,
"oi_day_low": 86875
},
"NSE_FO:TVSMOTOR25MAY2780CE": {
"ohlc": {
"open": 68.05,
"high": 103,
"low": 64,
"close": 90.5
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 89,
"orders": 1
},
{
"quantity": 350,
"price": 88.95,
"orders": 1
},
{
"quantity": 350,
"price": 88.85,
"orders": 1
},
{
"quantity": 350,
"price": 88.8,
"orders": 1
},
{
"quantity": 350,
"price": 88.75,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 90.35,
"orders": 1
},
{
"quantity": 350,
"price": 90.5,
"orders": 1
},
{
"quantity": 350,
"price": 90.55,
"orders": 1
},
{
"quantity": 350,
"price": 90.65,
"orders": 1
},
{
"quantity": 700,
"price": 90.7,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|145098",
"symbol": "TVSMOTOR25MAY2780CE",
"last_price": 90.5,
"volume": 231700,
"average_price": 81.16,
"oi": 47250,
"net_change": 19.55,
"total_buy_quantity": 62300,
"total_sell_quantity": 38500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 154.8,
"last_trade_time": "1747389461945",
"oi_day_high": 70350,
"oi_day_low": 45850
},
"NSE_FO:CIPLA25MAY1560PE": {
"ohlc": {
"open": 65,
"high": 71,
"low": 60,
"close": 64.9
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 63.1,
"orders": 1
},
{
"quantity": 975,
"price": 63.05,
"orders": 2
},
{
"quantity": 325,
"price": 60,
"orders": 1
},
{
"quantity": 4550,
"price": 58.15,
"orders": 1
},
{
"quantity": 1625,
"price": 56.7,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 65.1,
"orders": 1
},
{
"quantity": 650,
"price": 65.25,
"orders": 2
},
{
"quantity": 325,
"price": 65.3,
"orders": 1
},
{
"quantity": 325,
"price": 66.8,
"orders": 1
},
{
"quantity": 3250,
"price": 68.2,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|75045",
"symbol": "CIPLA25MAY1560PE",
"last_price": 64.9,
"volume": 9100,
"average_price": 63.6,
"oi": 109850,
"net_change": 1.15,
"total_buy_quantity": 29575,
"total_sell_quantity": 34775,
"lower_circuit_limit": 13.65,
"upper_circuit_limit": 113.85,
"last_trade_time": "1747386438725",
"oi_day_high": 110175,
"oi_day_low": 108225
},
"NSE_FO:HCLTECH25MAY1580CE": {
"ohlc": {
"open": 110.35,
"high": 110.45,
"low": 91,
"close": 92.9
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 92.45,
"orders": 1
},
{
"quantity": 350,
"price": 92.3,
"orders": 1
},
{
"quantity": 350,
"price": 92.25,
"orders": 1
},
{
"quantity": 700,
"price": 92.05,
"orders": 1
},
{
"quantity": 350,
"price": 91.9,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 93.25,
"orders": 2
},
{
"quantity": 350,
"price": 93.95,
"orders": 1
},
{
"quantity": 350,
"price": 94,
"orders": 1
},
{
"quantity": 350,
"price": 95.75,
"orders": 1
},
{
"quantity": 1050,
"price": 95.8,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|92842",
"symbol": "HCLTECH25MAY1580CE",
"last_price": 92.9,
"volume": 60900,
"average_price": 97.32,
"oi": 308000,
"net_change": -27.85,
"total_buy_quantity": 34300,
"total_sell_quantity": 38850,
"lower_circuit_limit": 44.1,
"upper_circuit_limit": 197.4,
"last_trade_time": "1747389571505",
"oi_day_high": 309400,
"oi_day_low": 296800
},
"NSE_FO:PIDILITIND25MAY3080CE": {
"ohlc": {
"open": 80,
"high": 81,
"low": 53.5,
"close": 53.8
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 53.3,
"orders": 1
},
{
"quantity": 500,
"price": 53,
"orders": 2
},
{
"quantity": 250,
"price": 52.6,
"orders": 1
},
{
"quantity": 500,
"price": 52.55,
"orders": 1
},
{
"quantity": 250,
"price": 51.15,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 55.25,
"orders": 1
},
{
"quantity": 250,
"price": 55.3,
"orders": 1
},
{
"quantity": 250,
"price": 55.4,
"orders": 1
},
{
"quantity": 500,
"price": 55.45,
"orders": 1
},
{
"quantity": 250,
"price": 55.7,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|116028",
"symbol": "PIDILITIND25MAY3080CE",
"last_price": 53.8,
"volume": 21750,
"average_price": 64.58,
"oi": 25750,
"net_change": -15.9,
"total_buy_quantity": 27500,
"total_sell_quantity": 33250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 143.15,
"last_trade_time": "1747389597005",
"oi_day_high": 26750,
"oi_day_low": 25000
},
"NSE_FO:IRB25MAY48CE": {
"ohlc": {
"open": 3.75,
"high": 4,
"low": 3.4,
"close": 3.95
},
"depth": {
"buy": [
{
"quantity": 10250,
"price": 3.95,
"orders": 1
},
{
"quantity": 41000,
"price": 3.9,
"orders": 4
},
{
"quantity": 41000,
"price": 3.85,
"orders": 3
},
{
"quantity": 30750,
"price": 3.8,
"orders": 3
},
{
"quantity": 82000,
"price": 3.75,
"orders": 5
}
],
"sell": [
{
"quantity": 51250,
"price": 4,
"orders": 4
},
{
"quantity": 51250,
"price": 4.05,
"orders": 4
},
{
"quantity": 30750,
"price": 4.1,
"orders": 2
},
{
"quantity": 71750,
"price": 4.15,
"orders": 3
},
{
"quantity": 133250,
"price": 4.2,
"orders": 5
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|95826",
"symbol": "IRB25MAY48CE",
"last_price": 3.95,
"volume": 2193500,
"average_price": 3.75,
"oi": 1968000,
"net_change": 0.1,
"total_buy_quantity": 1291500,
"total_sell_quantity": 1250500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.85,
"last_trade_time": "1747389589740",
"oi_day_high": 2562500,
"oi_day_low": 1968000
},
"NSE_FO:ZYDUSLIFE25MAY880CE": {
"ohlc": {
"open": 40,
"high": 43.2,
"low": 38.75,
"close": 41.5
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 40.75,
"orders": 1
},
{
"quantity": 900,
"price": 40.7,
"orders": 1
},
{
"quantity": 900,
"price": 37.85,
"orders": 1
},
{
"quantity": 9000,
"price": 37.8,
"orders": 1
},
{
"quantity": 900,
"price": 37.6,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 41.65,
"orders": 1
},
{
"quantity": 900,
"price": 41.7,
"orders": 1
},
{
"quantity": 900,
"price": 41.9,
"orders": 1
},
{
"quantity": 1800,
"price": 41.95,
"orders": 1
},
{
"quantity": 900,
"price": 43.7,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|140951",
"symbol": "ZYDUSLIFE25MAY880CE",
"last_price": 41.5,
"volume": 42300,
"average_price": 41.41,
"oi": 179100,
"net_change": -2.15,
"total_buy_quantity": 55800,
"total_sell_quantity": 87300,
"lower_circuit_limit": 11.35,
"upper_circuit_limit": 75.95,
"last_trade_time": "1747389580084",
"oi_day_high": 183600,
"oi_day_low": 173700
},
"NSE_FO:SBICARD25MAY930PE": {
"ohlc": {
"open": 23.6,
"high": 26.2,
"low": 21.15,
"close": 25.1
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 24.95,
"orders": 1
},
{
"quantity": 800,
"price": 24.9,
"orders": 1
},
{
"quantity": 800,
"price": 24.5,
"orders": 1
},
{
"quantity": 800,
"price": 24.1,
"orders": 1
},
{
"quantity": 1600,
"price": 24.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1600,
"price": 25.25,
"orders": 2
},
{
"quantity": 800,
"price": 25.45,
"orders": 1
},
{
"quantity": 800,
"price": 25.6,
"orders": 1
},
{
"quantity": 800,
"price": 25.65,
"orders": 1
},
{
"quantity": 1600,
"price": 25.7,
"orders": 2
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|121086",
"symbol": "SBICARD25MAY930PE",
"last_price": 25.1,
"volume": 59200,
"average_price": 24.43,
"oi": 37600,
"net_change": -0.85,
"total_buy_quantity": 99200,
"total_sell_quantity": 112800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 52.3,
"last_trade_time": "1747389594100",
"oi_day_high": 40000,
"oi_day_low": 35200
},
"NSE_FO:BALKRISIND25MAY2580PE": {
"ohlc": {
"open": 34.4,
"high": 34.4,
"low": 34.4,
"close": 34.4
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 18.85,
"orders": 1
},
{
"quantity": 300,
"price": 18.8,
"orders": 1
},
{
"quantity": 300,
"price": 18.55,
"orders": 1
},
{
"quantity": 600,
"price": 18.45,
"orders": 1
},
{
"quantity": 9000,
"price": 12.95,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 34.4,
"orders": 1
},
{
"quantity": 9000,
"price": 34.45,
"orders": 1
},
{
"quantity": 300,
"price": 35,
"orders": 1
},
{
"quantity": 1200,
"price": 36.2,
"orders": 1
},
{
"quantity": 3000,
"price": 36.9,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+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": 33000,
"total_sell_quantity": 18300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 62.45,
"last_trade_time": "1747126464000",
"oi_day_high": 10200,
"oi_day_low": 10200
},
"NSE_FO:SJVN25MAY99PE": {
"ohlc": {
"open": 2.95,
"high": 3.05,
"low": 1.2,
"close": 1.35
},
"depth": {
"buy": [
{
"quantity": 28350,
"price": 1.2,
"orders": 3
},
{
"quantity": 51975,
"price": 1.15,
"orders": 4
},
{
"quantity": 23625,
"price": 1.1,
"orders": 2
},
{
"quantity": 37800,
"price": 1.05,
"orders": 4
},
{
"quantity": 23625,
"price": 1,
"orders": 2
}
],
"sell": [
{
"quantity": 9450,
"price": 1.3,
"orders": 2
},
{
"quantity": 18900,
"price": 1.35,
"orders": 3
},
{
"quantity": 28350,
"price": 1.4,
"orders": 2
},
{
"quantity": 14175,
"price": 1.45,
"orders": 2
},
{
"quantity": 4725,
"price": 1.5,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|138191",
"symbol": "SJVN25MAY99PE",
"last_price": 1.35,
"volume": 576450,
"average_price": 1.85,
"oi": 236250,
"net_change": -2.25,
"total_buy_quantity": 680400,
"total_sell_quantity": 826875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.6,
"last_trade_time": "1747388208296",
"oi_day_high": 292950,
"oi_day_low": 207900
},
"NSE_FO:HDFCBANK25MAY1920CE": {
"ohlc": {
"open": 38.6,
"high": 42.05,
"low": 33.75,
"close": 36.3
},
"depth": {
"buy": [
{
"quantity": 39600,
"price": 36.2,
"orders": 4
},
{
"quantity": 2750,
"price": 36.1,
"orders": 3
},
{
"quantity": 2750,
"price": 36.05,
"orders": 3
},
{
"quantity": 1650,
"price": 36,
"orders": 3
},
{
"quantity": 550,
"price": 35.85,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 36.4,
"orders": 1
},
{
"quantity": 2750,
"price": 36.45,
"orders": 3
},
{
"quantity": 2200,
"price": 36.5,
"orders": 3
},
{
"quantity": 1100,
"price": 36.55,
"orders": 1
},
{
"quantity": 1650,
"price": 36.6,
"orders": 2
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|87325",
"symbol": "HDFCBANK25MAY1920CE",
"last_price": 36.3,
"volume": 3167450,
"average_price": 37.26,
"oi": 1966250,
"net_change": 0.3,
"total_buy_quantity": 289850,
"total_sell_quantity": 250250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 80.55,
"last_trade_time": "1747389593115",
"oi_day_high": 2107600,
"oi_day_low": 1959650
},
"NSE_FO:TATATECH25MAY720PE": {
"ohlc": {
"open": 17.15,
"high": 17.85,
"low": 6.55,
"close": 6.6
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 6.45,
"orders": 1
},
{
"quantity": 700,
"price": 6.4,
"orders": 1
},
{
"quantity": 2100,
"price": 6.35,
"orders": 2
},
{
"quantity": 700,
"price": 6.3,
"orders": 1
},
{
"quantity": 700,
"price": 6.25,
"orders": 1
}
],
"sell": [
{
"quantity": 1400,
"price": 6.65,
"orders": 2
},
{
"quantity": 3500,
"price": 6.7,
"orders": 5
},
{
"quantity": 3500,
"price": 6.75,
"orders": 5
},
{
"quantity": 7000,
"price": 6.8,
"orders": 5
},
{
"quantity": 3500,
"price": 6.85,
"orders": 3
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|131285",
"symbol": "TATATECH25MAY720PE",
"last_price": 6.6,
"volume": 817600,
"average_price": 11.23,
"oi": 182700,
"net_change": -11.8,
"total_buy_quantity": 118300,
"total_sell_quantity": 154000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.4,
"last_trade_time": "1747389582333",
"oi_day_high": 229600,
"oi_day_low": 162400
},
"NSE_FO:TATAMOTORS25MAY670CE": {
"ohlc": {
"open": 63.75,
"high": 74.7,
"low": 60.55,
"close": 62.65
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 63.65,
"orders": 2
},
{
"quantity": 1100,
"price": 63.6,
"orders": 2
},
{
"quantity": 1100,
"price": 63.55,
"orders": 1
},
{
"quantity": 1100,
"price": 63,
"orders": 1
},
{
"quantity": 3300,
"price": 62.2,
"orders": 2
}
],
"sell": [
{
"quantity": 550,
"price": 65,
"orders": 1
},
{
"quantity": 550,
"price": 65.05,
"orders": 1
},
{
"quantity": 4400,
"price": 65.3,
"orders": 2
},
{
"quantity": 1100,
"price": 65.9,
"orders": 1
},
{
"quantity": 8250,
"price": 67.6,
"orders": 2
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|142677",
"symbol": "TATAMOTORS25MAY670CE",
"last_price": 62.65,
"volume": 160600,
"average_price": 67.29,
"oi": 703450,
"net_change": 0.1,
"total_buy_quantity": 71500,
"total_sell_quantity": 68750,
"lower_circuit_limit": 23.2,
"upper_circuit_limit": 101.9,
"last_trade_time": "1747387695533",
"oi_day_high": 740850,
"oi_day_low": 700150
},
"NSE_FO:TITAN25MAY3380CE": {
"ohlc": {
"open": 278.45,
"high": 278.45,
"low": 255,
"close": 267.5
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 270.45,
"orders": 2
},
{
"quantity": 175,
"price": 267.4,
"orders": 1
},
{
"quantity": 350,
"price": 267.35,
"orders": 1
},
{
"quantity": 175,
"price": 267.3,
"orders": 1
},
{
"quantity": 350,
"price": 263.9,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 276.8,
"orders": 1
},
{
"quantity": 175,
"price": 276.85,
"orders": 1
},
{
"quantity": 175,
"price": 277.05,
"orders": 1
},
{
"quantity": 175,
"price": 277.1,
"orders": 1
},
{
"quantity": 350,
"price": 277.25,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|144456",
"symbol": "TITAN25MAY3380CE",
"last_price": 267.5,
"volume": 875,
"average_price": 266.1,
"oi": 37800,
"net_change": -4.2,
"total_buy_quantity": 17150,
"total_sell_quantity": 16100,
"lower_circuit_limit": 124.35,
"upper_circuit_limit": 419.05,
"last_trade_time": "1747389501388",
"oi_day_high": 38325,
"oi_day_low": 37800
},
"NSE_FO:IOC25MAY138PE": {
"ohlc": {
"open": 0.85,
"high": 0.85,
"low": 0.55,
"close": 0.75
},
"depth": {
"buy": [
{
"quantity": 29250,
"price": 0.65,
"orders": 6
},
{
"quantity": 58500,
"price": 0.6,
"orders": 4
},
{
"quantity": 39000,
"price": 0.55,
"orders": 4
},
{
"quantity": 165750,
"price": 0.5,
"orders": 3
},
{
"quantity": 68250,
"price": 0.45,
"orders": 2
}
],
"sell": [
{
"quantity": 24375,
"price": 0.75,
"orders": 5
},
{
"quantity": 43875,
"price": 0.8,
"orders": 3
},
{
"quantity": 185250,
"price": 0.85,
"orders": 5
},
{
"quantity": 53625,
"price": 0.9,
"orders": 6
},
{
"quantity": 82875,
"price": 0.95,
"orders": 5
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|106993",
"symbol": "IOC25MAY138PE",
"last_price": 0.75,
"volume": 292500,
"average_price": 0.67,
"oi": 692250,
"net_change": -0.05,
"total_buy_quantity": 1550250,
"total_sell_quantity": 1092000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.8,
"last_trade_time": "1747388847772",
"oi_day_high": 702000,
"oi_day_low": 667875
},
"NSE_FO:DIVISLAB25MAY6200PE": {
"ohlc": {
"open": 187.5,
"high": 222.45,
"low": 149.05,
"close": 158.6
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 158.3,
"orders": 1
},
{
"quantity": 100,
"price": 158.25,
"orders": 1
},
{
"quantity": 100,
"price": 158.15,
"orders": 1
},
{
"quantity": 200,
"price": 157.65,
"orders": 1
},
{
"quantity": 300,
"price": 157.6,
"orders": 3
}
],
"sell": [
{
"quantity": 100,
"price": 159.5,
"orders": 1
},
{
"quantity": 100,
"price": 160.9,
"orders": 1
},
{
"quantity": 100,
"price": 160.95,
"orders": 1
},
{
"quantity": 100,
"price": 161.65,
"orders": 1
},
{
"quantity": 100,
"price": 161.9,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|79683",
"symbol": "DIVISLAB25MAY6200PE",
"last_price": 158.6,
"volume": 299400,
"average_price": 174.59,
"oi": 91900,
"net_change": -38,
"total_buy_quantity": 19200,
"total_sell_quantity": 19700,
"lower_circuit_limit": 44.4,
"upper_circuit_limit": 348.8,
"last_trade_time": "1747389591714",
"oi_day_high": 98700,
"oi_day_low": 75400
},
"NSE_FO:POLICYBZR25MAY1660PE": {
"ohlc": {
"open": 16,
"high": 28,
"low": 9.45,
"close": 23
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 22.65,
"orders": 1
},
{
"quantity": 650,
"price": 22.6,
"orders": 2
},
{
"quantity": 975,
"price": 21.4,
"orders": 1
},
{
"quantity": 975,
"price": 21.25,
"orders": 1
},
{
"quantity": 975,
"price": 21,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 23.55,
"orders": 1
},
{
"quantity": 325,
"price": 26.1,
"orders": 1
},
{
"quantity": 6500,
"price": 26.7,
"orders": 1
},
{
"quantity": 975,
"price": 28.85,
"orders": 1
},
{
"quantity": 1625,
"price": 29.1,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|131104",
"symbol": "POLICYBZR25MAY1660PE",
"last_price": 23,
"volume": 365300,
"average_price": 17.54,
"oi": 72150,
"net_change": -2.65,
"total_buy_quantity": 158600,
"total_sell_quantity": 52975,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 62.75,
"last_trade_time": "1747389593384",
"oi_day_high": 82225,
"oi_day_low": 44200
},
"NSE_FO:AUROPHARMA25MAY1260PE": {
"ohlc": {
"open": 62.3,
"high": 71.8,
"low": 61.45,
"close": 68.15
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 66.2,
"orders": 1
},
{
"quantity": 550,
"price": 66.15,
"orders": 1
},
{
"quantity": 550,
"price": 66.05,
"orders": 1
},
{
"quantity": 1650,
"price": 66,
"orders": 3
},
{
"quantity": 550,
"price": 65.95,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 69.2,
"orders": 1
},
{
"quantity": 550,
"price": 69.25,
"orders": 1
},
{
"quantity": 550,
"price": 69.6,
"orders": 1
},
{
"quantity": 550,
"price": 69.65,
"orders": 1
},
{
"quantity": 550,
"price": 70,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|70677",
"symbol": "AUROPHARMA25MAY1260PE",
"last_price": 68.15,
"volume": 4950,
"average_price": 66.01,
"oi": 300850,
"net_change": 9.3,
"total_buy_quantity": 55000,
"total_sell_quantity": 62700,
"lower_circuit_limit": 12.2,
"upper_circuit_limit": 105.5,
"last_trade_time": "1747389184430",
"oi_day_high": 300850,
"oi_day_low": 299750
},
"NSE_FO:PRESTIGE25MAY1300CE": {
"ohlc": {
"open": 137.25,
"high": 159,
"low": 130.1,
"close": 136.6
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 139.15,
"orders": 1
},
{
"quantity": 325,
"price": 139.1,
"orders": 1
},
{
"quantity": 1300,
"price": 133.8,
"orders": 1
},
{
"quantity": 1625,
"price": 133.1,
"orders": 1
},
{
"quantity": 975,
"price": 131.85,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 148.5,
"orders": 1
},
{
"quantity": 1625,
"price": 149.05,
"orders": 1
},
{
"quantity": 1300,
"price": 150.35,
"orders": 1
},
{
"quantity": 3250,
"price": 152.1,
"orders": 1
},
{
"quantity": 975,
"price": 152.25,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|118569",
"symbol": "PRESTIGE25MAY1300CE",
"last_price": 136.6,
"volume": 3900,
"average_price": 144.72,
"oi": 39975,
"net_change": -10.45,
"total_buy_quantity": 17225,
"total_sell_quantity": 35100,
"lower_circuit_limit": 48.35,
"upper_circuit_limit": 245.75,
"last_trade_time": "1747380501960",
"oi_day_high": 41275,
"oi_day_low": 39975
},
"NSE_FO:TATAELXSI25MAY5900PE": {
"ohlc": {
"open": 42.15,
"high": 50,
"low": 31.45,
"close": 32
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 31.4,
"orders": 1
},
{
"quantity": 100,
"price": 31.35,
"orders": 1
},
{
"quantity": 200,
"price": 30.8,
"orders": 2
},
{
"quantity": 100,
"price": 30.35,
"orders": 1
},
{
"quantity": 500,
"price": 30.3,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 32.15,
"orders": 1
},
{
"quantity": 100,
"price": 32.4,
"orders": 1
},
{
"quantity": 100,
"price": 32.55,
"orders": 1
},
{
"quantity": 100,
"price": 32.85,
"orders": 1
},
{
"quantity": 100,
"price": 32.9,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|142498",
"symbol": "TATAELXSI25MAY5900PE",
"last_price": 32,
"volume": 25400,
"average_price": 37,
"oi": 19600,
"net_change": -22.85,
"total_buy_quantity": 24400,
"total_sell_quantity": 11900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 157.2,
"last_trade_time": "1747389527532",
"oi_day_high": 20100,
"oi_day_low": 15200
},
"NSE_FO:PERSISTENT25MAY5200CE": {
"ohlc": {
"open": 550.55,
"high": 550.55,
"low": 496.3,
"close": 531.7
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 533.1,
"orders": 1
},
{
"quantity": 100,
"price": 533.05,
"orders": 1
},
{
"quantity": 200,
"price": 531.7,
"orders": 1
},
{
"quantity": 300,
"price": 530.05,
"orders": 1
},
{
"quantity": 200,
"price": 530,
"orders": 2
}
],
"sell": [
{
"quantity": 100,
"price": 535.2,
"orders": 1
},
{
"quantity": 300,
"price": 538.95,
"orders": 1
},
{
"quantity": 300,
"price": 549.45,
"orders": 1
},
{
"quantity": 1000,
"price": 549.5,
"orders": 1
},
{
"quantity": 400,
"price": 549.55,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|114444",
"symbol": "PERSISTENT25MAY5200CE",
"last_price": 531.7,
"volume": 3400,
"average_price": 526.39,
"oi": 44500,
"net_change": 16.7,
"total_buy_quantity": 12700,
"total_sell_quantity": 9500,
"lower_circuit_limit": 171.8,
"upper_circuit_limit": 858.2,
"last_trade_time": "1747389570590",
"oi_day_high": 46700,
"oi_day_low": 44500
},
"NSE_FO:IGL25MAY185CE": {
"ohlc": {
"open": 26.4,
"high": 26.4,
"low": 25.2,
"close": 25.55
},
"depth": {
"buy": [
{
"quantity": 2750,
"price": 24.95,
"orders": 1
},
{
"quantity": 2750,
"price": 24.9,
"orders": 1
},
{
"quantity": 11000,
"price": 24.55,
"orders": 1
},
{
"quantity": 8250,
"price": 24.25,
"orders": 1
},
{
"quantity": 8250,
"price": 24.2,
"orders": 1
}
],
"sell": [
{
"quantity": 2750,
"price": 25.8,
"orders": 1
},
{
"quantity": 2750,
"price": 25.85,
"orders": 1
},
{
"quantity": 2750,
"price": 25.9,
"orders": 1
},
{
"quantity": 13750,
"price": 26.1,
"orders": 1
},
{
"quantity": 8250,
"price": 26.25,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|92187",
"symbol": "IGL25MAY185CE",
"last_price": 25.55,
"volume": 44000,
"average_price": 25.95,
"oi": 404250,
"net_change": 6.35,
"total_buy_quantity": 261250,
"total_sell_quantity": 225500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.2,
"last_trade_time": "1747389010853",
"oi_day_high": 407000,
"oi_day_low": 404250
},
"NSE_FO:DMART25MAY4500CE": {
"ohlc": {
"open": 8.15,
"high": 19.15,
"low": 8.15,
"close": 16.8
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 16.65,
"orders": 1
},
{
"quantity": 150,
"price": 16.6,
"orders": 1
},
{
"quantity": 450,
"price": 16.55,
"orders": 2
},
{
"quantity": 450,
"price": 16.5,
"orders": 3
},
{
"quantity": 300,
"price": 16.45,
"orders": 2
}
],
"sell": [
{
"quantity": 3150,
"price": 16.85,
"orders": 1
},
{
"quantity": 300,
"price": 16.95,
"orders": 2
},
{
"quantity": 300,
"price": 17,
"orders": 2
},
{
"quantity": 150,
"price": 17.1,
"orders": 1
},
{
"quantity": 300,
"price": 17.2,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|80823",
"symbol": "DMART25MAY4500CE",
"last_price": 16.8,
"volume": 364800,
"average_price": 14.26,
"oi": 262800,
"net_change": 7.6,
"total_buy_quantity": 60900,
"total_sell_quantity": 25200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.2,
"last_trade_time": "1747389593863",
"oi_day_high": 268050,
"oi_day_low": 248550
},
"NSE_FO:M&MFIN25MAY262.7CE": {
"ohlc": {
"open": 7.85,
"high": 9.95,
"low": 7.75,
"close": 8.15
},
"depth": {
"buy": [
{
"quantity": 4112,
"price": 8.15,
"orders": 2
},
{
"quantity": 2056,
"price": 8.05,
"orders": 1
},
{
"quantity": 4112,
"price": 8,
"orders": 2
},
{
"quantity": 2056,
"price": 7.95,
"orders": 1
},
{
"quantity": 2056,
"price": 7.9,
"orders": 1
}
],
"sell": [
{
"quantity": 2056,
"price": 8.35,
"orders": 1
},
{
"quantity": 2056,
"price": 8.4,
"orders": 1
},
{
"quantity": 6168,
"price": 8.5,
"orders": 2
},
{
"quantity": 4112,
"price": 8.55,
"orders": 2
},
{
"quantity": 6168,
"price": 8.6,
"orders": 3
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|103516",
"symbol": "M&MFIN25MAY262.7CE",
"last_price": 8.15,
"volume": 653808,
"average_price": 8.83,
"oi": 1461816,
"net_change": 0.3,
"total_buy_quantity": 234384,
"total_sell_quantity": 294008,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.85,
"last_trade_time": "1747389584625",
"oi_day_high": 1609848,
"oi_day_low": 1461816
},
"NSE_FO:ANGELONE25MAY2500CE": {
"ohlc": {
"open": 120.7,
"high": 297,
"low": 115.1,
"close": 288.05
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 282.9,
"orders": 1
},
{
"quantity": 200,
"price": 282.85,
"orders": 1
},
{
"quantity": 400,
"price": 281.6,
"orders": 1
},
{
"quantity": 200,
"price": 281.55,
"orders": 1
},
{
"quantity": 400,
"price": 276.3,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 290.4,
"orders": 1
},
{
"quantity": 200,
"price": 290.45,
"orders": 1
},
{
"quantity": 200,
"price": 290.5,
"orders": 1
},
{
"quantity": 400,
"price": 291.95,
"orders": 1
},
{
"quantity": 200,
"price": 292,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|67889",
"symbol": "ANGELONE25MAY2500CE",
"last_price": 288.05,
"volume": 394600,
"average_price": 190.4,
"oi": 214400,
"net_change": 172,
"total_buy_quantity": 31200,
"total_sell_quantity": 25600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 513.05,
"last_trade_time": "1747389447263",
"oi_day_high": 270200,
"oi_day_low": 214400
},
"NSE_FO:GODREJCP25MAY1260CE": {
"ohlc": {
"open": 46.4,
"high": 54,
"low": 44.8,
"close": 48.75
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 47.05,
"orders": 1
},
{
"quantity": 500,
"price": 47,
"orders": 1
},
{
"quantity": 500,
"price": 46.95,
"orders": 1
},
{
"quantity": 1500,
"price": 46.8,
"orders": 1
},
{
"quantity": 1500,
"price": 46.45,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 49.3,
"orders": 1
},
{
"quantity": 500,
"price": 49.45,
"orders": 1
},
{
"quantity": 1500,
"price": 49.5,
"orders": 1
},
{
"quantity": 1000,
"price": 49.9,
"orders": 2
},
{
"quantity": 1500,
"price": 49.95,
"orders": 2
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|83855",
"symbol": "GODREJCP25MAY1260CE",
"last_price": 48.75,
"volume": 34500,
"average_price": 50.16,
"oi": 133500,
"net_change": 2.35,
"total_buy_quantity": 41000,
"total_sell_quantity": 76000,
"lower_circuit_limit": 2.1,
"upper_circuit_limit": 90.7,
"last_trade_time": "1747389562361",
"oi_day_high": 139000,
"oi_day_low": 133000
},
"NSE_FO:ICICIPRULI25MAY600CE": {
"ohlc": {
"open": 20.1,
"high": 24.65,
"low": 18.9,
"close": 22.25
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 22.15,
"orders": 1
},
{
"quantity": 750,
"price": 22.1,
"orders": 1
},
{
"quantity": 1500,
"price": 22.05,
"orders": 2
},
{
"quantity": 1500,
"price": 22,
"orders": 2
},
{
"quantity": 4500,
"price": 21.95,
"orders": 1
}
],
"sell": [
{
"quantity": 2250,
"price": 22.25,
"orders": 1
},
{
"quantity": 750,
"price": 22.55,
"orders": 1
},
{
"quantity": 750,
"price": 22.65,
"orders": 1
},
{
"quantity": 750,
"price": 22.7,
"orders": 1
},
{
"quantity": 750,
"price": 22.8,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|91343",
"symbol": "ICICIPRULI25MAY600CE",
"last_price": 22.25,
"volume": 300750,
"average_price": 22.43,
"oi": 261750,
"net_change": 1.05,
"total_buy_quantity": 91500,
"total_sell_quantity": 78000,
"lower_circuit_limit": 1.1,
"upper_circuit_limit": 41.3,
"last_trade_time": "1747389587261",
"oi_day_high": 288000,
"oi_day_low": 261750
},
"NSE_FO:NBCC25MAY100PE": {
"ohlc": {
"open": 1.2,
"high": 1.3,
"low": 0.7,
"close": 0.75
},
"depth": {
"buy": [
{
"quantity": 63800,
"price": 0.75,
"orders": 7
},
{
"quantity": 98600,
"price": 0.7,
"orders": 5
},
{
"quantity": 46400,
"price": 0.65,
"orders": 4
},
{
"quantity": 23200,
"price": 0.6,
"orders": 3
},
{
"quantity": 69600,
"price": 0.55,
"orders": 3
}
],
"sell": [
{
"quantity": 40600,
"price": 0.8,
"orders": 4
},
{
"quantity": 75400,
"price": 0.85,
"orders": 11
},
{
"quantity": 40600,
"price": 0.9,
"orders": 5
},
{
"quantity": 40600,
"price": 0.95,
"orders": 4
},
{
"quantity": 23200,
"price": 1,
"orders": 3
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|107982",
"symbol": "NBCC25MAY100PE",
"last_price": 0.75,
"volume": 3659800,
"average_price": 0.89,
"oi": 2789800,
"net_change": -0.6,
"total_buy_quantity": 980200,
"total_sell_quantity": 1160000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.35,
"last_trade_time": "1747389580483",
"oi_day_high": 3625000,
"oi_day_low": 2685400
},
"NSE_FO:BAJAJ-AUTO25MAY8200PE": {
"ohlc": {
"open": 102.95,
"high": 120.1,
"low": 51.75,
"close": 52.2
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 51.9,
"orders": 3
},
{
"quantity": 75,
"price": 51.1,
"orders": 1
},
{
"quantity": 75,
"price": 51.05,
"orders": 1
},
{
"quantity": 75,
"price": 49.65,
"orders": 1
},
{
"quantity": 75,
"price": 49.6,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 52.8,
"orders": 2
},
{
"quantity": 75,
"price": 52.95,
"orders": 1
},
{
"quantity": 75,
"price": 55.3,
"orders": 1
},
{
"quantity": 75,
"price": 55.35,
"orders": 1
},
{
"quantity": 75,
"price": 55.4,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|69519",
"symbol": "BAJAJ-AUTO25MAY8200PE",
"last_price": 52.2,
"volume": 250725,
"average_price": 77.83,
"oi": 66600,
"net_change": -50.75,
"total_buy_quantity": 22950,
"total_sell_quantity": 9825,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 270.85,
"last_trade_time": "1747389594454",
"oi_day_high": 74250,
"oi_day_low": 60375
},
"NSE_FO:OBEROIRLTY25MAY1680CE": {
"ohlc": {
"open": 25.35,
"high": 40.75,
"low": 25,
"close": 39.95
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 39.95,
"orders": 1
},
{
"quantity": 350,
"price": 39.9,
"orders": 1
},
{
"quantity": 350,
"price": 39.8,
"orders": 1
},
{
"quantity": 350,
"price": 39.7,
"orders": 1
},
{
"quantity": 700,
"price": 39.65,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 40.1,
"orders": 1
},
{
"quantity": 350,
"price": 40.15,
"orders": 1
},
{
"quantity": 1050,
"price": 40.2,
"orders": 3
},
{
"quantity": 700,
"price": 40.25,
"orders": 2
},
{
"quantity": 350,
"price": 40.3,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|110846",
"symbol": "OBEROIRLTY25MAY1680CE",
"last_price": 39.95,
"volume": 746200,
"average_price": 37.01,
"oi": 169750,
"net_change": 15.05,
"total_buy_quantity": 195300,
"total_sell_quantity": 66500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 69.75,
"last_trade_time": "1747389595069",
"oi_day_high": 207550,
"oi_day_low": 91350
},
"NSE_FO:HEROMOTOCO25MAY3950CE": {
"ohlc": {
"open": 375,
"high": 401.15,
"low": 372,
"close": 397.5
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 394.45,
"orders": 1
},
{
"quantity": 150,
"price": 394.4,
"orders": 1
},
{
"quantity": 150,
"price": 392.1,
"orders": 1
},
{
"quantity": 150,
"price": 390.9,
"orders": 1
},
{
"quantity": 150,
"price": 390.85,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 396.85,
"orders": 1
},
{
"quantity": 150,
"price": 396.9,
"orders": 1
},
{
"quantity": 150,
"price": 397.5,
"orders": 1
},
{
"quantity": 150,
"price": 402.85,
"orders": 1
},
{
"quantity": 150,
"price": 402.9,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|95372",
"symbol": "HEROMOTOCO25MAY3950CE",
"last_price": 397.5,
"volume": 2850,
"average_price": 385.12,
"oi": 40950,
"net_change": 22.5,
"total_buy_quantity": 15900,
"total_sell_quantity": 16050,
"lower_circuit_limit": 171.5,
"upper_circuit_limit": 578.5,
"last_trade_time": "1747389464590",
"oi_day_high": 42000,
"oi_day_low": 40950
},
"NSE_FO:NTPC25MAY365CE": {
"ohlc": {
"open": 1.1,
"high": 1.55,
"low": 1.05,
"close": 1.15
},
"depth": {
"buy": [
{
"quantity": 49500,
"price": 1.15,
"orders": 9
},
{
"quantity": 73500,
"price": 1.1,
"orders": 16
},
{
"quantity": 94500,
"price": 1.05,
"orders": 20
},
{
"quantity": 85500,
"price": 1,
"orders": 18
},
{
"quantity": 66000,
"price": 0.95,
"orders": 12
}
],
"sell": [
{
"quantity": 33000,
"price": 1.2,
"orders": 12
},
{
"quantity": 55500,
"price": 1.25,
"orders": 12
},
{
"quantity": 54000,
"price": 1.3,
"orders": 11
},
{
"quantity": 22500,
"price": 1.35,
"orders": 8
},
{
"quantity": 27000,
"price": 1.4,
"orders": 7
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|124355",
"symbol": "NTPC25MAY365CE",
"last_price": 1.15,
"volume": 1635000,
"average_price": 1.29,
"oi": 2578500,
"net_change": 0.1,
"total_buy_quantity": 1158000,
"total_sell_quantity": 670500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.05,
"last_trade_time": "1747389580915",
"oi_day_high": 2580000,
"oi_day_low": 2380500
},
"NSE_FO:MARUTI25MAY11900PE": {
"ohlc": {
"open": 12.4,
"high": 14.35,
"low": 11.15,
"close": 11.8
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 11.45,
"orders": 1
},
{
"quantity": 50,
"price": 11.4,
"orders": 1
},
{
"quantity": 100,
"price": 11.35,
"orders": 2
},
{
"quantity": 50,
"price": 11.3,
"orders": 1
},
{
"quantity": 150,
"price": 11.25,
"orders": 2
}
],
"sell": [
{
"quantity": 50,
"price": 12.95,
"orders": 1
},
{
"quantity": 100,
"price": 13,
"orders": 2
},
{
"quantity": 50,
"price": 13.25,
"orders": 1
},
{
"quantity": 50,
"price": 14.55,
"orders": 1
},
{
"quantity": 1000,
"price": 14.6,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|117771",
"symbol": "MARUTI25MAY11900PE",
"last_price": 11.8,
"volume": 29100,
"average_price": 12.45,
"oi": 45650,
"net_change": -3.5,
"total_buy_quantity": 44450,
"total_sell_quantity": 6150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.95,
"last_trade_time": "1747389551185",
"oi_day_high": 48650,
"oi_day_low": 44150
},
"NSE_FO:DRREDDY25MAY1200CE": {
"ohlc": {
"open": 42.7,
"high": 47,
"low": 36.35,
"close": 40.45
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 40.35,
"orders": 1
},
{
"quantity": 625,
"price": 40.3,
"orders": 1
},
{
"quantity": 625,
"price": 40.25,
"orders": 1
},
{
"quantity": 625,
"price": 39.9,
"orders": 1
},
{
"quantity": 1875,
"price": 39.65,
"orders": 2
}
],
"sell": [
{
"quantity": 625,
"price": 40.5,
"orders": 1
},
{
"quantity": 1250,
"price": 41.25,
"orders": 2
},
{
"quantity": 625,
"price": 41.3,
"orders": 1
},
{
"quantity": 625,
"price": 41.7,
"orders": 1
},
{
"quantity": 1250,
"price": 41.75,
"orders": 2
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|81220",
"symbol": "DRREDDY25MAY1200CE",
"last_price": 40.45,
"volume": 293125,
"average_price": 40.55,
"oi": 1018125,
"net_change": -4.15,
"total_buy_quantity": 80625,
"total_sell_quantity": 113750,
"lower_circuit_limit": 6.9,
"upper_circuit_limit": 82.3,
"last_trade_time": "1747389579941",
"oi_day_high": 1043125,
"oi_day_low": 1016250
},
"NSE_FO:EICHERMOT25MAY5650CE": {
"ohlc": {
"open": 54.05,
"high": 87.25,
"low": 51.95,
"close": 54.55
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 53.95,
"orders": 1
},
{
"quantity": 175,
"price": 53.9,
"orders": 1
},
{
"quantity": 175,
"price": 53.85,
"orders": 1
},
{
"quantity": 175,
"price": 53.8,
"orders": 1
},
{
"quantity": 175,
"price": 53.15,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 54.7,
"orders": 1
},
{
"quantity": 175,
"price": 54.75,
"orders": 1
},
{
"quantity": 175,
"price": 54.8,
"orders": 1
},
{
"quantity": 175,
"price": 55.25,
"orders": 1
},
{
"quantity": 350,
"price": 55.3,
"orders": 2
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|87977",
"symbol": "EICHERMOT25MAY5650CE",
"last_price": 54.55,
"volume": 600075,
"average_price": 69.07,
"oi": 99575,
"net_change": 3.1,
"total_buy_quantity": 37975,
"total_sell_quantity": 28875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 141.6,
"last_trade_time": "1747389559925",
"oi_day_high": 102550,
"oi_day_low": 55825
},
"NSE_FO:SBIN25MAY810CE": {
"ohlc": {
"open": 9.5,
"high": 9.5,
"low": 7,
"close": 7.15
},
"depth": {
"buy": [
{
"quantity": 8250,
"price": 7.1,
"orders": 3
},
{
"quantity": 18750,
"price": 7.05,
"orders": 13
},
{
"quantity": 20250,
"price": 7,
"orders": 18
},
{
"quantity": 25500,
"price": 6.95,
"orders": 10
},
{
"quantity": 15000,
"price": 6.9,
"orders": 12
}
],
"sell": [
{
"quantity": 750,
"price": 7.15,
"orders": 1
},
{
"quantity": 10500,
"price": 7.2,
"orders": 4
},
{
"quantity": 22500,
"price": 7.25,
"orders": 10
},
{
"quantity": 15000,
"price": 7.3,
"orders": 11
},
{
"quantity": 12000,
"price": 7.35,
"orders": 8
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|136171",
"symbol": "SBIN25MAY810CE",
"last_price": 7.15,
"volume": 8718750,
"average_price": 8.12,
"oi": 6980250,
"net_change": -1.15,
"total_buy_quantity": 690000,
"total_sell_quantity": 1377000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.6,
"last_trade_time": "1747389598593",
"oi_day_high": 7029000,
"oi_day_low": 6292500
},
"NSE_FO:IRCTC25MAY780PE": {
"ohlc": {
"open": 13,
"high": 13,
"low": 5.25,
"close": 6.2
},
"depth": {
"buy": [
{
"quantity": 875,
"price": 6.15,
"orders": 1
},
{
"quantity": 4375,
"price": 6.1,
"orders": 5
},
{
"quantity": 6125,
"price": 6.05,
"orders": 6
},
{
"quantity": 3500,
"price": 6,
"orders": 4
},
{
"quantity": 6125,
"price": 5.95,
"orders": 6
}
],
"sell": [
{
"quantity": 1750,
"price": 6.25,
"orders": 2
},
{
"quantity": 3500,
"price": 6.3,
"orders": 4
},
{
"quantity": 4375,
"price": 6.35,
"orders": 4
},
{
"quantity": 3500,
"price": 6.4,
"orders": 4
},
{
"quantity": 3500,
"price": 6.45,
"orders": 3
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|95970",
"symbol": "IRCTC25MAY780PE",
"last_price": 6.2,
"volume": 1340500,
"average_price": 6.88,
"oi": 371875,
"net_change": -7,
"total_buy_quantity": 455875,
"total_sell_quantity": 180250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.2,
"last_trade_time": "1747389566356",
"oi_day_high": 424375,
"oi_day_low": 240625
},
"NSE_FO:NAUKRI25MAY1440PE": {
"ohlc": {
"open": 17.7,
"high": 18.75,
"low": 13.65,
"close": 15.95
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 15.75,
"orders": 1
},
{
"quantity": 375,
"price": 15.7,
"orders": 1
},
{
"quantity": 750,
"price": 15.6,
"orders": 2
},
{
"quantity": 1125,
"price": 15.5,
"orders": 1
},
{
"quantity": 375,
"price": 15.45,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 16,
"orders": 1
},
{
"quantity": 375,
"price": 16.05,
"orders": 1
},
{
"quantity": 375,
"price": 16.1,
"orders": 1
},
{
"quantity": 375,
"price": 16.4,
"orders": 1
},
{
"quantity": 750,
"price": 16.45,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|107839",
"symbol": "NAUKRI25MAY1440PE",
"last_price": 15.95,
"volume": 70500,
"average_price": 16.55,
"oi": 101250,
"net_change": -2.65,
"total_buy_quantity": 90000,
"total_sell_quantity": 75375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 45.9,
"last_trade_time": "1747389582789",
"oi_day_high": 117750,
"oi_day_low": 99750
},
"NSE_FO:CDSL25MAY1360CE": {
"ohlc": {
"open": 10,
"high": 34.5,
"low": 7,
"close": 34
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 33.7,
"orders": 1
},
{
"quantity": 350,
"price": 32.25,
"orders": 1
},
{
"quantity": 1050,
"price": 31.5,
"orders": 2
},
{
"quantity": 700,
"price": 31.15,
"orders": 1
},
{
"quantity": 700,
"price": 31.1,
"orders": 1
}
],
"sell": [
{
"quantity": 1400,
"price": 34.5,
"orders": 4
},
{
"quantity": 5950,
"price": 35,
"orders": 7
},
{
"quantity": 350,
"price": 35.7,
"orders": 1
},
{
"quantity": 1400,
"price": 36,
"orders": 3
},
{
"quantity": 2100,
"price": 37,
"orders": 3
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|73438",
"symbol": "CDSL25MAY1360CE",
"last_price": 34,
"volume": 202650,
"average_price": 23.86,
"oi": 536200,
"net_change": 25,
"total_buy_quantity": 30100,
"total_sell_quantity": 60200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 151.65,
"last_trade_time": "1747389597942",
"oi_day_high": 646450,
"oi_day_low": 536200
},
"NSE_FO:ADANIENSOL25MAY960CE": {
"ohlc": {
"open": 15.65,
"high": 23.8,
"low": 14.4,
"close": 16.6
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 16.4,
"orders": 1
},
{
"quantity": 1875,
"price": 16.35,
"orders": 3
},
{
"quantity": 3750,
"price": 16.3,
"orders": 2
},
{
"quantity": 2500,
"price": 16.25,
"orders": 3
},
{
"quantity": 1875,
"price": 16.2,
"orders": 3
}
],
"sell": [
{
"quantity": 625,
"price": 16.55,
"orders": 1
},
{
"quantity": 625,
"price": 16.6,
"orders": 1
},
{
"quantity": 625,
"price": 16.65,
"orders": 1
},
{
"quantity": 625,
"price": 16.7,
"orders": 1
},
{
"quantity": 1250,
"price": 16.75,
"orders": 2
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|64326",
"symbol": "ADANIENSOL25MAY960CE",
"last_price": 16.6,
"volume": 2535625,
"average_price": 18.5,
"oi": 778750,
"net_change": 1.8,
"total_buy_quantity": 262500,
"total_sell_quantity": 170000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 51.3,
"last_trade_time": "1747389588206",
"oi_day_high": 778750,
"oi_day_low": 625625
},
"NSE_FO:M&M25MAY2900PE": {
"ohlc": {
"open": 10.35,
"high": 11.2,
"low": 7.7,
"close": 8.2
},
"depth": {
"buy": [
{
"quantity": 1225,
"price": 8.05,
"orders": 5
},
{
"quantity": 2625,
"price": 8,
"orders": 9
},
{
"quantity": 1400,
"price": 7.95,
"orders": 5
},
{
"quantity": 1400,
"price": 7.9,
"orders": 5
},
{
"quantity": 875,
"price": 7.85,
"orders": 4
}
],
"sell": [
{
"quantity": 350,
"price": 8.15,
"orders": 2
},
{
"quantity": 5075,
"price": 8.2,
"orders": 4
},
{
"quantity": 1225,
"price": 8.25,
"orders": 4
},
{
"quantity": 1225,
"price": 8.3,
"orders": 4
},
{
"quantity": 1225,
"price": 8.35,
"orders": 4
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|103283",
"symbol": "M&M25MAY2900PE",
"last_price": 8.2,
"volume": 362425,
"average_price": 9.13,
"oi": 497350,
"net_change": -1.35,
"total_buy_quantity": 364000,
"total_sell_quantity": 67550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.75,
"last_trade_time": "1747389572568",
"oi_day_high": 544950,
"oi_day_low": 497350
},
"NSE_FO:DLF25MAY680CE": {
"ohlc": {
"open": 37.8,
"high": 48.9,
"low": 37.65,
"close": 44.6
},
"depth": {
"buy": [
{
"quantity": 1650,
"price": 43.7,
"orders": 2
},
{
"quantity": 825,
"price": 43.25,
"orders": 1
},
{
"quantity": 825,
"price": 43.2,
"orders": 1
},
{
"quantity": 1650,
"price": 43.05,
"orders": 2
},
{
"quantity": 825,
"price": 42.85,
"orders": 1
}
],
"sell": [
{
"quantity": 825,
"price": 44.25,
"orders": 1
},
{
"quantity": 825,
"price": 44.3,
"orders": 1
},
{
"quantity": 825,
"price": 44.75,
"orders": 1
},
{
"quantity": 825,
"price": 44.8,
"orders": 1
},
{
"quantity": 825,
"price": 44.95,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|80521",
"symbol": "DLF25MAY680CE",
"last_price": 44.6,
"volume": 293700,
"average_price": 43.68,
"oi": 551100,
"net_change": 5.95,
"total_buy_quantity": 120450,
"total_sell_quantity": 104775,
"lower_circuit_limit": 4.75,
"upper_circuit_limit": 72.55,
"last_trade_time": "1747389334079",
"oi_day_high": 598950,
"oi_day_low": 550275
},
"NSE_FO:HCLTECH25MAY1580PE": {
"ohlc": {
"open": 5.1,
"high": 7.5,
"low": 4.55,
"close": 6.2
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 6.1,
"orders": 2
},
{
"quantity": 2450,
"price": 6.05,
"orders": 6
},
{
"quantity": 2450,
"price": 6,
"orders": 6
},
{
"quantity": 2450,
"price": 5.95,
"orders": 5
},
{
"quantity": 1750,
"price": 5.9,
"orders": 5
}
],
"sell": [
{
"quantity": 1050,
"price": 6.2,
"orders": 3
},
{
"quantity": 350,
"price": 6.3,
"orders": 1
},
{
"quantity": 700,
"price": 6.35,
"orders": 1
},
{
"quantity": 1050,
"price": 6.4,
"orders": 2
},
{
"quantity": 1050,
"price": 6.45,
"orders": 2
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|92843",
"symbol": "HCLTECH25MAY1580PE",
"last_price": 6.2,
"volume": 359450,
"average_price": 6.1,
"oi": 701050,
"net_change": 1.6,
"total_buy_quantity": 463750,
"total_sell_quantity": 59850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.6,
"last_trade_time": "1747389597779",
"oi_day_high": 701750,
"oi_day_low": 687750
},
"NSE_FO:ASTRAL25MAY1400CE": {
"ohlc": {
"open": 19.1,
"high": 30.15,
"low": 17.75,
"close": 24.5
},
"depth": {
"buy": [
{
"quantity": 367,
"price": 24.05,
"orders": 1
},
{
"quantity": 367,
"price": 24,
"orders": 1
},
{
"quantity": 367,
"price": 23.55,
"orders": 1
},
{
"quantity": 1101,
"price": 23.5,
"orders": 2
},
{
"quantity": 3670,
"price": 23.1,
"orders": 2
}
],
"sell": [
{
"quantity": 367,
"price": 24.35,
"orders": 1
},
{
"quantity": 367,
"price": 24.4,
"orders": 1
},
{
"quantity": 367,
"price": 24.6,
"orders": 1
},
{
"quantity": 367,
"price": 24.75,
"orders": 1
},
{
"quantity": 367,
"price": 24.8,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|67956",
"symbol": "ASTRAL25MAY1400CE",
"last_price": 24.5,
"volume": 900618,
"average_price": 26.29,
"oi": 713081,
"net_change": 4.45,
"total_buy_quantity": 92117,
"total_sell_quantity": 144965,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 40.4,
"last_trade_time": "1747389593947",
"oi_day_high": 798959,
"oi_day_low": 713081
},
"NSE_FO:CGPOWER25MAY650PE": {
"ohlc": {
"open": 7.2,
"high": 7.2,
"low": 2.5,
"close": 3.7
},
"depth": {
"buy": [
{
"quantity": 1450,
"price": 3.65,
"orders": 2
},
{
"quantity": 1450,
"price": 3.6,
"orders": 2
},
{
"quantity": 2900,
"price": 3.55,
"orders": 4
},
{
"quantity": 1450,
"price": 3.5,
"orders": 2
},
{
"quantity": 1450,
"price": 3.45,
"orders": 2
}
],
"sell": [
{
"quantity": 1450,
"price": 3.75,
"orders": 2
},
{
"quantity": 2900,
"price": 3.8,
"orders": 4
},
{
"quantity": 4350,
"price": 3.85,
"orders": 2
},
{
"quantity": 5800,
"price": 3.9,
"orders": 4
},
{
"quantity": 11600,
"price": 3.95,
"orders": 6
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|80254",
"symbol": "CGPOWER25MAY650PE",
"last_price": 3.7,
"volume": 355250,
"average_price": 4.02,
"oi": 273325,
"net_change": -3.6,
"total_buy_quantity": 342200,
"total_sell_quantity": 203000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.3,
"last_trade_time": "1747389557300",
"oi_day_high": 273325,
"oi_day_low": 254475
},
"NSE_FO:SBICARD25MAY930CE": {
"ohlc": {
"open": 9.3,
"high": 12.8,
"low": 7.7,
"close": 7.85
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 7.75,
"orders": 1
},
{
"quantity": 3200,
"price": 7.7,
"orders": 4
},
{
"quantity": 3200,
"price": 7.65,
"orders": 3
},
{
"quantity": 1600,
"price": 7.6,
"orders": 2
},
{
"quantity": 800,
"price": 7.5,
"orders": 1
}
],
"sell": [
{
"quantity": 2400,
"price": 7.9,
"orders": 3
},
{
"quantity": 3200,
"price": 7.95,
"orders": 3
},
{
"quantity": 1600,
"price": 8,
"orders": 2
},
{
"quantity": 800,
"price": 8.05,
"orders": 1
},
{
"quantity": 800,
"price": 8.1,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|121085",
"symbol": "SBICARD25MAY930CE",
"last_price": 7.85,
"volume": 489600,
"average_price": 10.13,
"oi": 268800,
"net_change": -1.4,
"total_buy_quantity": 280800,
"total_sell_quantity": 174400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.25,
"last_trade_time": "1747389595102",
"oi_day_high": 280000,
"oi_day_low": 248800
},
"NSE_FO:HUDCO25MAY230CE": {
"ohlc": {
"open": 4.2,
"high": 10.1,
"low": 3.85,
"close": 9.7
},
"depth": {
"buy": [
{
"quantity": 14550,
"price": 9.65,
"orders": 4
},
{
"quantity": 12125,
"price": 9.6,
"orders": 5
},
{
"quantity": 12125,
"price": 9.55,
"orders": 4
},
{
"quantity": 4850,
"price": 9.5,
"orders": 2
},
{
"quantity": 7275,
"price": 9.45,
"orders": 2
}
],
"sell": [
{
"quantity": 12125,
"price": 9.75,
"orders": 5
},
{
"quantity": 14550,
"price": 9.8,
"orders": 6
},
{
"quantity": 16975,
"price": 9.85,
"orders": 6
},
{
"quantity": 7275,
"price": 9.9,
"orders": 3
},
{
"quantity": 14550,
"price": 9.95,
"orders": 5
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|90026",
"symbol": "HUDCO25MAY230CE",
"last_price": 9.7,
"volume": 19550350,
"average_price": 7.35,
"oi": 2485625,
"net_change": 5.7,
"total_buy_quantity": 603825,
"total_sell_quantity": 647475,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24,
"last_trade_time": "1747389596498",
"oi_day_high": 3518675,
"oi_day_low": 2485625
},
"NSE_FO:TATAMOTORS25MAY680CE": {
"ohlc": {
"open": 55.15,
"high": 65.1,
"low": 52,
"close": 55.7
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 55.05,
"orders": 1
},
{
"quantity": 1100,
"price": 54.9,
"orders": 1
},
{
"quantity": 550,
"price": 54.75,
"orders": 1
},
{
"quantity": 550,
"price": 54.7,
"orders": 1
},
{
"quantity": 1100,
"price": 54.65,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 55.75,
"orders": 1
},
{
"quantity": 1100,
"price": 55.8,
"orders": 1
},
{
"quantity": 1650,
"price": 56.1,
"orders": 2
},
{
"quantity": 550,
"price": 56.15,
"orders": 1
},
{
"quantity": 550,
"price": 56.4,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|128188",
"symbol": "TATAMOTORS25MAY680CE",
"last_price": 55.7,
"volume": 271150,
"average_price": 58.05,
"oi": 1625800,
"net_change": 2,
"total_buy_quantity": 83050,
"total_sell_quantity": 95700,
"lower_circuit_limit": 16.35,
"upper_circuit_limit": 91.05,
"last_trade_time": "1747389561395",
"oi_day_high": 1659900,
"oi_day_low": 1621400
},
"NSE_FO:DIXON25MAY16500CE": {
"ohlc": {
"open": 650.05,
"high": 820,
"low": 615.9,
"close": 750.6
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 750.45,
"orders": 1
},
{
"quantity": 50,
"price": 750.4,
"orders": 1
},
{
"quantity": 50,
"price": 749.95,
"orders": 1
},
{
"quantity": 50,
"price": 747.65,
"orders": 1
},
{
"quantity": 50,
"price": 747.6,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 754.15,
"orders": 1
},
{
"quantity": 50,
"price": 754.3,
"orders": 1
},
{
"quantity": 100,
"price": 754.8,
"orders": 2
},
{
"quantity": 50,
"price": 754.85,
"orders": 1
},
{
"quantity": 50,
"price": 757,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|80032",
"symbol": "DIXON25MAY16500CE",
"last_price": 750.6,
"volume": 396000,
"average_price": 717.74,
"oi": 156450,
"net_change": 77.75,
"total_buy_quantity": 14500,
"total_sell_quantity": 13300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 1361.1,
"last_trade_time": "1747389596758",
"oi_day_high": 175500,
"oi_day_low": 156450
},
"NSE_FO:LODHA25MAY1320CE": {
"ohlc": {
"open": 78.6,
"high": 97.5,
"low": 78.6,
"close": 92
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 88.55,
"orders": 2
},
{
"quantity": 450,
"price": 88.5,
"orders": 1
},
{
"quantity": 450,
"price": 88.1,
"orders": 1
},
{
"quantity": 3150,
"price": 86.6,
"orders": 2
},
{
"quantity": 2250,
"price": 85.9,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 94.3,
"orders": 1
},
{
"quantity": 450,
"price": 94.45,
"orders": 1
},
{
"quantity": 2250,
"price": 98.45,
"orders": 1
},
{
"quantity": 1800,
"price": 98.9,
"orders": 1
},
{
"quantity": 1800,
"price": 98.95,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|101626",
"symbol": "LODHA25MAY1320CE",
"last_price": 92,
"volume": 21150,
"average_price": 89.74,
"oi": 100800,
"net_change": 12.6,
"total_buy_quantity": 25650,
"total_sell_quantity": 44550,
"lower_circuit_limit": 0.3,
"upper_circuit_limit": 158.5,
"last_trade_time": "1747388616968",
"oi_day_high": 108450,
"oi_day_low": 100800
},
"NSE_FO:ULTRACEMCO25MAY12200PE": {
"ohlc": {
"open": 333.05,
"high": 380.25,
"low": 311.75,
"close": 346.6
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 350.05,
"orders": 1
},
{
"quantity": 50,
"price": 350,
"orders": 1
},
{
"quantity": 50,
"price": 346.6,
"orders": 1
},
{
"quantity": 100,
"price": 346.55,
"orders": 1
},
{
"quantity": 50,
"price": 343.1,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 353.3,
"orders": 1
},
{
"quantity": 50,
"price": 353.4,
"orders": 1
},
{
"quantity": 100,
"price": 356.95,
"orders": 1
},
{
"quantity": 100,
"price": 360.45,
"orders": 1
},
{
"quantity": 50,
"price": 363.4,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|137114",
"symbol": "ULTRACEMCO25MAY12200PE",
"last_price": 346.6,
"volume": 3000,
"average_price": 342.9,
"oi": 38100,
"net_change": -34.15,
"total_buy_quantity": 5400,
"total_sell_quantity": 6050,
"lower_circuit_limit": 32.5,
"upper_circuit_limit": 729,
"last_trade_time": "1747389570446",
"oi_day_high": 39200,
"oi_day_low": 38100
},
"NSE_FO:POLICYBZR25MAY1660CE": {
"ohlc": {
"open": 182,
"high": 201.1,
"low": 113.85,
"close": 122.1
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 114.6,
"orders": 1
},
{
"quantity": 325,
"price": 114.55,
"orders": 1
},
{
"quantity": 975,
"price": 110.1,
"orders": 1
},
{
"quantity": 975,
"price": 109.3,
"orders": 1
},
{
"quantity": 2275,
"price": 109.25,
"orders": 2
}
],
"sell": [
{
"quantity": 650,
"price": 119.95,
"orders": 1
},
{
"quantity": 325,
"price": 120,
"orders": 1
},
{
"quantity": 975,
"price": 120.2,
"orders": 1
},
{
"quantity": 650,
"price": 120.25,
"orders": 2
},
{
"quantity": 975,
"price": 120.8,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|131103",
"symbol": "POLICYBZR25MAY1660CE",
"last_price": 122.1,
"volume": 5525,
"average_price": 147.9,
"oi": 48750,
"net_change": -20.55,
"total_buy_quantity": 31525,
"total_sell_quantity": 37375,
"lower_circuit_limit": 24.85,
"upper_circuit_limit": 260.45,
"last_trade_time": "1747389453914",
"oi_day_high": 50050,
"oi_day_low": 48750
},
"NSE_FO:TIINDIA25MAY2650CE": {
"ohlc": {
"open": 356.45,
"high": 400,
"low": 356.45,
"close": 400
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 400.7,
"orders": 1
},
{
"quantity": 750,
"price": 399.35,
"orders": 1
},
{
"quantity": 1500,
"price": 394.85,
"orders": 1
},
{
"quantity": 1500,
"price": 388,
"orders": 1
},
{
"quantity": 7500,
"price": 354.85,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 431,
"orders": 5
},
{
"quantity": 750,
"price": 431.05,
"orders": 1
},
{
"quantity": 600,
"price": 431.4,
"orders": 1
},
{
"quantity": 1500,
"price": 433.5,
"orders": 1
},
{
"quantity": 1500,
"price": 437.2,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|143990",
"symbol": "TIINDIA25MAY2650CE",
"last_price": 400,
"volume": 300,
"average_price": 378.22,
"oi": 6150,
"net_change": 119.15,
"total_buy_quantity": 11850,
"total_sell_quantity": 13950,
"lower_circuit_limit": 94.05,
"upper_circuit_limit": 684.85,
"last_trade_time": "1747381496432",
"oi_day_high": 6300,
"oi_day_low": 6150
},
"NSE_FO:CHAMBLFERT25MAY690PE": {
"ohlc": {
"open": 55.7,
"high": 61.6,
"low": 55.6,
"close": 59.05
},
"depth": {
"buy": [
{
"quantity": 950,
"price": 56.25,
"orders": 1
},
{
"quantity": 5700,
"price": 56.2,
"orders": 1
},
{
"quantity": 950,
"price": 56.15,
"orders": 1
},
{
"quantity": 950,
"price": 55.8,
"orders": 1
},
{
"quantity": 4750,
"price": 54.8,
"orders": 1
}
],
"sell": [
{
"quantity": 950,
"price": 58.7,
"orders": 1
},
{
"quantity": 950,
"price": 58.75,
"orders": 1
},
{
"quantity": 950,
"price": 58.9,
"orders": 1
},
{
"quantity": 6650,
"price": 59.7,
"orders": 2
},
{
"quantity": 950,
"price": 60.3,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|80509",
"symbol": "CHAMBLFERT25MAY690PE",
"last_price": 59.05,
"volume": 51300,
"average_price": 57.62,
"oi": 429400,
"net_change": 3.95,
"total_buy_quantity": 94050,
"total_sell_quantity": 96900,
"lower_circuit_limit": 16.55,
"upper_circuit_limit": 93.65,
"last_trade_time": "1747387954360",
"oi_day_high": 429400,
"oi_day_low": 418000
},
"NSE_FO:CANBK25MAY99CE": {
"ohlc": {
"open": 8.3,
"high": 10.4,
"low": 8.2,
"close": 9.45
},
"depth": {
"buy": [
{
"quantity": 6750,
"price": 9.4,
"orders": 1
},
{
"quantity": 6750,
"price": 9.35,
"orders": 1
},
{
"quantity": 6750,
"price": 9.3,
"orders": 1
},
{
"quantity": 47250,
"price": 9.2,
"orders": 6
},
{
"quantity": 27000,
"price": 9.15,
"orders": 1
}
],
"sell": [
{
"quantity": 6750,
"price": 9.55,
"orders": 1
},
{
"quantity": 6750,
"price": 9.6,
"orders": 1
},
{
"quantity": 13500,
"price": 9.75,
"orders": 1
},
{
"quantity": 27000,
"price": 10.15,
"orders": 1
},
{
"quantity": 33750,
"price": 10.5,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|78981",
"symbol": "CANBK25MAY99CE",
"last_price": 9.45,
"volume": 4664250,
"average_price": 9,
"oi": 2720250,
"net_change": 2.3,
"total_buy_quantity": 634500,
"total_sell_quantity": 567000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.15,
"last_trade_time": "1747389018080",
"oi_day_high": 4880250,
"oi_day_low": 2720250
},
"NSE_FO:CIPLA25MAY1560CE": {
"ohlc": {
"open": 11.9,
"high": 12.3,
"low": 8.9,
"close": 10.15
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 9.9,
"orders": 1
},
{
"quantity": 650,
"price": 9.8,
"orders": 2
},
{
"quantity": 325,
"price": 9.75,
"orders": 1
},
{
"quantity": 975,
"price": 9.7,
"orders": 3
},
{
"quantity": 1625,
"price": 9.65,
"orders": 4
}
],
"sell": [
{
"quantity": 325,
"price": 9.95,
"orders": 1
},
{
"quantity": 650,
"price": 10,
"orders": 2
},
{
"quantity": 650,
"price": 10.05,
"orders": 2
},
{
"quantity": 1300,
"price": 10.1,
"orders": 4
},
{
"quantity": 975,
"price": 10.15,
"orders": 3
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|74910",
"symbol": "CIPLA25MAY1560CE",
"last_price": 10.15,
"volume": 310050,
"average_price": 10.07,
"oi": 573300,
"net_change": -1.2,
"total_buy_quantity": 222625,
"total_sell_quantity": 93925,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.35,
"last_trade_time": "1747389584758",
"oi_day_high": 577850,
"oi_day_low": 558350
},
"NSE_FO:MUTHOOTFIN25MAY2160PE": {
"ohlc": {
"open": 87.8,
"high": 101.45,
"low": 79.9,
"close": 86.15
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 84.55,
"orders": 1
},
{
"quantity": 275,
"price": 83.45,
"orders": 1
},
{
"quantity": 275,
"price": 83.4,
"orders": 1
},
{
"quantity": 275,
"price": 82.2,
"orders": 1
},
{
"quantity": 1375,
"price": 82.15,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 88.15,
"orders": 1
},
{
"quantity": 275,
"price": 88.2,
"orders": 1
},
{
"quantity": 275,
"price": 88.25,
"orders": 1
},
{
"quantity": 275,
"price": 88.3,
"orders": 1
},
{
"quantity": 275,
"price": 88.75,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|107189",
"symbol": "MUTHOOTFIN25MAY2160PE",
"last_price": 86.15,
"volume": 44825,
"average_price": 88.62,
"oi": 146575,
"net_change": -2,
"total_buy_quantity": 9075,
"total_sell_quantity": 37950,
"lower_circuit_limit": 12.65,
"upper_circuit_limit": 163.65,
"last_trade_time": "1747389412744",
"oi_day_high": 157025,
"oi_day_low": 146575
},
"NSE_FO:GODREJPROP25MAY2150PE": {
"ohlc": {
"open": 60.35,
"high": 60.35,
"low": 35.65,
"close": 42.65
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 41.65,
"orders": 1
},
{
"quantity": 225,
"price": 41.45,
"orders": 1
},
{
"quantity": 450,
"price": 41.4,
"orders": 1
},
{
"quantity": 225,
"price": 41.35,
"orders": 1
},
{
"quantity": 450,
"price": 39.95,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 42.85,
"orders": 1
},
{
"quantity": 675,
"price": 43.35,
"orders": 2
},
{
"quantity": 225,
"price": 44.9,
"orders": 1
},
{
"quantity": 450,
"price": 44.95,
"orders": 1
},
{
"quantity": 225,
"price": 45,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|90761",
"symbol": "GODREJPROP25MAY2150PE",
"last_price": 42.65,
"volume": 344700,
"average_price": 42.54,
"oi": 187875,
"net_change": -17.5,
"total_buy_quantity": 35100,
"total_sell_quantity": 20700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 139,
"last_trade_time": "1747389595601",
"oi_day_high": 190125,
"oi_day_low": 130275
},
"NSE_FO:BAJFINANCE25MAY9300PE": {
"ohlc": {
"open": 203.85,
"high": 252.1,
"low": 170,
"close": 218
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 217.45,
"orders": 1
},
{
"quantity": 125,
"price": 217.4,
"orders": 1
},
{
"quantity": 125,
"price": 216,
"orders": 1
},
{
"quantity": 250,
"price": 215.55,
"orders": 1
},
{
"quantity": 375,
"price": 215.1,
"orders": 2
}
],
"sell": [
{
"quantity": 125,
"price": 219.55,
"orders": 1
},
{
"quantity": 125,
"price": 219.6,
"orders": 1
},
{
"quantity": 125,
"price": 220,
"orders": 1
},
{
"quantity": 125,
"price": 222.65,
"orders": 1
},
{
"quantity": 125,
"price": 222.7,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|72469",
"symbol": "BAJFINANCE25MAY9300PE",
"last_price": 218,
"volume": 178375,
"average_price": 209.26,
"oi": 105750,
"net_change": -0.95,
"total_buy_quantity": 24625,
"total_sell_quantity": 12750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 475.15,
"last_trade_time": "1747389593027",
"oi_day_high": 113875,
"oi_day_low": 97875
},
"NSE_FO:KEI25MAY3000CE": {
"ohlc": {
"open": 520,
"high": 520,
"low": 520,
"close": 520
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 470.5,
"orders": 1
},
{
"quantity": 600,
"price": 470.45,
"orders": 1
},
{
"quantity": 750,
"price": 466.95,
"orders": 1
},
{
"quantity": 1500,
"price": 463.45,
"orders": 1
},
{
"quantity": 1500,
"price": 463.1,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 493.5,
"orders": 1
},
{
"quantity": 150,
"price": 493.55,
"orders": 1
},
{
"quantity": 150,
"price": 493.65,
"orders": 1
},
{
"quantity": 600,
"price": 499.2,
"orders": 1
},
{
"quantity": 1500,
"price": 500.4,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|99710",
"symbol": "KEI25MAY3000CE",
"last_price": 520,
"volume": 0,
"average_price": 0,
"oi": 33600,
"net_change": 0,
"total_buy_quantity": 11100,
"total_sell_quantity": 12150,
"lower_circuit_limit": 225.1,
"upper_circuit_limit": 814.9,
"last_trade_time": "1747299325000",
"oi_day_high": 34050,
"oi_day_low": 33600
},
"NSE_FO:BHARTIARTL25MAY1840PE": {
"ohlc": {
"open": 30.85,
"high": 43.6,
"low": 30.55,
"close": 39.6
},
"depth": {
"buy": [
{
"quantity": 475,
"price": 39.3,
"orders": 1
},
{
"quantity": 950,
"price": 39.2,
"orders": 2
},
{
"quantity": 475,
"price": 39.1,
"orders": 1
},
{
"quantity": 1900,
"price": 39.05,
"orders": 2
},
{
"quantity": 475,
"price": 38.95,
"orders": 1
}
],
"sell": [
{
"quantity": 475,
"price": 39.65,
"orders": 1
},
{
"quantity": 475,
"price": 39.75,
"orders": 1
},
{
"quantity": 950,
"price": 39.85,
"orders": 2
},
{
"quantity": 1425,
"price": 39.9,
"orders": 3
},
{
"quantity": 2375,
"price": 39.95,
"orders": 3
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|71335",
"symbol": "BHARTIARTL25MAY1840PE",
"last_price": 39.6,
"volume": 3670325,
"average_price": 38.73,
"oi": 818425,
"net_change": 22.65,
"total_buy_quantity": 131575,
"total_sell_quantity": 76000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 87.1,
"last_trade_time": "1747389595640",
"oi_day_high": 818425,
"oi_day_low": 638875
},
"NSE_FO:LTF25MAY180CE": {
"ohlc": {
"open": 2.1,
"high": 3,
"low": 1.7,
"close": 1.8
},
"depth": {
"buy": [
{
"quantity": 49082,
"price": 1.7,
"orders": 7
},
{
"quantity": 40158,
"price": 1.65,
"orders": 4
},
{
"quantity": 49082,
"price": 1.6,
"orders": 6
},
{
"quantity": 35696,
"price": 1.55,
"orders": 4
},
{
"quantity": 40158,
"price": 1.5,
"orders": 5
}
],
"sell": [
{
"quantity": 17848,
"price": 1.8,
"orders": 4
},
{
"quantity": 22310,
"price": 1.85,
"orders": 4
},
{
"quantity": 22310,
"price": 1.9,
"orders": 4
},
{
"quantity": 31234,
"price": 1.95,
"orders": 5
},
{
"quantity": 17848,
"price": 2,
"orders": 3
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|102368",
"symbol": "LTF25MAY180CE",
"last_price": 1.8,
"volume": 5635506,
"average_price": 2.27,
"oi": 4167508,
"net_change": -0.75,
"total_buy_quantity": 745154,
"total_sell_quantity": 1476922,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.55,
"last_trade_time": "1747389598933",
"oi_day_high": 4212128,
"oi_day_low": 2985078
},
"NSE_FO:YESBANK25MAY18CE": {
"ohlc": {
"open": 3.5,
"high": 3.95,
"low": 3.5,
"close": 3.8
},
"depth": {
"buy": [
{
"quantity": 572000,
"price": 3.5,
"orders": 4
},
{
"quantity": 286000,
"price": 3.45,
"orders": 2
},
{
"quantity": 52000,
"price": 3,
"orders": 2
},
{
"quantity": 1040000,
"price": 2.05,
"orders": 1
},
{
"quantity": 26000,
"price": 2,
"orders": 1
}
],
"sell": [
{
"quantity": 26000,
"price": 3.65,
"orders": 1
},
{
"quantity": 130000,
"price": 3.7,
"orders": 2
},
{
"quantity": 650000,
"price": 3.75,
"orders": 3
},
{
"quantity": 78000,
"price": 3.8,
"orders": 1
},
{
"quantity": 52000,
"price": 3.95,
"orders": 2
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|140559",
"symbol": "YESBANK25MAY18CE",
"last_price": 3.8,
"volume": 676000,
"average_price": 3.83,
"oi": 17342000,
"net_change": 0.2,
"total_buy_quantity": 2678000,
"total_sell_quantity": 2236000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.6,
"last_trade_time": "1747383622795",
"oi_day_high": 17524000,
"oi_day_low": 17342000
},
"NSE_FO:NMDC25MAY68CE": {
"ohlc": {
"open": 3.5,
"high": 3.75,
"low": 3,
"close": 3.3
},
"depth": {
"buy": [
{
"quantity": 94500,
"price": 3.25,
"orders": 5
},
{
"quantity": 13500,
"price": 3.2,
"orders": 1
},
{
"quantity": 13500,
"price": 3.15,
"orders": 1
},
{
"quantity": 135000,
"price": 3.1,
"orders": 4
},
{
"quantity": 13500,
"price": 3.05,
"orders": 1
}
],
"sell": [
{
"quantity": 54000,
"price": 3.35,
"orders": 3
},
{
"quantity": 67500,
"price": 3.4,
"orders": 4
},
{
"quantity": 67500,
"price": 3.45,
"orders": 4
},
{
"quantity": 135000,
"price": 3.5,
"orders": 5
},
{
"quantity": 54000,
"price": 3.55,
"orders": 3
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|53937",
"symbol": "NMDC25MAY68CE",
"last_price": 3.3,
"volume": 1012500,
"average_price": 3.27,
"oi": 3901500,
"net_change": 0.15,
"total_buy_quantity": 1579500,
"total_sell_quantity": 1849500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.15,
"last_trade_time": "1747389292737",
"oi_day_high": 4063500,
"oi_day_low": 3888000
},
"NSE_FO:APOLLOHOSP25MAY7150PE": {
"ohlc": {
"open": 125.05,
"high": 172.25,
"low": 121.65,
"close": 166.35
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 170.35,
"orders": 1
},
{
"quantity": 125,
"price": 170.15,
"orders": 1
},
{
"quantity": 125,
"price": 168.1,
"orders": 1
},
{
"quantity": 250,
"price": 168.05,
"orders": 1
},
{
"quantity": 125,
"price": 165.1,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 175.55,
"orders": 1
},
{
"quantity": 125,
"price": 175.6,
"orders": 1
},
{
"quantity": 125,
"price": 176.9,
"orders": 1
},
{
"quantity": 250,
"price": 176.95,
"orders": 1
},
{
"quantity": 125,
"price": 184.45,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|68322",
"symbol": "APOLLOHOSP25MAY7150PE",
"last_price": 166.35,
"volume": 15750,
"average_price": 145.97,
"oi": 8750,
"net_change": 31.5,
"total_buy_quantity": 10125,
"total_sell_quantity": 13625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 304.7,
"last_trade_time": "1747389304001",
"oi_day_high": 9250,
"oi_day_low": 8000
},
"NSE_FO:HFCL25MAY85CE": {
"ohlc": {
"open": 6.3,
"high": 7.15,
"low": 4.9,
"close": 5.35
},
"depth": {
"buy": [
{
"quantity": 4150,
"price": 5.3,
"orders": 1
},
{
"quantity": 37350,
"price": 5.25,
"orders": 7
},
{
"quantity": 16600,
"price": 5.2,
"orders": 3
},
{
"quantity": 41500,
"price": 5.15,
"orders": 5
},
{
"quantity": 16600,
"price": 5.1,
"orders": 3
}
],
"sell": [
{
"quantity": 49800,
"price": 5.4,
"orders": 7
},
{
"quantity": 49800,
"price": 5.45,
"orders": 6
},
{
"quantity": 45650,
"price": 5.5,
"orders": 8
},
{
"quantity": 24900,
"price": 5.55,
"orders": 5
},
{
"quantity": 16600,
"price": 5.65,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|88361",
"symbol": "HFCL25MAY85CE",
"last_price": 5.35,
"volume": 1821850,
"average_price": 5.98,
"oi": 1830150,
"net_change": -1.15,
"total_buy_quantity": 730400,
"total_sell_quantity": 788500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.5,
"last_trade_time": "1747389588273",
"oi_day_high": 2075000,
"oi_day_low": 1743000
},
"NSE_FO:OIL25MAY400CE": {
"ohlc": {
"open": 28.3,
"high": 33,
"low": 27.1,
"close": 29.25
},
"depth": {
"buy": [
{
"quantity": 3225,
"price": 28.7,
"orders": 3
},
{
"quantity": 1075,
"price": 28.65,
"orders": 1
},
{
"quantity": 1075,
"price": 28.35,
"orders": 1
},
{
"quantity": 1075,
"price": 27.65,
"orders": 1
},
{
"quantity": 7525,
"price": 27.6,
"orders": 2
}
],
"sell": [
{
"quantity": 1075,
"price": 29.75,
"orders": 1
},
{
"quantity": 1075,
"price": 29.8,
"orders": 1
},
{
"quantity": 2150,
"price": 29.95,
"orders": 1
},
{
"quantity": 1075,
"price": 30.2,
"orders": 1
},
{
"quantity": 8600,
"price": 30.8,
"orders": 2
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|111298",
"symbol": "OIL25MAY400CE",
"last_price": 29.25,
"volume": 74175,
"average_price": 29.23,
"oi": 222525,
"net_change": 1.5,
"total_buy_quantity": 110725,
"total_sell_quantity": 140825,
"lower_circuit_limit": 2.5,
"upper_circuit_limit": 53,
"last_trade_time": "1747389112727",
"oi_day_high": 223600,
"oi_day_low": 220375
},
"NSE_FO:TATAPOWER25MAY395PE": {
"ohlc": {
"open": 7.65,
"high": 7.75,
"low": 3.1,
"close": 3.8
},
"depth": {
"buy": [
{
"quantity": 6750,
"price": 3.8,
"orders": 4
},
{
"quantity": 21600,
"price": 3.75,
"orders": 10
},
{
"quantity": 20250,
"price": 3.7,
"orders": 9
},
{
"quantity": 18900,
"price": 3.65,
"orders": 8
},
{
"quantity": 18900,
"price": 3.6,
"orders": 11
}
],
"sell": [
{
"quantity": 22950,
"price": 3.9,
"orders": 11
},
{
"quantity": 18900,
"price": 3.95,
"orders": 9
},
{
"quantity": 24300,
"price": 4,
"orders": 10
},
{
"quantity": 16200,
"price": 4.05,
"orders": 6
},
{
"quantity": 13500,
"price": 4.1,
"orders": 5
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|142868",
"symbol": "TATAPOWER25MAY395PE",
"last_price": 3.8,
"volume": 3277800,
"average_price": 3.97,
"oi": 1009800,
"net_change": -3.65,
"total_buy_quantity": 604800,
"total_sell_quantity": 378000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.45,
"last_trade_time": "1747389537505",
"oi_day_high": 1129950,
"oi_day_low": 949050
},
"NSE_FO:MCX25MAY6200CE": {
"ohlc": {
"open": 204.9,
"high": 407.25,
"low": 204.8,
"close": 340.25
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 339.45,
"orders": 1
},
{
"quantity": 100,
"price": 338.1,
"orders": 1
},
{
"quantity": 100,
"price": 336.25,
"orders": 1
},
{
"quantity": 100,
"price": 336.2,
"orders": 1
},
{
"quantity": 200,
"price": 336.05,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 342.9,
"orders": 1
},
{
"quantity": 100,
"price": 342.95,
"orders": 1
},
{
"quantity": 100,
"price": 349.95,
"orders": 1
},
{
"quantity": 100,
"price": 350,
"orders": 1
},
{
"quantity": 300,
"price": 354,
"orders": 2
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|105165",
"symbol": "MCX25MAY6200CE",
"last_price": 340.25,
"volume": 377800,
"average_price": 299.3,
"oi": 64700,
"net_change": 138.9,
"total_buy_quantity": 12500,
"total_sell_quantity": 8500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 463.5,
"last_trade_time": "1747389598484",
"oi_day_high": 146400,
"oi_day_low": 64700
},
"NSE_FO:ETERNAL25MAY235PE": {
"ohlc": {
"open": 3.75,
"high": 3.85,
"low": 2.45,
"close": 2.6
},
"depth": {
"buy": [
{
"quantity": 26000,
"price": 2.6,
"orders": 10
},
{
"quantity": 28000,
"price": 2.55,
"orders": 9
},
{
"quantity": 26000,
"price": 2.5,
"orders": 7
},
{
"quantity": 80000,
"price": 2.45,
"orders": 15
},
{
"quantity": 54000,
"price": 2.4,
"orders": 13
}
],
"sell": [
{
"quantity": 8000,
"price": 2.65,
"orders": 1
},
{
"quantity": 54000,
"price": 2.7,
"orders": 14
},
{
"quantity": 64000,
"price": 2.75,
"orders": 19
},
{
"quantity": 40000,
"price": 2.8,
"orders": 9
},
{
"quantity": 52000,
"price": 2.85,
"orders": 9
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|146347",
"symbol": "ETERNAL25MAY235PE",
"last_price": 2.6,
"volume": 5242000,
"average_price": 2.89,
"oi": 2968000,
"net_change": -1.1,
"total_buy_quantity": 688000,
"total_sell_quantity": 1106000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.7,
"last_trade_time": "1747389592738",
"oi_day_high": 2974000,
"oi_day_low": 2576000
},
"NSE_FO:PNB25MAY103PE": {
"ohlc": {
"open": 4.6,
"high": 4.85,
"low": 4.3,
"close": 4.75
},
"depth": {
"buy": [
{
"quantity": 24000,
"price": 4.65,
"orders": 3
},
{
"quantity": 16000,
"price": 4.6,
"orders": 2
},
{
"quantity": 16000,
"price": 4.55,
"orders": 2
},
{
"quantity": 16000,
"price": 4.5,
"orders": 2
},
{
"quantity": 16000,
"price": 4.45,
"orders": 2
}
],
"sell": [
{
"quantity": 24000,
"price": 4.8,
"orders": 3
},
{
"quantity": 16000,
"price": 4.85,
"orders": 2
},
{
"quantity": 24000,
"price": 4.9,
"orders": 3
},
{
"quantity": 48000,
"price": 4.95,
"orders": 3
},
{
"quantity": 8000,
"price": 5,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|129891",
"symbol": "PNB25MAY103PE",
"last_price": 4.75,
"volume": 256000,
"average_price": 4.53,
"oi": 1544000,
"net_change": -0.65,
"total_buy_quantity": 928000,
"total_sell_quantity": 880000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.4,
"last_trade_time": "1747389359533",
"oi_day_high": 1624000,
"oi_day_low": 1544000
},
"NSE_FO:LUPIN25MAY2100CE": {
"ohlc": {
"open": 50.5,
"high": 51.45,
"low": 31.8,
"close": 39.8
},
"depth": {
"buy": [
{
"quantity": 1275,
"price": 39.5,
"orders": 2
},
{
"quantity": 850,
"price": 39.35,
"orders": 2
},
{
"quantity": 850,
"price": 39.3,
"orders": 2
},
{
"quantity": 850,
"price": 39.25,
"orders": 2
},
{
"quantity": 425,
"price": 39.2,
"orders": 1
}
],
"sell": [
{
"quantity": 850,
"price": 39.8,
"orders": 1
},
{
"quantity": 850,
"price": 40,
"orders": 2
},
{
"quantity": 425,
"price": 40.05,
"orders": 1
},
{
"quantity": 850,
"price": 40.1,
"orders": 1
},
{
"quantity": 1275,
"price": 40.15,
"orders": 2
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|116359",
"symbol": "LUPIN25MAY2100CE",
"last_price": 39.8,
"volume": 3775275,
"average_price": 40,
"oi": 1389750,
"net_change": -5.6,
"total_buy_quantity": 218875,
"total_sell_quantity": 332350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 98.3,
"last_trade_time": "1747389599479",
"oi_day_high": 1671950,
"oi_day_low": 1184475
},
"NSE_FO:ADANIPORTS25MAY1240CE": {
"ohlc": {
"open": 171.35,
"high": 183,
"low": 169,
"close": 172
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 170,
"orders": 2
},
{
"quantity": 400,
"price": 169.95,
"orders": 1
},
{
"quantity": 400,
"price": 169.85,
"orders": 1
},
{
"quantity": 400,
"price": 169.8,
"orders": 1
},
{
"quantity": 400,
"price": 169.75,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 174,
"orders": 1
},
{
"quantity": 800,
"price": 174.05,
"orders": 2
},
{
"quantity": 1200,
"price": 174.1,
"orders": 3
},
{
"quantity": 400,
"price": 185,
"orders": 1
},
{
"quantity": 1600,
"price": 192.5,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|65156",
"symbol": "ADANIPORTS25MAY1240CE",
"last_price": 172,
"volume": 13600,
"average_price": 181.59,
"oi": 263200,
"net_change": 2.1,
"total_buy_quantity": 22000,
"total_sell_quantity": 24000,
"lower_circuit_limit": 73.75,
"upper_circuit_limit": 266.05,
"last_trade_time": "1747378010154",
"oi_day_high": 271200,
"oi_day_low": 263200
},
"NSE_FO:UNIONBANK25MAY127.5PE": {
"ohlc": {
"open": 1.45,
"high": 1.6,
"low": 1.3,
"close": 1.4
},
"depth": {
"buy": [
{
"quantity": 4425,
"price": 1.35,
"orders": 1
},
{
"quantity": 13275,
"price": 1.3,
"orders": 3
},
{
"quantity": 4425,
"price": 1.25,
"orders": 1
},
{
"quantity": 30975,
"price": 1.2,
"orders": 3
},
{
"quantity": 8850,
"price": 1.15,
"orders": 2
}
],
"sell": [
{
"quantity": 4425,
"price": 1.4,
"orders": 1
},
{
"quantity": 22125,
"price": 1.45,
"orders": 5
},
{
"quantity": 13275,
"price": 1.5,
"orders": 3
},
{
"quantity": 30975,
"price": 1.55,
"orders": 3
},
{
"quantity": 8850,
"price": 1.6,
"orders": 2
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|145458",
"symbol": "UNIONBANK25MAY127.5PE",
"last_price": 1.4,
"volume": 252225,
"average_price": 1.41,
"oi": 473475,
"net_change": -0.45,
"total_buy_quantity": 2119575,
"total_sell_quantity": 646050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.85,
"last_trade_time": "1747389420101",
"oi_day_high": 548700,
"oi_day_low": 473475
},
"NSE_FO:UNITDSPR25MAY1560PE": {
"ohlc": {
"open": 46.1,
"high": 52,
"low": 39.45,
"close": 48.7
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 47.8,
"orders": 1
},
{
"quantity": 350,
"price": 47.75,
"orders": 1
},
{
"quantity": 350,
"price": 47.65,
"orders": 1
},
{
"quantity": 350,
"price": 47.6,
"orders": 1
},
{
"quantity": 350,
"price": 46.15,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 49.9,
"orders": 1
},
{
"quantity": 350,
"price": 49.95,
"orders": 1
},
{
"quantity": 350,
"price": 50,
"orders": 1
},
{
"quantity": 350,
"price": 50.05,
"orders": 1
},
{
"quantity": 350,
"price": 50.1,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|138464",
"symbol": "UNITDSPR25MAY1560PE",
"last_price": 48.7,
"volume": 75600,
"average_price": 45.3,
"oi": 98350,
"net_change": 1.95,
"total_buy_quantity": 28350,
"total_sell_quantity": 44100,
"lower_circuit_limit": 5,
"upper_circuit_limit": 88.5,
"last_trade_time": "1747389490268",
"oi_day_high": 105000,
"oi_day_low": 97300
},
"NSE_FO:CONCOR25MAY710PE": {
"ohlc": {
"open": 25,
"high": 25.05,
"low": 11.3,
"close": 12.15
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 11.95,
"orders": 2
},
{
"quantity": 2000,
"price": 11.9,
"orders": 2
},
{
"quantity": 2000,
"price": 11.85,
"orders": 1
},
{
"quantity": 1000,
"price": 11.8,
"orders": 1
},
{
"quantity": 3000,
"price": 11.75,
"orders": 2
}
],
"sell": [
{
"quantity": 4000,
"price": 12.1,
"orders": 2
},
{
"quantity": 1000,
"price": 12.15,
"orders": 1
},
{
"quantity": 4000,
"price": 12.25,
"orders": 3
},
{
"quantity": 1000,
"price": 12.3,
"orders": 1
},
{
"quantity": 1000,
"price": 12.35,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|83186",
"symbol": "CONCOR25MAY710PE",
"last_price": 12.15,
"volume": 1547000,
"average_price": 16.29,
"oi": 292000,
"net_change": -16.45,
"total_buy_quantity": 368000,
"total_sell_quantity": 211000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 55.95,
"last_trade_time": "1747389595815",
"oi_day_high": 301000,
"oi_day_low": 157000
},
"NSE_FO:SOLARINDS25MAY13250PE": {
"ohlc": {
"open": 184.8,
"high": 185.05,
"low": 106,
"close": 142
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 144.1,
"orders": 1
},
{
"quantity": 75,
"price": 140.15,
"orders": 1
},
{
"quantity": 150,
"price": 140.1,
"orders": 2
},
{
"quantity": 150,
"price": 140.05,
"orders": 1
},
{
"quantity": 75,
"price": 136.6,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 149.45,
"orders": 1
},
{
"quantity": 150,
"price": 149.5,
"orders": 2
},
{
"quantity": 75,
"price": 149.55,
"orders": 1
},
{
"quantity": 75,
"price": 149.7,
"orders": 1
},
{
"quantity": 75,
"price": 149.9,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|138655",
"symbol": "SOLARINDS25MAY13250PE",
"last_price": 142,
"volume": 19050,
"average_price": 132.26,
"oi": 9000,
"net_change": -42.85,
"total_buy_quantity": 7950,
"total_sell_quantity": 8175,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 459.95,
"last_trade_time": "1747389576511",
"oi_day_high": 10950,
"oi_day_low": 9000
},
"NSE_FO:BHEL25MAY230PE": {
"ohlc": {
"open": 2.7,
"high": 3.25,
"low": 1.2,
"close": 1.5
},
"depth": {
"buy": [
{
"quantity": 60375,
"price": 1.5,
"orders": 10
},
{
"quantity": 57750,
"price": 1.45,
"orders": 6
},
{
"quantity": 123375,
"price": 1.4,
"orders": 13
},
{
"quantity": 39375,
"price": 1.35,
"orders": 5
},
{
"quantity": 34125,
"price": 1.3,
"orders": 9
}
],
"sell": [
{
"quantity": 31500,
"price": 1.55,
"orders": 3
},
{
"quantity": 70875,
"price": 1.6,
"orders": 8
},
{
"quantity": 70875,
"price": 1.65,
"orders": 7
},
{
"quantity": 55125,
"price": 1.7,
"orders": 5
},
{
"quantity": 49875,
"price": 1.75,
"orders": 11
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|71451",
"symbol": "BHEL25MAY230PE",
"last_price": 1.5,
"volume": 21483000,
"average_price": 2.05,
"oi": 4740750,
"net_change": -1.35,
"total_buy_quantity": 1971375,
"total_sell_quantity": 1409625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.85,
"last_trade_time": "1747389599401",
"oi_day_high": 4879875,
"oi_day_low": 4336500
},
"NSE_FO:TRENT25MAY5300PE": {
"ohlc": {
"open": 51.05,
"high": 54.7,
"low": 35.55,
"close": 35.55
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 35.15,
"orders": 1
},
{
"quantity": 100,
"price": 35.1,
"orders": 1
},
{
"quantity": 200,
"price": 35.05,
"orders": 2
},
{
"quantity": 1300,
"price": 35,
"orders": 2
},
{
"quantity": 100,
"price": 33.35,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 35.85,
"orders": 1
},
{
"quantity": 100,
"price": 35.9,
"orders": 1
},
{
"quantity": 100,
"price": 36.05,
"orders": 1
},
{
"quantity": 100,
"price": 36.1,
"orders": 1
},
{
"quantity": 100,
"price": 36.15,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|144981",
"symbol": "TRENT25MAY5300PE",
"last_price": 35.55,
"volume": 222900,
"average_price": 44.26,
"oi": 270300,
"net_change": -13,
"total_buy_quantity": 24500,
"total_sell_quantity": 23900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 169.85,
"last_trade_time": "1747389592794",
"oi_day_high": 270300,
"oi_day_low": 254700
},
"NSE_FO:INDHOTEL25MAY820CE": {
"ohlc": {
"open": 4.25,
"high": 5,
"low": 3.35,
"close": 3.9
},
"depth": {
"buy": [
{
"quantity": 6000,
"price": 3.9,
"orders": 2
},
{
"quantity": 7000,
"price": 3.85,
"orders": 6
},
{
"quantity": 11000,
"price": 3.8,
"orders": 7
},
{
"quantity": 7000,
"price": 3.75,
"orders": 5
},
{
"quantity": 6000,
"price": 3.7,
"orders": 5
}
],
"sell": [
{
"quantity": 4000,
"price": 3.95,
"orders": 3
},
{
"quantity": 6000,
"price": 4,
"orders": 5
},
{
"quantity": 11000,
"price": 4.05,
"orders": 7
},
{
"quantity": 6000,
"price": 4.1,
"orders": 4
},
{
"quantity": 7000,
"price": 4.15,
"orders": 3
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|93231",
"symbol": "INDHOTEL25MAY820CE",
"last_price": 3.9,
"volume": 675000,
"average_price": 3.94,
"oi": 1751000,
"net_change": -0.55,
"total_buy_quantity": 418000,
"total_sell_quantity": 359000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.45,
"last_trade_time": "1747389587590",
"oi_day_high": 1761000,
"oi_day_low": 1609000
},
"NSE_FO:BIOCON25MAY325PE": {
"ohlc": {
"open": 3,
"high": 3,
"low": 2,
"close": 2.6
},
"depth": {
"buy": [
{
"quantity": 5000,
"price": 2.6,
"orders": 2
},
{
"quantity": 10000,
"price": 2.55,
"orders": 4
},
{
"quantity": 5000,
"price": 2.5,
"orders": 2
},
{
"quantity": 5000,
"price": 2.45,
"orders": 2
},
{
"quantity": 5000,
"price": 2.4,
"orders": 2
}
],
"sell": [
{
"quantity": 5000,
"price": 2.7,
"orders": 2
},
{
"quantity": 7500,
"price": 2.75,
"orders": 3
},
{
"quantity": 7500,
"price": 2.8,
"orders": 3
},
{
"quantity": 17500,
"price": 2.85,
"orders": 3
},
{
"quantity": 5000,
"price": 2.9,
"orders": 2
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|75655",
"symbol": "BIOCON25MAY325PE",
"last_price": 2.6,
"volume": 395000,
"average_price": 2.52,
"oi": 640000,
"net_change": -0.7,
"total_buy_quantity": 397500,
"total_sell_quantity": 522500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.3,
"last_trade_time": "1747389429565",
"oi_day_high": 777500,
"oi_day_low": 637500
},
"NSE_FO:IRFC25MAY132.5CE": {
"ohlc": {
"open": 2.7,
"high": 9.45,
"low": 2.4,
"close": 7.8
},
"depth": {
"buy": [
{
"quantity": 17625,
"price": 7.7,
"orders": 5
},
{
"quantity": 17625,
"price": 7.65,
"orders": 5
},
{
"quantity": 10575,
"price": 7.6,
"orders": 3
},
{
"quantity": 10575,
"price": 7.55,
"orders": 3
},
{
"quantity": 35250,
"price": 7.5,
"orders": 4
}
],
"sell": [
{
"quantity": 10575,
"price": 7.8,
"orders": 3
},
{
"quantity": 17625,
"price": 7.85,
"orders": 4
},
{
"quantity": 3525,
"price": 7.9,
"orders": 1
},
{
"quantity": 21150,
"price": 7.95,
"orders": 4
},
{
"quantity": 24675,
"price": 8,
"orders": 2
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|108335",
"symbol": "IRFC25MAY132.5CE",
"last_price": 7.8,
"volume": 11304675,
"average_price": 5.56,
"oi": 1892925,
"net_change": 5.15,
"total_buy_quantity": 1117425,
"total_sell_quantity": 532275,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.65,
"last_trade_time": "1747389592350",
"oi_day_high": 3200700,
"oi_day_low": 1892925
},
"NSE_FO:ICICIBANK25MAY1400CE": {
"ohlc": {
"open": 58,
"high": 64,
"low": 56,
"close": 61
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 61,
"orders": 1
},
{
"quantity": 1400,
"price": 60.6,
"orders": 1
},
{
"quantity": 700,
"price": 60.55,
"orders": 1
},
{
"quantity": 700,
"price": 60.25,
"orders": 1
},
{
"quantity": 2100,
"price": 60.2,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 61.75,
"orders": 1
},
{
"quantity": 1400,
"price": 61.8,
"orders": 2
},
{
"quantity": 700,
"price": 61.85,
"orders": 1
},
{
"quantity": 4200,
"price": 62.05,
"orders": 4
},
{
"quantity": 700,
"price": 62.15,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|90470",
"symbol": "ICICIBANK25MAY1400CE",
"last_price": 61,
"volume": 204400,
"average_price": 60.64,
"oi": 954100,
"net_change": 3.7,
"total_buy_quantity": 86100,
"total_sell_quantity": 149800,
"lower_circuit_limit": 12.9,
"upper_circuit_limit": 101.7,
"last_trade_time": "1747389565390",
"oi_day_high": 979300,
"oi_day_low": 952700
},
"NSE_FO:NCC25MAY220PE": {
"ohlc": {
"open": 4.95,
"high": 6.3,
"low": 2.8,
"close": 3.25
},
"depth": {
"buy": [
{
"quantity": 7100,
"price": 3.2,
"orders": 4
},
{
"quantity": 7100,
"price": 3.15,
"orders": 3
},
{
"quantity": 7100,
"price": 3.1,
"orders": 3
},
{
"quantity": 8875,
"price": 3.05,
"orders": 3
},
{
"quantity": 30175,
"price": 3,
"orders": 6
}
],
"sell": [
{
"quantity": 12425,
"price": 3.3,
"orders": 3
},
{
"quantity": 7100,
"price": 3.35,
"orders": 3
},
{
"quantity": 28400,
"price": 3.4,
"orders": 5
},
{
"quantity": 15975,
"price": 3.45,
"orders": 5
},
{
"quantity": 23075,
"price": 3.5,
"orders": 5
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|108152",
"symbol": "NCC25MAY220PE",
"last_price": 3.25,
"volume": 6098900,
"average_price": 4.84,
"oi": 891050,
"net_change": -0.75,
"total_buy_quantity": 752600,
"total_sell_quantity": 617700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24,
"last_trade_time": "1747389582009",
"oi_day_high": 960275,
"oi_day_low": 532500
},
"NSE_FO:VEDL25MAY420PE": {
"ohlc": {
"open": 3.2,
"high": 3.2,
"low": 2.2,
"close": 2.3
},
"depth": {
"buy": [
{
"quantity": 13800,
"price": 2.2,
"orders": 7
},
{
"quantity": 10350,
"price": 2.15,
"orders": 5
},
{
"quantity": 8050,
"price": 2.1,
"orders": 3
},
{
"quantity": 16100,
"price": 2.05,
"orders": 5
},
{
"quantity": 24150,
"price": 2,
"orders": 8
}
],
"sell": [
{
"quantity": 10350,
"price": 2.3,
"orders": 4
},
{
"quantity": 20700,
"price": 2.35,
"orders": 11
},
{
"quantity": 25300,
"price": 2.4,
"orders": 10
},
{
"quantity": 14950,
"price": 2.45,
"orders": 7
},
{
"quantity": 21850,
"price": 2.5,
"orders": 8
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|139762",
"symbol": "VEDL25MAY420PE",
"last_price": 2.3,
"volume": 1963050,
"average_price": 2.58,
"oi": 1779050,
"net_change": -0.6,
"total_buy_quantity": 362250,
"total_sell_quantity": 486450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.9,
"last_trade_time": "1747389582077",
"oi_day_high": 1994100,
"oi_day_low": 1767550
},
"NSE_FO:SAIL25MAY117.5CE": {
"ohlc": {
"open": 7.3,
"high": 7.45,
"low": 6.35,
"close": 7
},
"depth": {
"buy": [
{
"quantity": 8000,
"price": 6.85,
"orders": 2
},
{
"quantity": 4000,
"price": 6.7,
"orders": 1
},
{
"quantity": 4000,
"price": 6.65,
"orders": 1
},
{
"quantity": 32000,
"price": 6.6,
"orders": 3
},
{
"quantity": 20000,
"price": 6.55,
"orders": 1
}
],
"sell": [
{
"quantity": 8000,
"price": 7,
"orders": 2
},
{
"quantity": 28000,
"price": 7.05,
"orders": 6
},
{
"quantity": 8000,
"price": 7.1,
"orders": 2
},
{
"quantity": 28000,
"price": 7.15,
"orders": 6
},
{
"quantity": 16000,
"price": 7.2,
"orders": 4
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|135181",
"symbol": "SAIL25MAY117.5CE",
"last_price": 7,
"volume": 228000,
"average_price": 6.94,
"oi": 3104000,
"net_change": -0.35,
"total_buy_quantity": 460000,
"total_sell_quantity": 492000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.35,
"last_trade_time": "1747389593186",
"oi_day_high": 3116000,
"oi_day_low": 3100000
},
"NSE_FO:VOLTAS25MAY1280PE": {
"ohlc": {
"open": 39.7,
"high": 44.05,
"low": 36.2,
"close": 37.8
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 36.95,
"orders": 1
},
{
"quantity": 300,
"price": 36.9,
"orders": 1
},
{
"quantity": 300,
"price": 36.8,
"orders": 1
},
{
"quantity": 600,
"price": 36.65,
"orders": 1
},
{
"quantity": 600,
"price": 36.25,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 37.85,
"orders": 1
},
{
"quantity": 300,
"price": 37.9,
"orders": 1
},
{
"quantity": 600,
"price": 42.1,
"orders": 1
},
{
"quantity": 900,
"price": 42.15,
"orders": 1
},
{
"quantity": 6000,
"price": 42.2,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|139980",
"symbol": "VOLTAS25MAY1280PE",
"last_price": 37.8,
"volume": 69300,
"average_price": 39.5,
"oi": 245700,
"net_change": -1.95,
"total_buy_quantity": 32100,
"total_sell_quantity": 40500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 85.85,
"last_trade_time": "1747389538500",
"oi_day_high": 248400,
"oi_day_low": 244200
},
"NSE_FO:CUMMINSIND25MAY2950PE": {
"ohlc": {
"open": 86.65,
"high": 87.4,
"low": 40.85,
"close": 43.25
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 43.75,
"orders": 3
},
{
"quantity": 150,
"price": 43.2,
"orders": 1
},
{
"quantity": 150,
"price": 43.15,
"orders": 1
},
{
"quantity": 450,
"price": 43.1,
"orders": 1
},
{
"quantity": 750,
"price": 42.2,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 44.3,
"orders": 2
},
{
"quantity": 150,
"price": 44.35,
"orders": 1
},
{
"quantity": 150,
"price": 44.4,
"orders": 1
},
{
"quantity": 150,
"price": 44.95,
"orders": 1
},
{
"quantity": 150,
"price": 45,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|83869",
"symbol": "CUMMINSIND25MAY2950PE",
"last_price": 43.25,
"volume": 72600,
"average_price": 53.88,
"oi": 49050,
"net_change": -37.85,
"total_buy_quantity": 29250,
"total_sell_quantity": 33300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 171.45,
"last_trade_time": "1747389484590",
"oi_day_high": 52800,
"oi_day_low": 45150
},
"NSE_FO:CROMPTON25MAY345CE": {
"ohlc": {
"open": 8.1,
"high": 14.85,
"low": 6.85,
"close": 12.75
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 12.8,
"orders": 1
},
{
"quantity": 1800,
"price": 12.75,
"orders": 1
},
{
"quantity": 1800,
"price": 12.7,
"orders": 1
},
{
"quantity": 5400,
"price": 12.65,
"orders": 3
},
{
"quantity": 5400,
"price": 12.6,
"orders": 3
}
],
"sell": [
{
"quantity": 5400,
"price": 13,
"orders": 3
},
{
"quantity": 1800,
"price": 13.05,
"orders": 1
},
{
"quantity": 1800,
"price": 13.1,
"orders": 1
},
{
"quantity": 1800,
"price": 13.15,
"orders": 1
},
{
"quantity": 1800,
"price": 13.2,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|83356",
"symbol": "CROMPTON25MAY345CE",
"last_price": 12.75,
"volume": 7840800,
"average_price": 10.11,
"oi": 583200,
"net_change": 7.65,
"total_buy_quantity": 585000,
"total_sell_quantity": 250200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.65,
"last_trade_time": "1747389556119",
"oi_day_high": 1042200,
"oi_day_low": 396000
},
"NSE_FO:AARTIIND25MAY440CE": {
"ohlc": {
"open": 30.8,
"high": 38.85,
"low": 29.55,
"close": 38.85
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 38.9,
"orders": 1
},
{
"quantity": 1000,
"price": 38.85,
"orders": 1
},
{
"quantity": 1000,
"price": 38.8,
"orders": 1
},
{
"quantity": 3000,
"price": 38.75,
"orders": 3
},
{
"quantity": 5000,
"price": 38.45,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 40.4,
"orders": 1
},
{
"quantity": 1000,
"price": 40.5,
"orders": 1
},
{
"quantity": 1000,
"price": 40.9,
"orders": 1
},
{
"quantity": 1000,
"price": 41.2,
"orders": 1
},
{
"quantity": 5000,
"price": 41.6,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|63460",
"symbol": "AARTIIND25MAY440CE",
"last_price": 38.85,
"volume": 90000,
"average_price": 36.61,
"oi": 253000,
"net_change": 8.75,
"total_buy_quantity": 131000,
"total_sell_quantity": 118000,
"lower_circuit_limit": 4.75,
"upper_circuit_limit": 55.45,
"last_trade_time": "1747389038688",
"oi_day_high": 305000,
"oi_day_low": 253000
},
"NSE_FO:RAMCOCEM25MAY990PE": {
"ohlc": {
"open": 14.6,
"high": 18,
"low": 14.55,
"close": 17.55
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 16.9,
"orders": 2
},
{
"quantity": 1700,
"price": 16.3,
"orders": 1
},
{
"quantity": 1700,
"price": 16.25,
"orders": 1
},
{
"quantity": 1700,
"price": 14.85,
"orders": 1
},
{
"quantity": 16150,
"price": 14.8,
"orders": 1
}
],
"sell": [
{
"quantity": 850,
"price": 18.15,
"orders": 1
},
{
"quantity": 2550,
"price": 18.2,
"orders": 2
},
{
"quantity": 850,
"price": 18.25,
"orders": 1
},
{
"quantity": 1700,
"price": 18.7,
"orders": 1
},
{
"quantity": 1700,
"price": 19.85,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|134003",
"symbol": "RAMCOCEM25MAY990PE",
"last_price": 17.55,
"volume": 64600,
"average_price": 16.21,
"oi": 28050,
"net_change": -1.45,
"total_buy_quantity": 162350,
"total_sell_quantity": 105400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39,
"last_trade_time": "1747389534670",
"oi_day_high": 30600,
"oi_day_low": 16150
},
"NSE_FO:MARICO25MAY720PE": {
"ohlc": {
"open": 13.45,
"high": 13.8,
"low": 8.7,
"close": 10
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 9.55,
"orders": 1
},
{
"quantity": 2400,
"price": 9.5,
"orders": 2
},
{
"quantity": 4800,
"price": 9.45,
"orders": 3
},
{
"quantity": 1200,
"price": 9.4,
"orders": 1
},
{
"quantity": 2400,
"price": 9.35,
"orders": 2
}
],
"sell": [
{
"quantity": 3600,
"price": 9.7,
"orders": 3
},
{
"quantity": 6000,
"price": 9.75,
"orders": 2
},
{
"quantity": 2400,
"price": 9.8,
"orders": 2
},
{
"quantity": 1200,
"price": 9.85,
"orders": 1
},
{
"quantity": 1200,
"price": 9.9,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|104183",
"symbol": "MARICO25MAY720PE",
"last_price": 10,
"volume": 417600,
"average_price": 10.87,
"oi": 316800,
"net_change": -2.2,
"total_buy_quantity": 474000,
"total_sell_quantity": 206400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.2,
"last_trade_time": "1747389576186",
"oi_day_high": 324000,
"oi_day_low": 282000
},
"NSE_FO:AXISBANK25MAY1210PE": {
"ohlc": {
"open": 18.6,
"high": 21.6,
"low": 17.4,
"close": 18.8
},
"depth": {
"buy": [
{
"quantity": 1875,
"price": 18.65,
"orders": 3
},
{
"quantity": 1250,
"price": 18.6,
"orders": 2
},
{
"quantity": 3125,
"price": 18.55,
"orders": 5
},
{
"quantity": 3125,
"price": 18.5,
"orders": 5
},
{
"quantity": 2500,
"price": 18.45,
"orders": 4
}
],
"sell": [
{
"quantity": 1875,
"price": 18.85,
"orders": 3
},
{
"quantity": 1875,
"price": 18.9,
"orders": 3
},
{
"quantity": 2500,
"price": 18.95,
"orders": 3
},
{
"quantity": 1875,
"price": 19,
"orders": 3
},
{
"quantity": 3125,
"price": 19.05,
"orders": 5
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|70941",
"symbol": "AXISBANK25MAY1210PE",
"last_price": 18.8,
"volume": 1563750,
"average_price": 19.33,
"oi": 598750,
"net_change": -0.7,
"total_buy_quantity": 275625,
"total_sell_quantity": 128125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 46.25,
"last_trade_time": "1747389590248",
"oi_day_high": 641875,
"oi_day_low": 598750
},
"NSE_FO:SRF25MAY3050PE": {
"ohlc": {
"open": 169.25,
"high": 169.6,
"low": 148.75,
"close": 148.75
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 150.5,
"orders": 2
},
{
"quantity": 375,
"price": 150.45,
"orders": 1
},
{
"quantity": 375,
"price": 150.35,
"orders": 1
},
{
"quantity": 375,
"price": 150.1,
"orders": 1
},
{
"quantity": 375,
"price": 147.95,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 154.45,
"orders": 1
},
{
"quantity": 375,
"price": 154.5,
"orders": 1
},
{
"quantity": 375,
"price": 157.3,
"orders": 1
},
{
"quantity": 375,
"price": 157.35,
"orders": 1
},
{
"quantity": 1500,
"price": 160.4,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|139438",
"symbol": "SRF25MAY3050PE",
"last_price": 148.75,
"volume": 10875,
"average_price": 157.59,
"oi": 85500,
"net_change": -35.25,
"total_buy_quantity": 34875,
"total_sell_quantity": 33375,
"lower_circuit_limit": 56.95,
"upper_circuit_limit": 311.05,
"last_trade_time": "1747389405163",
"oi_day_high": 88125,
"oi_day_low": 85500
},
"NSE_FO:APOLLOTYRE25MAY470PE": {
"ohlc": {
"open": 4.8,
"high": 4.9,
"low": 2,
"close": 2.5
},
"depth": {
"buy": [
{
"quantity": 3400,
"price": 2.5,
"orders": 2
},
{
"quantity": 6800,
"price": 2.45,
"orders": 4
},
{
"quantity": 6800,
"price": 2.4,
"orders": 3
},
{
"quantity": 11900,
"price": 2.35,
"orders": 5
},
{
"quantity": 6800,
"price": 2.3,
"orders": 3
}
],
"sell": [
{
"quantity": 3400,
"price": 2.55,
"orders": 2
},
{
"quantity": 6800,
"price": 2.6,
"orders": 4
},
{
"quantity": 18700,
"price": 2.65,
"orders": 5
},
{
"quantity": 15300,
"price": 2.7,
"orders": 4
},
{
"quantity": 20400,
"price": 2.75,
"orders": 7
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|68711",
"symbol": "APOLLOTYRE25MAY470PE",
"last_price": 2.5,
"volume": 3508800,
"average_price": 2.68,
"oi": 646000,
"net_change": -3.7,
"total_buy_quantity": 504900,
"total_sell_quantity": 535500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.2,
"last_trade_time": "1747389584259",
"oi_day_high": 1290300,
"oi_day_low": 572900
},
"NSE_FO:SHRIRAMFIN25MAY700CE": {
"ohlc": {
"open": 8.05,
"high": 8.7,
"low": 5.1,
"close": 5.6
},
"depth": {
"buy": [
{
"quantity": 4500,
"price": 5.6,
"orders": 5
},
{
"quantity": 5250,
"price": 5.55,
"orders": 5
},
{
"quantity": 4500,
"price": 5.5,
"orders": 5
},
{
"quantity": 8250,
"price": 5.45,
"orders": 6
},
{
"quantity": 4500,
"price": 5.4,
"orders": 4
}
],
"sell": [
{
"quantity": 3000,
"price": 5.7,
"orders": 3
},
{
"quantity": 6000,
"price": 5.75,
"orders": 6
},
{
"quantity": 8250,
"price": 5.8,
"orders": 9
},
{
"quantity": 5250,
"price": 5.85,
"orders": 4
},
{
"quantity": 3750,
"price": 5.9,
"orders": 4
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|122656",
"symbol": "SHRIRAMFIN25MAY700CE",
"last_price": 5.6,
"volume": 1274250,
"average_price": 6.05,
"oi": 1632000,
"net_change": -3,
"total_buy_quantity": 594750,
"total_sell_quantity": 287250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.6,
"last_trade_time": "1747389598372",
"oi_day_high": 1718250,
"oi_day_low": 1632000
},
"NSE_FO:COALINDIA25MAY400PE": {
"ohlc": {
"open": 4.5,
"high": 4.7,
"low": 3.1,
"close": 4.3
},
"depth": {
"buy": [
{
"quantity": 13650,
"price": 4.25,
"orders": 7
},
{
"quantity": 9450,
"price": 4.2,
"orders": 6
},
{
"quantity": 13650,
"price": 4.15,
"orders": 9
},
{
"quantity": 6300,
"price": 4.1,
"orders": 4
},
{
"quantity": 14700,
"price": 4.05,
"orders": 8
}
],
"sell": [
{
"quantity": 12600,
"price": 4.35,
"orders": 7
},
{
"quantity": 12600,
"price": 4.4,
"orders": 9
},
{
"quantity": 14700,
"price": 4.45,
"orders": 10
},
{
"quantity": 11550,
"price": 4.5,
"orders": 9
},
{
"quantity": 8400,
"price": 4.55,
"orders": 6
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|75298",
"symbol": "COALINDIA25MAY400PE",
"last_price": 4.3,
"volume": 3286500,
"average_price": 3.96,
"oi": 2190300,
"net_change": -0.55,
"total_buy_quantity": 434700,
"total_sell_quantity": 404250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.85,
"last_trade_time": "1747389591375",
"oi_day_high": 2276400,
"oi_day_low": 1924650
},
"NSE_FO:EXIDEIND25MAY380CE": {
"ohlc": {
"open": 12.4,
"high": 19.6,
"low": 11.65,
"close": 16.7
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 16.65,
"orders": 1
},
{
"quantity": 1800,
"price": 16.6,
"orders": 1
},
{
"quantity": 1800,
"price": 16.55,
"orders": 1
},
{
"quantity": 1800,
"price": 16.45,
"orders": 1
},
{
"quantity": 1800,
"price": 16.35,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 16.7,
"orders": 1
},
{
"quantity": 1800,
"price": 16.85,
"orders": 1
},
{
"quantity": 5400,
"price": 16.9,
"orders": 2
},
{
"quantity": 3600,
"price": 16.95,
"orders": 2
},
{
"quantity": 1800,
"price": 17,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|82125",
"symbol": "EXIDEIND25MAY380CE",
"last_price": 16.7,
"volume": 2196000,
"average_price": 15.97,
"oi": 1863000,
"net_change": 4.8,
"total_buy_quantity": 295200,
"total_sell_quantity": 352800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.9,
"last_trade_time": "1747389594277",
"oi_day_high": 2235600,
"oi_day_low": 1863000
},
"NSE_FO:CYIENT25MAY1240PE": {
"ohlc": {
"open": 10.9,
"high": 11.1,
"low": 5.75,
"close": 9.05
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 9.15,
"orders": 1
},
{
"quantity": 300,
"price": 9.1,
"orders": 1
},
{
"quantity": 600,
"price": 9.05,
"orders": 2
},
{
"quantity": 300,
"price": 9,
"orders": 1
},
{
"quantity": 300,
"price": 8.95,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 9.4,
"orders": 1
},
{
"quantity": 300,
"price": 9.45,
"orders": 1
},
{
"quantity": 1200,
"price": 9.5,
"orders": 1
},
{
"quantity": 1200,
"price": 9.55,
"orders": 3
},
{
"quantity": 300,
"price": 9.65,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|77665",
"symbol": "CYIENT25MAY1240PE",
"last_price": 9.05,
"volume": 102900,
"average_price": 7.81,
"oi": 71100,
"net_change": -3.15,
"total_buy_quantity": 107400,
"total_sell_quantity": 58200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 45.45,
"last_trade_time": "1747389576538",
"oi_day_high": 76800,
"oi_day_low": 66600
},
"NSE_FO:ATGL25MAY620PE": {
"ohlc": {
"open": 4.15,
"high": 4.15,
"low": 2.25,
"close": 2.95
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 2.9,
"orders": 1
},
{
"quantity": 3100,
"price": 2.85,
"orders": 4
},
{
"quantity": 3100,
"price": 2.8,
"orders": 4
},
{
"quantity": 2325,
"price": 2.75,
"orders": 3
},
{
"quantity": 2325,
"price": 2.7,
"orders": 3
}
],
"sell": [
{
"quantity": 2325,
"price": 3,
"orders": 2
},
{
"quantity": 4650,
"price": 3.05,
"orders": 4
},
{
"quantity": 2325,
"price": 3.1,
"orders": 3
},
{
"quantity": 3100,
"price": 3.15,
"orders": 3
},
{
"quantity": 7750,
"price": 3.3,
"orders": 2
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|68172",
"symbol": "ATGL25MAY620PE",
"last_price": 2.95,
"volume": 386725,
"average_price": 3.17,
"oi": 139500,
"net_change": -2.35,
"total_buy_quantity": 213900,
"total_sell_quantity": 138725,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.3,
"last_trade_time": "1747389398677",
"oi_day_high": 171275,
"oi_day_low": 120900
},
"NSE_FO:DRREDDY25MAY1100CE": {
"ohlc": {
"open": 123,
"high": 123,
"low": 123,
"close": 123
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 126.4,
"orders": 1
},
{
"quantity": 625,
"price": 126.35,
"orders": 1
},
{
"quantity": 625,
"price": 126.25,
"orders": 1
},
{
"quantity": 625,
"price": 125.9,
"orders": 1
},
{
"quantity": 26250,
"price": 124.6,
"orders": 5
}
],
"sell": [
{
"quantity": 625,
"price": 128.7,
"orders": 1
},
{
"quantity": 625,
"price": 128.75,
"orders": 1
},
{
"quantity": 625,
"price": 129.35,
"orders": 1
},
{
"quantity": 625,
"price": 129.45,
"orders": 1
},
{
"quantity": 625,
"price": 129.55,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|81191",
"symbol": "DRREDDY25MAY1100CE",
"last_price": 123,
"volume": 1250,
"average_price": 123,
"oi": 70625,
"net_change": -7,
"total_buy_quantity": 69375,
"total_sell_quantity": 78750,
"lower_circuit_limit": 79.85,
"upper_circuit_limit": 180.15,
"last_trade_time": "1747374158178",
"oi_day_high": 70625,
"oi_day_low": 70625
},
"NSE_FO:TECHM25MAY1440PE": {
"ohlc": {
"open": 1.95,
"high": 2.15,
"low": 1.35,
"close": 1.45
},
"depth": {
"buy": [
{
"quantity": 12000,
"price": 1.45,
"orders": 2
},
{
"quantity": 4200,
"price": 1.3,
"orders": 5
},
{
"quantity": 3600,
"price": 1.25,
"orders": 4
},
{
"quantity": 4200,
"price": 1.2,
"orders": 5
},
{
"quantity": 1200,
"price": 1.15,
"orders": 2
}
],
"sell": [
{
"quantity": 1200,
"price": 1.5,
"orders": 2
},
{
"quantity": 4800,
"price": 1.55,
"orders": 7
},
{
"quantity": 2400,
"price": 1.6,
"orders": 3
},
{
"quantity": 3000,
"price": 1.65,
"orders": 3
},
{
"quantity": 2400,
"price": 1.7,
"orders": 4
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|132320",
"symbol": "TECHM25MAY1440PE",
"last_price": 1.45,
"volume": 94200,
"average_price": 1.77,
"oi": 186600,
"net_change": -0.5,
"total_buy_quantity": 237600,
"total_sell_quantity": 99600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.95,
"last_trade_time": "1747389184098",
"oi_day_high": 207600,
"oi_day_low": 186000
},
"NSE_FO:SONACOMS25MAY470PE": {
"ohlc": {
"open": 2.3,
"high": 2.3,
"low": 1.2,
"close": 1.25
},
"depth": {
"buy": [
{
"quantity": 1550,
"price": 1.25,
"orders": 1
},
{
"quantity": 8525,
"price": 1.2,
"orders": 5
},
{
"quantity": 10075,
"price": 1.15,
"orders": 5
},
{
"quantity": 10075,
"price": 1.1,
"orders": 7
},
{
"quantity": 9300,
"price": 1.05,
"orders": 3
}
],
"sell": [
{
"quantity": 6975,
"price": 1.4,
"orders": 7
},
{
"quantity": 3875,
"price": 1.45,
"orders": 4
},
{
"quantity": 3875,
"price": 1.5,
"orders": 3
},
{
"quantity": 2325,
"price": 1.55,
"orders": 2
},
{
"quantity": 2325,
"price": 1.6,
"orders": 3
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|139022",
"symbol": "SONACOMS25MAY470PE",
"last_price": 1.25,
"volume": 48050,
"average_price": 1.57,
"oi": 143375,
"net_change": -1.05,
"total_buy_quantity": 133300,
"total_sell_quantity": 156550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.3,
"last_trade_time": "1747389340894",
"oi_day_high": 148800,
"oi_day_low": 141825
},
"NSE_FO:ASIANPAINT25MAY2460PE": {
"ohlc": {
"open": 138.75,
"high": 145.3,
"low": 117.4,
"close": 117.45
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 114.15,
"orders": 1
},
{
"quantity": 200,
"price": 114.1,
"orders": 1
},
{
"quantity": 200,
"price": 114.05,
"orders": 1
},
{
"quantity": 200,
"price": 113.2,
"orders": 1
},
{
"quantity": 600,
"price": 108.4,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 117.35,
"orders": 1
},
{
"quantity": 200,
"price": 117.4,
"orders": 1
},
{
"quantity": 200,
"price": 117.5,
"orders": 1
},
{
"quantity": 200,
"price": 117.9,
"orders": 1
},
{
"quantity": 200,
"price": 117.95,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|68940",
"symbol": "ASIANPAINT25MAY2460PE",
"last_price": 117.45,
"volume": 2200,
"average_price": 132.19,
"oi": 65000,
"net_change": -23.55,
"total_buy_quantity": 22000,
"total_sell_quantity": 20600,
"lower_circuit_limit": 61.7,
"upper_circuit_limit": 220.3,
"last_trade_time": "1747381742663",
"oi_day_high": 66000,
"oi_day_low": 65000
},
"NSE_FO:GRANULES25MAY480CE": {
"ohlc": {
"open": 31.4,
"high": 35,
"low": 27.1,
"close": 32.8
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 31.2,
"orders": 1
},
{
"quantity": 2000,
"price": 31.15,
"orders": 1
},
{
"quantity": 1000,
"price": 30.85,
"orders": 1
},
{
"quantity": 3000,
"price": 30.75,
"orders": 1
},
{
"quantity": 5000,
"price": 30.2,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 32.35,
"orders": 2
},
{
"quantity": 1000,
"price": 32.4,
"orders": 1
},
{
"quantity": 1000,
"price": 32.55,
"orders": 1
},
{
"quantity": 1000,
"price": 33,
"orders": 1
},
{
"quantity": 3000,
"price": 34.2,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|84329",
"symbol": "GRANULES25MAY480CE",
"last_price": 32.8,
"volume": 87000,
"average_price": 31.3,
"oi": 311000,
"net_change": 2.2,
"total_buy_quantity": 91000,
"total_sell_quantity": 107000,
"lower_circuit_limit": 3.3,
"upper_circuit_limit": 57.9,
"last_trade_time": "1747389206174",
"oi_day_high": 323000,
"oi_day_low": 310000
},
"NSE_FO:AXISBANK25MAY1200PE": {
"ohlc": {
"open": 15.05,
"high": 16.9,
"low": 13.45,
"close": 14.35
},
"depth": {
"buy": [
{
"quantity": 1875,
"price": 14.15,
"orders": 3
},
{
"quantity": 1875,
"price": 14.1,
"orders": 3
},
{
"quantity": 3125,
"price": 14.05,
"orders": 4
},
{
"quantity": 2500,
"price": 14,
"orders": 2
},
{
"quantity": 3750,
"price": 13.95,
"orders": 5
}
],
"sell": [
{
"quantity": 1875,
"price": 14.3,
"orders": 3
},
{
"quantity": 3125,
"price": 14.35,
"orders": 5
},
{
"quantity": 3125,
"price": 14.4,
"orders": 5
},
{
"quantity": 1875,
"price": 14.45,
"orders": 3
},
{
"quantity": 5000,
"price": 14.5,
"orders": 7
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|69295",
"symbol": "AXISBANK25MAY1200PE",
"last_price": 14.35,
"volume": 2506250,
"average_price": 15,
"oi": 1602500,
"net_change": -0.7,
"total_buy_quantity": 593125,
"total_sell_quantity": 216250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.65,
"last_trade_time": "1747389598276",
"oi_day_high": 1691875,
"oi_day_low": 1602500
},
"NSE_FO:BANKINDIA25MAY119PE": {
"ohlc": {
"open": 5.1,
"high": 5.6,
"low": 5.1,
"close": 5.6
},
"depth": {
"buy": [
{
"quantity": 9650,
"price": 5.5,
"orders": 2
},
{
"quantity": 4825,
"price": 5.45,
"orders": 1
},
{
"quantity": 9650,
"price": 5.4,
"orders": 2
},
{
"quantity": 4825,
"price": 5.35,
"orders": 1
},
{
"quantity": 24125,
"price": 5.3,
"orders": 2
}
],
"sell": [
{
"quantity": 9650,
"price": 5.65,
"orders": 2
},
{
"quantity": 4825,
"price": 5.7,
"orders": 1
},
{
"quantity": 4825,
"price": 5.75,
"orders": 1
},
{
"quantity": 4825,
"price": 5.8,
"orders": 1
},
{
"quantity": 24125,
"price": 5.85,
"orders": 2
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|74052",
"symbol": "BANKINDIA25MAY119PE",
"last_price": 5.6,
"volume": 19300,
"average_price": 5.35,
"oi": 130275,
"net_change": -1.1,
"total_buy_quantity": 482500,
"total_sell_quantity": 458375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.7,
"last_trade_time": "1747388920171",
"oi_day_high": 135100,
"oi_day_low": 130275
},
"NSE_FO:VBL25MAY530CE": {
"ohlc": {
"open": 5.1,
"high": 5.55,
"low": 3.05,
"close": 3.45
},
"depth": {
"buy": [
{
"quantity": 3500,
"price": 3.45,
"orders": 2
},
{
"quantity": 3500,
"price": 3.4,
"orders": 3
},
{
"quantity": 3500,
"price": 3.35,
"orders": 3
},
{
"quantity": 2625,
"price": 3.3,
"orders": 2
},
{
"quantity": 3500,
"price": 3.25,
"orders": 3
}
],
"sell": [
{
"quantity": 3500,
"price": 3.55,
"orders": 4
},
{
"quantity": 7000,
"price": 3.6,
"orders": 7
},
{
"quantity": 6125,
"price": 3.65,
"orders": 4
},
{
"quantity": 6125,
"price": 3.7,
"orders": 6
},
{
"quantity": 7000,
"price": 3.75,
"orders": 6
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|145747",
"symbol": "VBL25MAY530CE",
"last_price": 3.45,
"volume": 1190875,
"average_price": 3.76,
"oi": 1597750,
"net_change": -1.6,
"total_buy_quantity": 230125,
"total_sell_quantity": 315875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.05,
"last_trade_time": "1747389535158",
"oi_day_high": 1600375,
"oi_day_low": 1482250
},
"NSE_FO:INFY25MAY1480PE": {
"ohlc": {
"open": 3.6,
"high": 4.05,
"low": 2.85,
"close": 3.4
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 3.35,
"orders": 3
},
{
"quantity": 3200,
"price": 3.3,
"orders": 6
},
{
"quantity": 4400,
"price": 3.25,
"orders": 7
},
{
"quantity": 6000,
"price": 3.2,
"orders": 8
},
{
"quantity": 4400,
"price": 3.15,
"orders": 6
}
],
"sell": [
{
"quantity": 2800,
"price": 3.4,
"orders": 5
},
{
"quantity": 6000,
"price": 3.45,
"orders": 9
},
{
"quantity": 5200,
"price": 3.5,
"orders": 7
},
{
"quantity": 5200,
"price": 3.55,
"orders": 7
},
{
"quantity": 6400,
"price": 3.6,
"orders": 7
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|95140",
"symbol": "INFY25MAY1480PE",
"last_price": 3.4,
"volume": 407200,
"average_price": 3.45,
"oi": 628800,
"net_change": 0.6,
"total_buy_quantity": 464400,
"total_sell_quantity": 135600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.8,
"last_trade_time": "1747389578041",
"oi_day_high": 628800,
"oi_day_low": 579600
},
"NSE_FO:FEDERALBNK25MAY202.5PE": {
"ohlc": {
"open": 5.9,
"high": 6.15,
"low": 5.05,
"close": 5.5
},
"depth": {
"buy": [
{
"quantity": 5000,
"price": 5.45,
"orders": 1
},
{
"quantity": 25000,
"price": 5.4,
"orders": 4
},
{
"quantity": 15000,
"price": 5.35,
"orders": 3
},
{
"quantity": 5000,
"price": 5.3,
"orders": 1
},
{
"quantity": 10000,
"price": 5.25,
"orders": 2
}
],
"sell": [
{
"quantity": 30000,
"price": 5.55,
"orders": 5
},
{
"quantity": 5000,
"price": 5.6,
"orders": 1
},
{
"quantity": 5000,
"price": 5.65,
"orders": 1
},
{
"quantity": 5000,
"price": 5.7,
"orders": 1
},
{
"quantity": 40000,
"price": 5.75,
"orders": 3
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|88994",
"symbol": "FEDERALBNK25MAY202.5PE",
"last_price": 5.5,
"volume": 800000,
"average_price": 5.5,
"oi": 695000,
"net_change": -0.25,
"total_buy_quantity": 550000,
"total_sell_quantity": 565000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.75,
"last_trade_time": "1747389581138",
"oi_day_high": 700000,
"oi_day_low": 585000
},
"NSE_FO:CAMS25MAY4050PE": {
"ohlc": {
"open": 243.15,
"high": 243.15,
"low": 171.25,
"close": 185.65
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 180.45,
"orders": 2
},
{
"quantity": 125,
"price": 180.4,
"orders": 1
},
{
"quantity": 125,
"price": 180.35,
"orders": 1
},
{
"quantity": 250,
"price": 180.05,
"orders": 1
},
{
"quantity": 125,
"price": 179.3,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 185.4,
"orders": 1
},
{
"quantity": 125,
"price": 185.45,
"orders": 1
},
{
"quantity": 125,
"price": 185.5,
"orders": 1
},
{
"quantity": 125,
"price": 185.55,
"orders": 1
},
{
"quantity": 125,
"price": 185.85,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|78659",
"symbol": "CAMS25MAY4050PE",
"last_price": 185.65,
"volume": 1625,
"average_price": 199.97,
"oi": 2125,
"net_change": -261.4,
"total_buy_quantity": 13125,
"total_sell_quantity": 15125,
"lower_circuit_limit": 7.75,
"upper_circuit_limit": 578.25,
"last_trade_time": "1747388812120",
"oi_day_high": 2250,
"oi_day_low": 2125
},
"NSE_FO:POLYCAB25MAY5500CE": {
"ohlc": {
"open": 590,
"high": 642,
"low": 590,
"close": 614.05
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 608.85,
"orders": 1
},
{
"quantity": 125,
"price": 608.8,
"orders": 1
},
{
"quantity": 125,
"price": 608.75,
"orders": 1
},
{
"quantity": 125,
"price": 608.7,
"orders": 1
},
{
"quantity": 125,
"price": 608.65,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 628.65,
"orders": 1
},
{
"quantity": 125,
"price": 628.7,
"orders": 1
},
{
"quantity": 250,
"price": 628.75,
"orders": 2
},
{
"quantity": 250,
"price": 628.85,
"orders": 2
},
{
"quantity": 3875,
"price": 630.55,
"orders": 3
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|131657",
"symbol": "POLYCAB25MAY5500CE",
"last_price": 614.05,
"volume": 7875,
"average_price": 617.98,
"oi": 33000,
"net_change": 37.05,
"total_buy_quantity": 6125,
"total_sell_quantity": 11250,
"lower_circuit_limit": 178.2,
"upper_circuit_limit": 975.8,
"last_trade_time": "1747386719585",
"oi_day_high": 33500,
"oi_day_low": 32000
},
"NSE_FO:BOSCHLTD25MAY28500PE": {
"ohlc": {
"open": 442.25,
"high": 442.25,
"low": 442.25,
"close": 442.25
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 41.45,
"orders": 1
},
{
"quantity": 250,
"price": 40.15,
"orders": 1
},
{
"quantity": 750,
"price": 20.95,
"orders": 1
},
{
"quantity": 900,
"price": 2.15,
"orders": 2
},
{
"quantity": 1000,
"price": 0.1,
"orders": 2
}
],
"sell": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-05-16T15:29:59.807+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": 2950,
"total_sell_quantity": 0,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 56.5,
"last_trade_time": "1746765754000",
"oi_day_high": 1425,
"oi_day_low": 1400
},
"NSE_FO:HAL25MAY4300CE": {
"ohlc": {
"open": 636,
"high": 869.6,
"low": 636,
"close": 843
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 836.85,
"orders": 3
},
{
"quantity": 150,
"price": 836.8,
"orders": 1
},
{
"quantity": 150,
"price": 836.7,
"orders": 1
},
{
"quantity": 450,
"price": 836.65,
"orders": 3
},
{
"quantity": 150,
"price": 836.6,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 855.35,
"orders": 1
},
{
"quantity": 150,
"price": 855.4,
"orders": 1
},
{
"quantity": 150,
"price": 855.45,
"orders": 1
},
{
"quantity": 150,
"price": 860,
"orders": 1
},
{
"quantity": 150,
"price": 863.1,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|85703",
"symbol": "HAL25MAY4300CE",
"last_price": 843,
"volume": 15750,
"average_price": 777.67,
"oi": 100500,
"net_change": 267.8,
"total_buy_quantity": 14250,
"total_sell_quantity": 13650,
"lower_circuit_limit": 244.45,
"upper_circuit_limit": 1139.2,
"last_trade_time": "1747388867695",
"oi_day_high": 112650,
"oi_day_low": 100500
},
"NSE_FO:COFORGE25MAY7300PE": {
"ohlc": {
"open": 18.2,
"high": 18.6,
"low": 13.25,
"close": 13.55
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 13.55,
"orders": 1
},
{
"quantity": 75,
"price": 13.5,
"orders": 1
},
{
"quantity": 75,
"price": 13.45,
"orders": 1
},
{
"quantity": 75,
"price": 13.4,
"orders": 1
},
{
"quantity": 75,
"price": 13.35,
"orders": 1
}
],
"sell": [
{
"quantity": 225,
"price": 13.9,
"orders": 3
},
{
"quantity": 75,
"price": 14.65,
"orders": 1
},
{
"quantity": 150,
"price": 14.7,
"orders": 2
},
{
"quantity": 150,
"price": 14.75,
"orders": 1
},
{
"quantity": 75,
"price": 14.8,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|82051",
"symbol": "COFORGE25MAY7300PE",
"last_price": 13.55,
"volume": 13050,
"average_price": 16.06,
"oi": 37050,
"net_change": -4.6,
"total_buy_quantity": 36750,
"total_sell_quantity": 17775,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 45.6,
"last_trade_time": "1747389453416",
"oi_day_high": 37875,
"oi_day_low": 36750
},
"NSE_FO:INOXWIND25MAY180PE": {
"ohlc": {
"open": 6.9,
"high": 7.5,
"low": 6,
"close": 7.15
},
"depth": {
"buy": [
{
"quantity": 3225,
"price": 6.95,
"orders": 1
},
{
"quantity": 3225,
"price": 6.9,
"orders": 1
},
{
"quantity": 3225,
"price": 6.85,
"orders": 1
},
{
"quantity": 3225,
"price": 6.8,
"orders": 1
},
{
"quantity": 3225,
"price": 6.75,
"orders": 1
}
],
"sell": [
{
"quantity": 3225,
"price": 7.1,
"orders": 1
},
{
"quantity": 6450,
"price": 7.15,
"orders": 2
},
{
"quantity": 12900,
"price": 7.2,
"orders": 4
},
{
"quantity": 12900,
"price": 7.25,
"orders": 3
},
{
"quantity": 22575,
"price": 7.3,
"orders": 5
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|106102",
"symbol": "INOXWIND25MAY180PE",
"last_price": 7.15,
"volume": 628875,
"average_price": 6.52,
"oi": 625650,
"net_change": -1,
"total_buy_quantity": 499875,
"total_sell_quantity": 683700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.15,
"last_trade_time": "1747389565248",
"oi_day_high": 638550,
"oi_day_low": 467625
},
"NSE_FO:SIEMENS25MAY2900PE": {
"ohlc": {
"open": 36.65,
"high": 39.85,
"low": 18.2,
"close": 19.8
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 19.7,
"orders": 1
},
{
"quantity": 75,
"price": 19.65,
"orders": 1
},
{
"quantity": 75,
"price": 19.55,
"orders": 1
},
{
"quantity": 75,
"price": 19.35,
"orders": 1
},
{
"quantity": 75,
"price": 19.3,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 19.95,
"orders": 1
},
{
"quantity": 1650,
"price": 20,
"orders": 3
},
{
"quantity": 225,
"price": 20.05,
"orders": 3
},
{
"quantity": 150,
"price": 20.1,
"orders": 2
},
{
"quantity": 600,
"price": 20.15,
"orders": 4
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|41423",
"symbol": "SIEMENS25MAY2900PE",
"last_price": 19.8,
"volume": 425325,
"average_price": 22.55,
"oi": 220125,
"net_change": -15,
"total_buy_quantity": 165075,
"total_sell_quantity": 23250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 103,
"last_trade_time": "1747389597740",
"oi_day_high": 222300,
"oi_day_low": 202200
},
"NSE_FO:WIPRO25MAY242.5PE": {
"ohlc": {
"open": 2,
"high": 2,
"low": 0.9,
"close": 1
},
"depth": {
"buy": [
{
"quantity": 42000,
"price": 0.95,
"orders": 11
},
{
"quantity": 21000,
"price": 0.9,
"orders": 5
},
{
"quantity": 39000,
"price": 0.85,
"orders": 10
},
{
"quantity": 12000,
"price": 0.8,
"orders": 1
},
{
"quantity": 6000,
"price": 0.75,
"orders": 1
}
],
"sell": [
{
"quantity": 57000,
"price": 1.05,
"orders": 12
},
{
"quantity": 66000,
"price": 1.1,
"orders": 14
},
{
"quantity": 78000,
"price": 1.15,
"orders": 14
},
{
"quantity": 39000,
"price": 1.2,
"orders": 9
},
{
"quantity": 54000,
"price": 1.25,
"orders": 6
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|146130",
"symbol": "WIPRO25MAY242.5PE",
"last_price": 1,
"volume": 936000,
"average_price": 1.05,
"oi": 1119000,
"net_change": -0.05,
"total_buy_quantity": 564000,
"total_sell_quantity": 786000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.05,
"last_trade_time": "1747389444367",
"oi_day_high": 1293000,
"oi_day_low": 1119000
},
"NSE_FO:JSWENERGY25MAY500PE": {
"ohlc": {
"open": 23.6,
"high": 26.65,
"low": 10.85,
"close": 11.7
},
"depth": {
"buy": [
{
"quantity": 2250,
"price": 11.7,
"orders": 2
},
{
"quantity": 3000,
"price": 11.65,
"orders": 3
},
{
"quantity": 2250,
"price": 11.6,
"orders": 3
},
{
"quantity": 2250,
"price": 11.55,
"orders": 3
},
{
"quantity": 1500,
"price": 11.5,
"orders": 2
}
],
"sell": [
{
"quantity": 2250,
"price": 11.8,
"orders": 3
},
{
"quantity": 3750,
"price": 11.85,
"orders": 4
},
{
"quantity": 8250,
"price": 11.9,
"orders": 4
},
{
"quantity": 2250,
"price": 11.95,
"orders": 2
},
{
"quantity": 2250,
"price": 12,
"orders": 3
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|98579",
"symbol": "JSWENERGY25MAY500PE",
"last_price": 11.7,
"volume": 2660250,
"average_price": 14.96,
"oi": 539250,
"net_change": -11.85,
"total_buy_quantity": 923250,
"total_sell_quantity": 198000,
"lower_circuit_limit": 0.4,
"upper_circuit_limit": 46.7,
"last_trade_time": "1747389597003",
"oi_day_high": 606000,
"oi_day_low": 388500
},
"NSE_FO:NHPC25MAY89PE": {
"ohlc": {
"open": 3,
"high": 3.1,
"low": 2.25,
"close": 2.5
},
"depth": {
"buy": [
{
"quantity": 64000,
"price": 2.45,
"orders": 7
},
{
"quantity": 32000,
"price": 2.4,
"orders": 3
},
{
"quantity": 38400,
"price": 2.35,
"orders": 3
},
{
"quantity": 25600,
"price": 2.3,
"orders": 2
},
{
"quantity": 70400,
"price": 2.25,
"orders": 4
}
],
"sell": [
{
"quantity": 19200,
"price": 2.55,
"orders": 3
},
{
"quantity": 57600,
"price": 2.6,
"orders": 4
},
{
"quantity": 70400,
"price": 2.65,
"orders": 6
},
{
"quantity": 12800,
"price": 2.7,
"orders": 2
},
{
"quantity": 6400,
"price": 2.75,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|123707",
"symbol": "NHPC25MAY89PE",
"last_price": 2.5,
"volume": 934400,
"average_price": 2.7,
"oi": 307200,
"net_change": -1.45,
"total_buy_quantity": 1196800,
"total_sell_quantity": 960000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.95,
"last_trade_time": "1747389558018",
"oi_day_high": 358400,
"oi_day_low": 185600
},
"NSE_FO:NESTLEIND25MAY2440CE": {
"ohlc": {
"open": 19.35,
"high": 20.75,
"low": 14.25,
"close": 19
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 18.9,
"orders": 2
},
{
"quantity": 200,
"price": 18.85,
"orders": 1
},
{
"quantity": 200,
"price": 18.65,
"orders": 1
},
{
"quantity": 600,
"price": 18.6,
"orders": 2
},
{
"quantity": 200,
"price": 18.45,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 19.2,
"orders": 2
},
{
"quantity": 200,
"price": 19.25,
"orders": 1
},
{
"quantity": 200,
"price": 19.35,
"orders": 1
},
{
"quantity": 200,
"price": 19.45,
"orders": 1
},
{
"quantity": 200,
"price": 19.5,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|108889",
"symbol": "NESTLEIND25MAY2440CE",
"last_price": 19,
"volume": 272400,
"average_price": 18.22,
"oi": 192600,
"net_change": 0.95,
"total_buy_quantity": 74200,
"total_sell_quantity": 52200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 50.5,
"last_trade_time": "1747389565620",
"oi_day_high": 195400,
"oi_day_low": 172800
},
"NSE_FO:MPHASIS25MAY2460CE": {
"ohlc": {
"open": 168,
"high": 168,
"low": 168,
"close": 168
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 160.65,
"orders": 2
},
{
"quantity": 1100,
"price": 160.6,
"orders": 1
},
{
"quantity": 275,
"price": 160.3,
"orders": 1
},
{
"quantity": 1100,
"price": 155.35,
"orders": 1
},
{
"quantity": 1375,
"price": 152.9,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 169.2,
"orders": 1
},
{
"quantity": 275,
"price": 169.25,
"orders": 1
},
{
"quantity": 275,
"price": 171.7,
"orders": 1
},
{
"quantity": 275,
"price": 171.75,
"orders": 1
},
{
"quantity": 275,
"price": 173.6,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|120544",
"symbol": "MPHASIS25MAY2460CE",
"last_price": 168,
"volume": 275,
"average_price": 168,
"oi": 13475,
"net_change": 18.25,
"total_buy_quantity": 24475,
"total_sell_quantity": 32175,
"lower_circuit_limit": 55.75,
"upper_circuit_limit": 333.55,
"last_trade_time": "1747388303463",
"oi_day_high": 13475,
"oi_day_low": 13475
},
"NSE_FO:HINDCOPPER25MAY225CE": {
"ohlc": {
"open": 8.1,
"high": 8.1,
"low": 6.3,
"close": 6.3
},
"depth": {
"buy": [
{
"quantity": 10600,
"price": 5.2,
"orders": 2
},
{
"quantity": 2650,
"price": 4.65,
"orders": 1
},
{
"quantity": 5300,
"price": 4.6,
"orders": 1
},
{
"quantity": 5300,
"price": 4.35,
"orders": 1
},
{
"quantity": 5300,
"price": 4.3,
"orders": 1
}
],
"sell": [
{
"quantity": 2650,
"price": 7.95,
"orders": 1
},
{
"quantity": 2650,
"price": 8,
"orders": 1
},
{
"quantity": 2650,
"price": 10.8,
"orders": 1
},
{
"quantity": 5300,
"price": 11.7,
"orders": 1
},
{
"quantity": 2650,
"price": 12.4,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|97273",
"symbol": "HINDCOPPER25MAY225CE",
"last_price": 6.3,
"volume": 26500,
"average_price": 7.06,
"oi": 612150,
"net_change": -2.7,
"total_buy_quantity": 66250,
"total_sell_quantity": 74200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29,
"last_trade_time": "1747388640477",
"oi_day_high": 636000,
"oi_day_low": 612150
},
"NSE_FO:HAVELLS25MAY1600PE": {
"ohlc": {
"open": 32,
"high": 52,
"low": 32,
"close": 46.35
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 46.05,
"orders": 1
},
{
"quantity": 500,
"price": 46,
"orders": 1
},
{
"quantity": 500,
"price": 45.9,
"orders": 1
},
{
"quantity": 1000,
"price": 45.7,
"orders": 1
},
{
"quantity": 1000,
"price": 45.65,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 46.4,
"orders": 1
},
{
"quantity": 1000,
"price": 46.45,
"orders": 1
},
{
"quantity": 500,
"price": 46.5,
"orders": 1
},
{
"quantity": 500,
"price": 46.6,
"orders": 1
},
{
"quantity": 1500,
"price": 46.65,
"orders": 2
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|86048",
"symbol": "HAVELLS25MAY1600PE",
"last_price": 46.35,
"volume": 388000,
"average_price": 42.54,
"oi": 578500,
"net_change": 10.25,
"total_buy_quantity": 59000,
"total_sell_quantity": 69000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 75.8,
"last_trade_time": "1747389573273",
"oi_day_high": 578500,
"oi_day_low": 529000
},
"NSE_FO:GODREJPROP25MAY2100CE": {
"ohlc": {
"open": 88.8,
"high": 127.25,
"low": 88.65,
"close": 105.75
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 105.4,
"orders": 1
},
{
"quantity": 675,
"price": 105.35,
"orders": 3
},
{
"quantity": 225,
"price": 105,
"orders": 1
},
{
"quantity": 225,
"price": 104.6,
"orders": 1
},
{
"quantity": 225,
"price": 104.05,
"orders": 1
}
],
"sell": [
{
"quantity": 225,
"price": 107.85,
"orders": 1
},
{
"quantity": 225,
"price": 108.05,
"orders": 1
},
{
"quantity": 225,
"price": 108.1,
"orders": 1
},
{
"quantity": 225,
"price": 109.15,
"orders": 1
},
{
"quantity": 225,
"price": 109.4,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|84173",
"symbol": "GODREJPROP25MAY2100CE",
"last_price": 105.75,
"volume": 429525,
"average_price": 111.48,
"oi": 209025,
"net_change": 15.05,
"total_buy_quantity": 38025,
"total_sell_quantity": 22275,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 194.5,
"last_trade_time": "1747389595601",
"oi_day_high": 296100,
"oi_day_low": 208575
},
"NSE_FO:GLENMARK25MAY1440PE": {
"ohlc": {
"open": 42.8,
"high": 43.2,
"low": 30.05,
"close": 37
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 36.75,
"orders": 1
},
{
"quantity": 325,
"price": 36.7,
"orders": 1
},
{
"quantity": 325,
"price": 36.35,
"orders": 1
},
{
"quantity": 325,
"price": 35.25,
"orders": 1
},
{
"quantity": 325,
"price": 35.2,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 37.35,
"orders": 1
},
{
"quantity": 325,
"price": 37.4,
"orders": 1
},
{
"quantity": 650,
"price": 37.6,
"orders": 2
},
{
"quantity": 975,
"price": 40.9,
"orders": 1
},
{
"quantity": 1300,
"price": 41.4,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|83171",
"symbol": "GLENMARK25MAY1440PE",
"last_price": 37,
"volume": 134550,
"average_price": 36.37,
"oi": 93600,
"net_change": -1.55,
"total_buy_quantity": 141700,
"total_sell_quantity": 51675,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 77.2,
"last_trade_time": "1747389598834",
"oi_day_high": 95550,
"oi_day_low": 74750
},
"NSE_FO:RBLBANK25MAY197.5CE": {
"ohlc": {
"open": 16.95,
"high": 19.2,
"low": 16.95,
"close": 17.05
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 16.9,
"orders": 1
},
{
"quantity": 7500,
"price": 16.8,
"orders": 2
},
{
"quantity": 2500,
"price": 16.75,
"orders": 1
},
{
"quantity": 5000,
"price": 16.6,
"orders": 1
},
{
"quantity": 5000,
"price": 16.55,
"orders": 1
}
],
"sell": [
{
"quantity": 5000,
"price": 17.15,
"orders": 2
},
{
"quantity": 5000,
"price": 17.35,
"orders": 1
},
{
"quantity": 2500,
"price": 17.4,
"orders": 1
},
{
"quantity": 5000,
"price": 17.9,
"orders": 1
},
{
"quantity": 10000,
"price": 17.95,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|134046",
"symbol": "RBLBANK25MAY197.5CE",
"last_price": 17.05,
"volume": 242500,
"average_price": 17.93,
"oi": 185000,
"net_change": 2.15,
"total_buy_quantity": 270000,
"total_sell_quantity": 307500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.9,
"last_trade_time": "1747389334155",
"oi_day_high": 220000,
"oi_day_low": 180000
},
"NSE_FO:HDFCAMC25MAY4550CE": {
"ohlc": {
"open": 251.65,
"high": 253.15,
"low": 195.85,
"close": 235
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 227.8,
"orders": 1
},
{
"quantity": 150,
"price": 227.75,
"orders": 1
},
{
"quantity": 150,
"price": 227.7,
"orders": 1
},
{
"quantity": 300,
"price": 227.55,
"orders": 1
},
{
"quantity": 150,
"price": 224.6,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 232.15,
"orders": 1
},
{
"quantity": 150,
"price": 232.2,
"orders": 1
},
{
"quantity": 300,
"price": 232.45,
"orders": 1
},
{
"quantity": 150,
"price": 233,
"orders": 1
},
{
"quantity": 300,
"price": 234.95,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|93470",
"symbol": "HDFCAMC25MAY4550CE",
"last_price": 235,
"volume": 4200,
"average_price": 217.86,
"oi": 16500,
"net_change": 27.1,
"total_buy_quantity": 11100,
"total_sell_quantity": 17250,
"lower_circuit_limit": 7.6,
"upper_circuit_limit": 408.2,
"last_trade_time": "1747388755799",
"oi_day_high": 17100,
"oi_day_low": 16350
},
"NSE_FO:INDIANB25MAY570CE": {
"ohlc": {
"open": 29.2,
"high": 34.45,
"low": 29,
"close": 30.5
},
"depth": {
"buy": [
{
"quantity": 950,
"price": 29.7,
"orders": 1
},
{
"quantity": 950,
"price": 29.6,
"orders": 1
},
{
"quantity": 950,
"price": 29.05,
"orders": 1
},
{
"quantity": 3800,
"price": 28.5,
"orders": 1
},
{
"quantity": 4750,
"price": 28.35,
"orders": 1
}
],
"sell": [
{
"quantity": 1900,
"price": 30.95,
"orders": 2
},
{
"quantity": 950,
"price": 31,
"orders": 1
},
{
"quantity": 950,
"price": 31.1,
"orders": 1
},
{
"quantity": 950,
"price": 31.9,
"orders": 1
},
{
"quantity": 950,
"price": 31.95,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|103521",
"symbol": "INDIANB25MAY570CE",
"last_price": 30.5,
"volume": 46550,
"average_price": 30.75,
"oi": 228000,
"net_change": 4.05,
"total_buy_quantity": 89300,
"total_sell_quantity": 113050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 53.9,
"last_trade_time": "1747387793788",
"oi_day_high": 247000,
"oi_day_low": 226100
},
"NSE_FO:SAIL25MAY117.5PE": {
"ohlc": {
"open": 1.65,
"high": 1.75,
"low": 1.5,
"close": 1.6
},
"depth": {
"buy": [
{
"quantity": 40000,
"price": 1.6,
"orders": 6
},
{
"quantity": 128000,
"price": 1.55,
"orders": 18
},
{
"quantity": 136000,
"price": 1.5,
"orders": 15
},
{
"quantity": 96000,
"price": 1.45,
"orders": 13
},
{
"quantity": 40000,
"price": 1.4,
"orders": 2
}
],
"sell": [
{
"quantity": 12000,
"price": 1.65,
"orders": 1
},
{
"quantity": 144000,
"price": 1.7,
"orders": 11
},
{
"quantity": 64000,
"price": 1.75,
"orders": 9
},
{
"quantity": 120000,
"price": 1.8,
"orders": 16
},
{
"quantity": 40000,
"price": 1.85,
"orders": 4
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|135182",
"symbol": "SAIL25MAY117.5PE",
"last_price": 1.6,
"volume": 1788000,
"average_price": 1.63,
"oi": 1536000,
"net_change": -0.05,
"total_buy_quantity": 1036000,
"total_sell_quantity": 1024000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.65,
"last_trade_time": "1747389593186",
"oi_day_high": 1696000,
"oi_day_low": 1536000
},
"NSE_FO:ICICIBANK25MAY1400PE": {
"ohlc": {
"open": 5.1,
"high": 6.1,
"low": 4.15,
"close": 4.2
},
"depth": {
"buy": [
{
"quantity": 3500,
"price": 4.2,
"orders": 1
},
{
"quantity": 12600,
"price": 4.15,
"orders": 9
},
{
"quantity": 14700,
"price": 4.1,
"orders": 7
},
{
"quantity": 14000,
"price": 4.05,
"orders": 9
},
{
"quantity": 23100,
"price": 4,
"orders": 16
}
],
"sell": [
{
"quantity": 9800,
"price": 4.25,
"orders": 8
},
{
"quantity": 15400,
"price": 4.3,
"orders": 11
},
{
"quantity": 15400,
"price": 4.35,
"orders": 9
},
{
"quantity": 37100,
"price": 4.4,
"orders": 10
},
{
"quantity": 20300,
"price": 4.45,
"orders": 9
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|90471",
"symbol": "ICICIBANK25MAY1400PE",
"last_price": 4.2,
"volume": 2209200,
"average_price": 4.97,
"oi": 2431800,
"net_change": -1.6,
"total_buy_quantity": 687400,
"total_sell_quantity": 421400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.8,
"last_trade_time": "1747389595435",
"oi_day_high": 2431800,
"oi_day_low": 2312100
},
"NSE_FO:BSOFT25MAY395CE": {
"ohlc": {
"open": 37.55,
"high": 41.4,
"low": 37.15,
"close": 37.15
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 37.4,
"orders": 1
},
{
"quantity": 1000,
"price": 37.35,
"orders": 1
},
{
"quantity": 5000,
"price": 36.95,
"orders": 1
},
{
"quantity": 10000,
"price": 36.7,
"orders": 1
},
{
"quantity": 4000,
"price": 36.5,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 39.8,
"orders": 1
},
{
"quantity": 5000,
"price": 40.5,
"orders": 1
},
{
"quantity": 10000,
"price": 41.05,
"orders": 1
},
{
"quantity": 4000,
"price": 41.85,
"orders": 1
},
{
"quantity": 3000,
"price": 41.9,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|77885",
"symbol": "BSOFT25MAY395CE",
"last_price": 37.15,
"volume": 6000,
"average_price": 39.87,
"oi": 133000,
"net_change": 0.6,
"total_buy_quantity": 113000,
"total_sell_quantity": 117000,
"lower_circuit_limit": 12.55,
"upper_circuit_limit": 61.85,
"last_trade_time": "1747385094988",
"oi_day_high": 134000,
"oi_day_low": 133000
},
"NSE_FO:PAGEIND25MAY45000PE": {
"ohlc": {
"open": 320.05,
"high": 483.15,
"low": 125,
"close": 153.8
},
"depth": {
"buy": [
{
"quantity": 15,
"price": 148.95,
"orders": 1
},
{
"quantity": 15,
"price": 148.9,
"orders": 1
},
{
"quantity": 45,
"price": 147.85,
"orders": 1
},
{
"quantity": 15,
"price": 147.8,
"orders": 1
},
{
"quantity": 45,
"price": 125.05,
"orders": 1
}
],
"sell": [
{
"quantity": 15,
"price": 159.8,
"orders": 1
},
{
"quantity": 45,
"price": 160.45,
"orders": 1
},
{
"quantity": 15,
"price": 160.5,
"orders": 1
},
{
"quantity": 15,
"price": 164.6,
"orders": 1
},
{
"quantity": 75,
"price": 164.9,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|112171",
"symbol": "PAGEIND25MAY45000PE",
"last_price": 153.8,
"volume": 19170,
"average_price": 251.94,
"oi": 4485,
"net_change": -263.85,
"total_buy_quantity": 1950,
"total_sell_quantity": 1770,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 906.2,
"last_trade_time": "1747389564278",
"oi_day_high": 6615,
"oi_day_low": 4455
},
"NSE_FO:TORNTPHARM25MAY3350CE": {
"ohlc": {
"open": 45,
"high": 56.95,
"low": 45,
"close": 52.8
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 52.2,
"orders": 1
},
{
"quantity": 250,
"price": 52,
"orders": 1
},
{
"quantity": 750,
"price": 51.1,
"orders": 2
},
{
"quantity": 500,
"price": 51.05,
"orders": 1
},
{
"quantity": 500,
"price": 49.55,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 52.9,
"orders": 1
},
{
"quantity": 500,
"price": 52.95,
"orders": 1
},
{
"quantity": 500,
"price": 53,
"orders": 1
},
{
"quantity": 500,
"price": 53.6,
"orders": 1
},
{
"quantity": 250,
"price": 53.65,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|144795",
"symbol": "TORNTPHARM25MAY3350CE",
"last_price": 52.8,
"volume": 18000,
"average_price": 53.02,
"oi": 38250,
"net_change": -1.55,
"total_buy_quantity": 30250,
"total_sell_quantity": 27500,
"lower_circuit_limit": 3.35,
"upper_circuit_limit": 105.35,
"last_trade_time": "1747389561788",
"oi_day_high": 38250,
"oi_day_low": 33250
},
"NSE_FO:HINDPETRO25MAY390CE": {
"ohlc": {
"open": 19.9,
"high": 24.55,
"low": 18.7,
"close": 22.75
},
"depth": {
"buy": [
{
"quantity": 10125,
"price": 22.75,
"orders": 1
},
{
"quantity": 2025,
"price": 22.65,
"orders": 1
},
{
"quantity": 2025,
"price": 22.5,
"orders": 1
},
{
"quantity": 2025,
"price": 22.4,
"orders": 1
},
{
"quantity": 6075,
"price": 22.25,
"orders": 2
}
],
"sell": [
{
"quantity": 2025,
"price": 23.15,
"orders": 1
},
{
"quantity": 4050,
"price": 23.2,
"orders": 2
},
{
"quantity": 4050,
"price": 23.5,
"orders": 1
},
{
"quantity": 8100,
"price": 23.55,
"orders": 1
},
{
"quantity": 6075,
"price": 24.2,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|89174",
"symbol": "HINDPETRO25MAY390CE",
"last_price": 22.75,
"volume": 461700,
"average_price": 21.86,
"oi": 814050,
"net_change": 3.5,
"total_buy_quantity": 301725,
"total_sell_quantity": 206550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.25,
"last_trade_time": "1747389599197",
"oi_day_high": 921375,
"oi_day_low": 814050
},
"NSE_FO:SIEMENS25MAY2900CE": {
"ohlc": {
"open": 157.3,
"high": 242.9,
"low": 155.3,
"close": 200
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 198.05,
"orders": 1
},
{
"quantity": 75,
"price": 198,
"orders": 1
},
{
"quantity": 75,
"price": 196.9,
"orders": 1
},
{
"quantity": 75,
"price": 195.75,
"orders": 1
},
{
"quantity": 75,
"price": 195.35,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 201.1,
"orders": 1
},
{
"quantity": 75,
"price": 201.15,
"orders": 1
},
{
"quantity": 75,
"price": 201.25,
"orders": 1
},
{
"quantity": 75,
"price": 201.35,
"orders": 1
},
{
"quantity": 75,
"price": 201.6,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|41421",
"symbol": "SIEMENS25MAY2900CE",
"last_price": 200,
"volume": 130350,
"average_price": 206.69,
"oi": 108600,
"net_change": 45.7,
"total_buy_quantity": 12600,
"total_sell_quantity": 12600,
"lower_circuit_limit": 5.4,
"upper_circuit_limit": 303.2,
"last_trade_time": "1747389538587",
"oi_day_high": 120525,
"oi_day_low": 107775
},
"NSE_FO:CESC25MAY157.5PE": {
"ohlc": {
"open": 2.6,
"high": 2.8,
"low": 1.55,
"close": 1.9
},
"depth": {
"buy": [
{
"quantity": 5850,
"price": 1.8,
"orders": 2
},
{
"quantity": 8775,
"price": 1.75,
"orders": 3
},
{
"quantity": 5850,
"price": 1.7,
"orders": 2
},
{
"quantity": 5850,
"price": 1.65,
"orders": 2
},
{
"quantity": 20475,
"price": 1.6,
"orders": 3
}
],
"sell": [
{
"quantity": 11700,
"price": 1.9,
"orders": 4
},
{
"quantity": 17550,
"price": 1.95,
"orders": 3
},
{
"quantity": 8775,
"price": 2,
"orders": 3
},
{
"quantity": 32175,
"price": 2.05,
"orders": 4
},
{
"quantity": 5850,
"price": 2.1,
"orders": 2
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|80002",
"symbol": "CESC25MAY157.5PE",
"last_price": 1.9,
"volume": 134550,
"average_price": 1.94,
"oi": 219375,
"net_change": -0.7,
"total_buy_quantity": 307125,
"total_sell_quantity": 558675,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.6,
"last_trade_time": "1747389439749",
"oi_day_high": 219375,
"oi_day_low": 190125
},
"NSE_FO:BSE25MAY6500PE": {
"ohlc": {
"open": 44.5,
"high": 44.5,
"low": 25.55,
"close": 28.6
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 28.2,
"orders": 1
},
{
"quantity": 250,
"price": 28.15,
"orders": 2
},
{
"quantity": 250,
"price": 28.05,
"orders": 2
},
{
"quantity": 1875,
"price": 28,
"orders": 2
},
{
"quantity": 125,
"price": 27.7,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 28.75,
"orders": 2
},
{
"quantity": 125,
"price": 28.8,
"orders": 1
},
{
"quantity": 250,
"price": 28.85,
"orders": 2
},
{
"quantity": 375,
"price": 29,
"orders": 2
},
{
"quantity": 125,
"price": 29.1,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|35244",
"symbol": "BSE25MAY6500PE",
"last_price": 28.6,
"volume": 594375,
"average_price": 31.15,
"oi": 580625,
"net_change": -15.85,
"total_buy_quantity": 46500,
"total_sell_quantity": 42250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 221.15,
"last_trade_time": "1747389591551",
"oi_day_high": 629250,
"oi_day_low": 571875
},
"NSE_FO:MFSL25MAY1240PE": {
"ohlc": {
"open": 2.15,
"high": 2.3,
"low": 1.7,
"close": 1.9
},
"depth": {
"buy": [
{
"quantity": 1600,
"price": 1.8,
"orders": 1
},
{
"quantity": 7200,
"price": 1.75,
"orders": 3
},
{
"quantity": 3200,
"price": 1.7,
"orders": 3
},
{
"quantity": 9600,
"price": 1.65,
"orders": 5
},
{
"quantity": 5600,
"price": 1.6,
"orders": 2
}
],
"sell": [
{
"quantity": 1600,
"price": 1.95,
"orders": 2
},
{
"quantity": 800,
"price": 2,
"orders": 1
},
{
"quantity": 800,
"price": 2.05,
"orders": 1
},
{
"quantity": 3200,
"price": 2.1,
"orders": 3
},
{
"quantity": 1600,
"price": 2.15,
"orders": 2
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|105474",
"symbol": "MFSL25MAY1240PE",
"last_price": 1.9,
"volume": 39200,
"average_price": 1.95,
"oi": 129600,
"net_change": -0.65,
"total_buy_quantity": 160000,
"total_sell_quantity": 99200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.55,
"last_trade_time": "1747389513901",
"oi_day_high": 137600,
"oi_day_low": 129600
},
"NSE_FO:PNBHOUSING25MAY1000CE": {
"ohlc": {
"open": 86.4,
"high": 86.4,
"low": 82.25,
"close": 85.15
},
"depth": {
"buy": [
{
"quantity": 1300,
"price": 78.65,
"orders": 2
},
{
"quantity": 650,
"price": 78.6,
"orders": 1
},
{
"quantity": 3250,
"price": 75.85,
"orders": 1
},
{
"quantity": 650,
"price": 75.4,
"orders": 1
},
{
"quantity": 4550,
"price": 74.9,
"orders": 2
}
],
"sell": [
{
"quantity": 1300,
"price": 83.95,
"orders": 1
},
{
"quantity": 650,
"price": 84.75,
"orders": 1
},
{
"quantity": 2600,
"price": 86.35,
"orders": 1
},
{
"quantity": 6500,
"price": 87.7,
"orders": 1
},
{
"quantity": 3250,
"price": 89,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|130559",
"symbol": "PNBHOUSING25MAY1000CE",
"last_price": 85.15,
"volume": 3900,
"average_price": 84.9,
"oi": 167050,
"net_change": -2.85,
"total_buy_quantity": 55900,
"total_sell_quantity": 61100,
"lower_circuit_limit": 20.9,
"upper_circuit_limit": 155.1,
"last_trade_time": "1747388927686",
"oi_day_high": 167050,
"oi_day_low": 166400
},
"NSE_FO:PHOENIXLTD25MAY1650CE": {
"ohlc": {
"open": 15.5,
"high": 17.05,
"low": 12,
"close": 13
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 12.9,
"orders": 2
},
{
"quantity": 1050,
"price": 12.85,
"orders": 2
},
{
"quantity": 700,
"price": 12.8,
"orders": 2
},
{
"quantity": 700,
"price": 12.75,
"orders": 2
},
{
"quantity": 1750,
"price": 12.7,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 13.2,
"orders": 1
},
{
"quantity": 1050,
"price": 13.25,
"orders": 3
},
{
"quantity": 700,
"price": 13.3,
"orders": 2
},
{
"quantity": 350,
"price": 13.35,
"orders": 1
},
{
"quantity": 350,
"price": 13.4,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|128671",
"symbol": "PHOENIXLTD25MAY1650CE",
"last_price": 13,
"volume": 39900,
"average_price": 14.14,
"oi": 78050,
"net_change": -4.9,
"total_buy_quantity": 80850,
"total_sell_quantity": 68950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 55.75,
"last_trade_time": "1747389541795",
"oi_day_high": 78050,
"oi_day_low": 72450
},
"NSE_FO:GRASIM25MAY2720PE": {
"ohlc": {
"open": 19.2,
"high": 34,
"low": 17.75,
"close": 22.5
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 22.55,
"orders": 1
},
{
"quantity": 250,
"price": 22.5,
"orders": 1
},
{
"quantity": 500,
"price": 22,
"orders": 2
},
{
"quantity": 250,
"price": 21.7,
"orders": 1
},
{
"quantity": 250,
"price": 21.65,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 22.75,
"orders": 1
},
{
"quantity": 500,
"price": 23,
"orders": 2
},
{
"quantity": 250,
"price": 23.25,
"orders": 1
},
{
"quantity": 500,
"price": 23.35,
"orders": 2
},
{
"quantity": 250,
"price": 23.9,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|84985",
"symbol": "GRASIM25MAY2720PE",
"last_price": 22.5,
"volume": 125500,
"average_price": 26,
"oi": 70500,
"net_change": 2.3,
"total_buy_quantity": 90250,
"total_sell_quantity": 41250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 49.35,
"last_trade_time": "1747389598156",
"oi_day_high": 85500,
"oi_day_low": 70500
},
"NSE_FO:GMRAIRPORT25MAY89PE": {
"ohlc": {
"open": 2.15,
"high": 2.35,
"low": 1.1,
"close": 1.3
},
"depth": {
"buy": [
{
"quantity": 11250,
"price": 1.3,
"orders": 2
},
{
"quantity": 33750,
"price": 1.25,
"orders": 5
},
{
"quantity": 33750,
"price": 1.2,
"orders": 4
},
{
"quantity": 39375,
"price": 1.15,
"orders": 4
},
{
"quantity": 28125,
"price": 1.1,
"orders": 4
}
],
"sell": [
{
"quantity": 16875,
"price": 1.35,
"orders": 2
},
{
"quantity": 28125,
"price": 1.4,
"orders": 4
},
{
"quantity": 33750,
"price": 1.45,
"orders": 4
},
{
"quantity": 56250,
"price": 1.5,
"orders": 5
},
{
"quantity": 11250,
"price": 1.55,
"orders": 2
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|90037",
"symbol": "GMRAIRPORT25MAY89PE",
"last_price": 1.3,
"volume": 2896875,
"average_price": 1.63,
"oi": 849375,
"net_change": -0.8,
"total_buy_quantity": 444375,
"total_sell_quantity": 967500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.1,
"last_trade_time": "1747389470083",
"oi_day_high": 1141875,
"oi_day_low": 787500
},
"NSE_FO:IIFL25MAY375PE": {
"ohlc": {
"open": 3.15,
"high": 3.25,
"low": 2.65,
"close": 2.8
},
"depth": {
"buy": [
{
"quantity": 3100,
"price": 2.85,
"orders": 2
},
{
"quantity": 3100,
"price": 2.8,
"orders": 2
},
{
"quantity": 7750,
"price": 2.75,
"orders": 4
},
{
"quantity": 1550,
"price": 2.7,
"orders": 1
},
{
"quantity": 4650,
"price": 2.65,
"orders": 2
}
],
"sell": [
{
"quantity": 3100,
"price": 2.95,
"orders": 2
},
{
"quantity": 1550,
"price": 3,
"orders": 1
},
{
"quantity": 7750,
"price": 3.05,
"orders": 4
},
{
"quantity": 1550,
"price": 3.1,
"orders": 1
},
{
"quantity": 6200,
"price": 3.15,
"orders": 3
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|102873",
"symbol": "IIFL25MAY375PE",
"last_price": 2.8,
"volume": 100750,
"average_price": 3.1,
"oi": 136400,
"net_change": -0.4,
"total_buy_quantity": 249550,
"total_sell_quantity": 226300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.2,
"last_trade_time": "1747389360979",
"oi_day_high": 184450,
"oi_day_low": 133300
},
"NSE_FO:ADANIGREEN25MAY960CE": {
"ohlc": {
"open": 37.05,
"high": 81.05,
"low": 36.75,
"close": 80.55
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 80.55,
"orders": 1
},
{
"quantity": 750,
"price": 80.4,
"orders": 2
},
{
"quantity": 1500,
"price": 80.35,
"orders": 3
},
{
"quantity": 375,
"price": 80.3,
"orders": 1
},
{
"quantity": 750,
"price": 80.15,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 81.5,
"orders": 1
},
{
"quantity": 750,
"price": 81.85,
"orders": 1
},
{
"quantity": 375,
"price": 81.9,
"orders": 1
},
{
"quantity": 1125,
"price": 81.95,
"orders": 1
},
{
"quantity": 375,
"price": 82,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|64784",
"symbol": "ADANIGREEN25MAY960CE",
"last_price": 80.55,
"volume": 1440000,
"average_price": 59.26,
"oi": 961500,
"net_change": 41.95,
"total_buy_quantity": 98250,
"total_sell_quantity": 23250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 96.05,
"last_trade_time": "1747389597025",
"oi_day_high": 1131000,
"oi_day_low": 961500
},
"NSE_FO:HINDALCO25MAY630CE": {
"ohlc": {
"open": 37.35,
"high": 38,
"low": 32.9,
"close": 33.85
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 33.6,
"orders": 1
},
{
"quantity": 1400,
"price": 33.55,
"orders": 1
},
{
"quantity": 1400,
"price": 33.5,
"orders": 1
},
{
"quantity": 2800,
"price": 33.4,
"orders": 2
},
{
"quantity": 2800,
"price": 33,
"orders": 2
}
],
"sell": [
{
"quantity": 1400,
"price": 33.95,
"orders": 1
},
{
"quantity": 1400,
"price": 34,
"orders": 1
},
{
"quantity": 1400,
"price": 34.05,
"orders": 1
},
{
"quantity": 1400,
"price": 34.15,
"orders": 1
},
{
"quantity": 1400,
"price": 34.75,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|96927",
"symbol": "HINDALCO25MAY630CE",
"last_price": 33.85,
"volume": 291200,
"average_price": 34.66,
"oi": 672000,
"net_change": -3.35,
"total_buy_quantity": 149800,
"total_sell_quantity": 152600,
"lower_circuit_limit": 6.4,
"upper_circuit_limit": 68,
"last_trade_time": "1747389593621",
"oi_day_high": 700000,
"oi_day_low": 672000
},
"NSE_FO:LTIM25MAY4550CE": {
"ohlc": {
"open": 410.5,
"high": 410.5,
"low": 410.5,
"close": 410.5
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 454.4,
"orders": 2
},
{
"quantity": 600,
"price": 454.35,
"orders": 1
},
{
"quantity": 750,
"price": 449.35,
"orders": 1
},
{
"quantity": 1500,
"price": 445.15,
"orders": 1
},
{
"quantity": 1500,
"price": 439.9,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 494.5,
"orders": 1
},
{
"quantity": 750,
"price": 494.55,
"orders": 1
},
{
"quantity": 1500,
"price": 504.6,
"orders": 1
},
{
"quantity": 600,
"price": 510.2,
"orders": 1
},
{
"quantity": 1500,
"price": 524.15,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|115837",
"symbol": "LTIM25MAY4550CE",
"last_price": 410.5,
"volume": 0,
"average_price": 0,
"oi": 28800,
"net_change": 0,
"total_buy_quantity": 10950,
"total_sell_quantity": 11850,
"lower_circuit_limit": 134.5,
"upper_circuit_limit": 686.5,
"last_trade_time": "1747284064000",
"oi_day_high": 28800,
"oi_day_low": 28800
},
"NSE_FO:SONACOMS25MAY470CE": {
"ohlc": {
"open": 64.4,
"high": 64.4,
"low": 64.4,
"close": 64.4
},
"depth": {
"buy": [
{
"quantity": 3875,
"price": 72.2,
"orders": 1
},
{
"quantity": 775,
"price": 72.15,
"orders": 1
},
{
"quantity": 775,
"price": 72.1,
"orders": 1
},
{
"quantity": 3100,
"price": 71.85,
"orders": 1
},
{
"quantity": 3875,
"price": 71.65,
"orders": 1
}
],
"sell": [
{
"quantity": 2325,
"price": 75.85,
"orders": 1
},
{
"quantity": 775,
"price": 75.9,
"orders": 1
},
{
"quantity": 3875,
"price": 77.05,
"orders": 1
},
{
"quantity": 7750,
"price": 77.6,
"orders": 1
},
{
"quantity": 3100,
"price": 78.4,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|139021",
"symbol": "SONACOMS25MAY470CE",
"last_price": 64.4,
"volume": 0,
"average_price": 0,
"oi": 94550,
"net_change": 0,
"total_buy_quantity": 75175,
"total_sell_quantity": 79825,
"lower_circuit_limit": 29.15,
"upper_circuit_limit": 99.65,
"last_trade_time": "1747300318000",
"oi_day_high": 97650,
"oi_day_low": 94550
},
"NSE_FO:IDEA25MAY8PE": {
"ohlc": {
"open": 0.85,
"high": 0.9,
"low": 0.65,
"close": 0.85
},
"depth": {
"buy": [
{
"quantity": 840000,
"price": 0.85,
"orders": 4
},
{
"quantity": 1000000,
"price": 0.8,
"orders": 10
},
{
"quantity": 1960000,
"price": 0.75,
"orders": 12
},
{
"quantity": 1160000,
"price": 0.7,
"orders": 8
},
{
"quantity": 2680000,
"price": 0.65,
"orders": 16
}
],
"sell": [
{
"quantity": 2440000,
"price": 0.9,
"orders": 9
},
{
"quantity": 80000,
"price": 0.95,
"orders": 2
},
{
"quantity": 1720000,
"price": 1,
"orders": 4
},
{
"quantity": 1680000,
"price": 1.05,
"orders": 3
},
{
"quantity": 3200000,
"price": 1.1,
"orders": 2
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|91447",
"symbol": "IDEA25MAY8PE",
"last_price": 0.85,
"volume": 83880000,
"average_price": 0.74,
"oi": 111720000,
"net_change": 0,
"total_buy_quantity": 93800000,
"total_sell_quantity": 9760000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.85,
"last_trade_time": "1747389545195",
"oi_day_high": 129480000,
"oi_day_low": 111720000
},
"NSE_FO:SBILIFE25MAY1600CE": {
"ohlc": {
"open": 179.3,
"high": 179.3,
"low": 179.3,
"close": 179.3
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 179.45,
"orders": 1
},
{
"quantity": 375,
"price": 179.4,
"orders": 1
},
{
"quantity": 375,
"price": 175.5,
"orders": 1
},
{
"quantity": 1125,
"price": 175.45,
"orders": 2
},
{
"quantity": 1125,
"price": 175.25,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 181.75,
"orders": 1
},
{
"quantity": 375,
"price": 181.8,
"orders": 1
},
{
"quantity": 1875,
"price": 181.9,
"orders": 2
},
{
"quantity": 750,
"price": 186,
"orders": 1
},
{
"quantity": 1875,
"price": 186.05,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|121367",
"symbol": "SBILIFE25MAY1600CE",
"last_price": 179.3,
"volume": 375,
"average_price": 179.3,
"oi": 91125,
"net_change": 15.8,
"total_buy_quantity": 42000,
"total_sell_quantity": 33375,
"lower_circuit_limit": 82.45,
"upper_circuit_limit": 244.55,
"last_trade_time": "1747389515140",
"oi_day_high": 91125,
"oi_day_low": 91125
},
"NSE_FO:CROMPTON25MAY330PE": {
"ohlc": {
"open": 6.1,
"high": 6.1,
"low": 1.5,
"close": 1.55
},
"depth": {
"buy": [
{
"quantity": 3600,
"price": 1.5,
"orders": 2
},
{
"quantity": 16200,
"price": 1.45,
"orders": 4
},
{
"quantity": 32400,
"price": 1.4,
"orders": 7
},
{
"quantity": 46800,
"price": 1.35,
"orders": 5
},
{
"quantity": 37800,
"price": 1.3,
"orders": 4
}
],
"sell": [
{
"quantity": 10800,
"price": 1.55,
"orders": 3
},
{
"quantity": 18000,
"price": 1.6,
"orders": 6
},
{
"quantity": 23400,
"price": 1.65,
"orders": 7
},
{
"quantity": 23400,
"price": 1.7,
"orders": 7
},
{
"quantity": 19800,
"price": 1.75,
"orders": 5
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|76932",
"symbol": "CROMPTON25MAY330PE",
"last_price": 1.55,
"volume": 7009200,
"average_price": 3.46,
"oi": 804600,
"net_change": -10.6,
"total_buy_quantity": 576000,
"total_sell_quantity": 703800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.15,
"last_trade_time": "1747389589262",
"oi_day_high": 1137600,
"oi_day_low": 707400
},
"NSE_FO:MAXHEALTH25MAY1120CE": {
"ohlc": {
"open": 66.55,
"high": 66.55,
"low": 62,
"close": 62
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 66,
"orders": 2
},
{
"quantity": 525,
"price": 65.95,
"orders": 1
},
{
"quantity": 525,
"price": 65.85,
"orders": 1
},
{
"quantity": 525,
"price": 64.9,
"orders": 1
},
{
"quantity": 1050,
"price": 64.85,
"orders": 2
}
],
"sell": [
{
"quantity": 525,
"price": 68.4,
"orders": 1
},
{
"quantity": 2100,
"price": 69.9,
"orders": 1
},
{
"quantity": 2625,
"price": 71.75,
"orders": 1
},
{
"quantity": 2100,
"price": 72.95,
"orders": 1
},
{
"quantity": 5250,
"price": 73.1,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|104845",
"symbol": "MAXHEALTH25MAY1120CE",
"last_price": 62,
"volume": 1575,
"average_price": 64.18,
"oi": 42000,
"net_change": -21.4,
"total_buy_quantity": 47250,
"total_sell_quantity": 43050,
"lower_circuit_limit": 18.05,
"upper_circuit_limit": 148.75,
"last_trade_time": "1747385431854",
"oi_day_high": 42000,
"oi_day_low": 41475
},
"NSE_FO:ABCAPITAL25MAY202.5PE": {
"ohlc": {
"open": 1.3,
"high": 1.45,
"low": 1,
"close": 1.05
},
"depth": {
"buy": [
{
"quantity": 5400,
"price": 0.9,
"orders": 2
},
{
"quantity": 5400,
"price": 0.85,
"orders": 2
},
{
"quantity": 2700,
"price": 0.8,
"orders": 1
},
{
"quantity": 2700,
"price": 0.75,
"orders": 1
},
{
"quantity": 2700,
"price": 0.7,
"orders": 1
}
],
"sell": [
{
"quantity": 5400,
"price": 1,
"orders": 2
},
{
"quantity": 21600,
"price": 1.05,
"orders": 4
},
{
"quantity": 16200,
"price": 1.1,
"orders": 2
},
{
"quantity": 16200,
"price": 1.15,
"orders": 2
},
{
"quantity": 29700,
"price": 1.2,
"orders": 3
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|65398",
"symbol": "ABCAPITAL25MAY202.5PE",
"last_price": 1.05,
"volume": 67500,
"average_price": 1.21,
"oi": 159300,
"net_change": -0.35,
"total_buy_quantity": 140400,
"total_sell_quantity": 448200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.4,
"last_trade_time": "1747387643761",
"oi_day_high": 159300,
"oi_day_low": 151200
},
"NSE_FO:INDUSTOWER25MAY405PE": {
"ohlc": {
"open": 13.45,
"high": 13.8,
"low": 8.4,
"close": 12.4
},
"depth": {
"buy": [
{
"quantity": 3400,
"price": 12.4,
"orders": 2
},
{
"quantity": 1700,
"price": 12.35,
"orders": 1
},
{
"quantity": 3400,
"price": 12.3,
"orders": 2
},
{
"quantity": 8500,
"price": 12.25,
"orders": 4
},
{
"quantity": 5100,
"price": 12.2,
"orders": 3
}
],
"sell": [
{
"quantity": 3400,
"price": 12.5,
"orders": 2
},
{
"quantity": 1700,
"price": 12.55,
"orders": 1
},
{
"quantity": 1700,
"price": 12.65,
"orders": 1
},
{
"quantity": 5100,
"price": 12.7,
"orders": 3
},
{
"quantity": 5100,
"price": 12.75,
"orders": 2
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|105219",
"symbol": "INDUSTOWER25MAY405PE",
"last_price": 12.4,
"volume": 1677900,
"average_price": 10.51,
"oi": 659600,
"net_change": -1.2,
"total_buy_quantity": 215900,
"total_sell_quantity": 212500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.6,
"last_trade_time": "1747389581686",
"oi_day_high": 666400,
"oi_day_low": 273700
},
"NSE_FO:SRF25MAY3050CE": {
"ohlc": {
"open": 23.25,
"high": 30,
"low": 21.5,
"close": 24.25
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 24.25,
"orders": 2
},
{
"quantity": 375,
"price": 24.2,
"orders": 1
},
{
"quantity": 375,
"price": 24.15,
"orders": 1
},
{
"quantity": 375,
"price": 23.85,
"orders": 1
},
{
"quantity": 375,
"price": 23.8,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 24.65,
"orders": 1
},
{
"quantity": 375,
"price": 24.85,
"orders": 1
},
{
"quantity": 750,
"price": 24.95,
"orders": 2
},
{
"quantity": 375,
"price": 25,
"orders": 1
},
{
"quantity": 375,
"price": 25.4,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|139437",
"symbol": "SRF25MAY3050CE",
"last_price": 24.25,
"volume": 262125,
"average_price": 26.47,
"oi": 273375,
"net_change": 1.5,
"total_buy_quantity": 78000,
"total_sell_quantity": 75000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 59.8,
"last_trade_time": "1747389595172",
"oi_day_high": 298875,
"oi_day_low": 270000
},
"NSE_FO:ESCORTS25MAY3400PE": {
"ohlc": {
"open": 24.5,
"high": 27.55,
"low": 15.15,
"close": 23.5
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 22.95,
"orders": 2
},
{
"quantity": 150,
"price": 22.75,
"orders": 1
},
{
"quantity": 150,
"price": 21.35,
"orders": 1
},
{
"quantity": 750,
"price": 21.3,
"orders": 1
},
{
"quantity": 150,
"price": 21.15,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 23.95,
"orders": 1
},
{
"quantity": 150,
"price": 24,
"orders": 1
},
{
"quantity": 150,
"price": 24.2,
"orders": 1
},
{
"quantity": 150,
"price": 24.25,
"orders": 1
},
{
"quantity": 150,
"price": 25.05,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|81712",
"symbol": "ESCORTS25MAY3400PE",
"last_price": 23.5,
"volume": 85200,
"average_price": 21.33,
"oi": 96150,
"net_change": -2.35,
"total_buy_quantity": 52050,
"total_sell_quantity": 34350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 81.45,
"last_trade_time": "1747389570044",
"oi_day_high": 102450,
"oi_day_low": 94350
},
"NSE_FO:JIOFIN25MAY260PE": {
"ohlc": {
"open": 2.2,
"high": 2.2,
"low": 1.35,
"close": 1.35
},
"depth": {
"buy": [
{
"quantity": 51150,
"price": 1.35,
"orders": 14
},
{
"quantity": 39600,
"price": 1.3,
"orders": 10
},
{
"quantity": 44550,
"price": 1.25,
"orders": 11
},
{
"quantity": 41250,
"price": 1.2,
"orders": 10
},
{
"quantity": 37950,
"price": 1.15,
"orders": 5
}
],
"sell": [
{
"quantity": 34650,
"price": 1.4,
"orders": 10
},
{
"quantity": 46200,
"price": 1.45,
"orders": 15
},
{
"quantity": 46200,
"price": 1.5,
"orders": 14
},
{
"quantity": 34650,
"price": 1.55,
"orders": 12
},
{
"quantity": 21450,
"price": 1.6,
"orders": 5
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|97765",
"symbol": "JIOFIN25MAY260PE",
"last_price": 1.35,
"volume": 2536050,
"average_price": 1.84,
"oi": 3331350,
"net_change": -0.8,
"total_buy_quantity": 399300,
"total_sell_quantity": 773850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.15,
"last_trade_time": "1747389586789",
"oi_day_high": 3601950,
"oi_day_low": 3291750
},
"NSE_FO:APOLLOTYRE25MAY470CE": {
"ohlc": {
"open": 21.75,
"high": 43.2,
"low": 21.25,
"close": 28.95
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 28.1,
"orders": 1
},
{
"quantity": 1700,
"price": 28.05,
"orders": 1
},
{
"quantity": 1700,
"price": 27.7,
"orders": 1
},
{
"quantity": 1700,
"price": 27.65,
"orders": 1
},
{
"quantity": 1700,
"price": 27.1,
"orders": 1
}
],
"sell": [
{
"quantity": 1700,
"price": 28.55,
"orders": 1
},
{
"quantity": 1700,
"price": 28.95,
"orders": 1
},
{
"quantity": 1700,
"price": 29.05,
"orders": 1
},
{
"quantity": 3400,
"price": 29.35,
"orders": 2
},
{
"quantity": 5100,
"price": 29.4,
"orders": 3
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|68710",
"symbol": "APOLLOTYRE25MAY470CE",
"last_price": 28.95,
"volume": 362100,
"average_price": 29.74,
"oi": 283900,
"net_change": 10.05,
"total_buy_quantity": 253300,
"total_sell_quantity": 188700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 63.6,
"last_trade_time": "1747389540239",
"oi_day_high": 360400,
"oi_day_low": 265200
},
"NSE_FO:INDUSINDBK25MAY820PE": {
"ohlc": {
"open": 77.3,
"high": 77.3,
"low": 45.75,
"close": 46.2
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 45.35,
"orders": 1
},
{
"quantity": 1500,
"price": 45.15,
"orders": 1
},
{
"quantity": 1500,
"price": 45,
"orders": 1
},
{
"quantity": 500,
"price": 44.8,
"orders": 1
},
{
"quantity": 1500,
"price": 44.75,
"orders": 1
}
],
"sell": [
{
"quantity": 1500,
"price": 46.2,
"orders": 1
},
{
"quantity": 1500,
"price": 46.3,
"orders": 1
},
{
"quantity": 1500,
"price": 46.4,
"orders": 1
},
{
"quantity": 1000,
"price": 46.45,
"orders": 1
},
{
"quantity": 1500,
"price": 46.5,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|94523",
"symbol": "INDUSINDBK25MAY820PE",
"last_price": 46.2,
"volume": 380000,
"average_price": 60.04,
"oi": 410000,
"net_change": -7.3,
"total_buy_quantity": 83000,
"total_sell_quantity": 69500,
"lower_circuit_limit": 8.65,
"upper_circuit_limit": 148,
"last_trade_time": "1747389594139",
"oi_day_high": 503500,
"oi_day_low": 408000
},
"NSE_FO:LICI25MAY820CE": {
"ohlc": {
"open": 32.05,
"high": 47.25,
"low": 31.55,
"close": 42.95
},
"depth": {
"buy": [
{
"quantity": 575,
"price": 42.25,
"orders": 1
},
{
"quantity": 575,
"price": 41.7,
"orders": 1
},
{
"quantity": 575,
"price": 41.6,
"orders": 1
},
{
"quantity": 575,
"price": 41.55,
"orders": 1
},
{
"quantity": 575,
"price": 41.4,
"orders": 1
}
],
"sell": [
{
"quantity": 575,
"price": 43.6,
"orders": 1
},
{
"quantity": 575,
"price": 43.65,
"orders": 1
},
{
"quantity": 575,
"price": 43.75,
"orders": 1
},
{
"quantity": 4600,
"price": 45.6,
"orders": 2
},
{
"quantity": 2875,
"price": 46.4,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|101390",
"symbol": "LICI25MAY820CE",
"last_price": 42.95,
"volume": 174800,
"average_price": 39.95,
"oi": 151800,
"net_change": 11.75,
"total_buy_quantity": 98325,
"total_sell_quantity": 66125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 63.1,
"last_trade_time": "1747389093662",
"oi_day_high": 223675,
"oi_day_low": 151800
},
"NSE_FO:SHRIRAMFIN25MAY700PE": {
"ohlc": {
"open": 33.6,
"high": 43.05,
"low": 33.6,
"close": 38.65
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 38.45,
"orders": 1
},
{
"quantity": 750,
"price": 38.4,
"orders": 1
},
{
"quantity": 750,
"price": 38.35,
"orders": 1
},
{
"quantity": 750,
"price": 38.3,
"orders": 1
},
{
"quantity": 750,
"price": 38.25,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 38.7,
"orders": 1
},
{
"quantity": 750,
"price": 38.75,
"orders": 1
},
{
"quantity": 1500,
"price": 38.8,
"orders": 2
},
{
"quantity": 1500,
"price": 38.85,
"orders": 2
},
{
"quantity": 1500,
"price": 38.9,
"orders": 2
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|122657",
"symbol": "SHRIRAMFIN25MAY700PE",
"last_price": 38.65,
"volume": 85500,
"average_price": 39.04,
"oi": 204750,
"net_change": 5.15,
"total_buy_quantity": 81750,
"total_sell_quantity": 91500,
"lower_circuit_limit": 3.15,
"upper_circuit_limit": 63.85,
"last_trade_time": "1747389553317",
"oi_day_high": 207750,
"oi_day_low": 195000
},
"NSE_FO:MOTHERSON25MAY135CE": {
"ohlc": {
"open": 10.8,
"high": 13.05,
"low": 10.55,
"close": 12.8
},
"depth": {
"buy": [
{
"quantity": 3550,
"price": 12.7,
"orders": 1
},
{
"quantity": 3550,
"price": 12.65,
"orders": 1
},
{
"quantity": 7100,
"price": 12.6,
"orders": 2
},
{
"quantity": 3550,
"price": 12.55,
"orders": 1
},
{
"quantity": 14200,
"price": 12.5,
"orders": 2
}
],
"sell": [
{
"quantity": 3550,
"price": 12.85,
"orders": 1
},
{
"quantity": 3550,
"price": 12.9,
"orders": 1
},
{
"quantity": 14200,
"price": 12.95,
"orders": 3
},
{
"quantity": 7100,
"price": 13,
"orders": 2
},
{
"quantity": 3550,
"price": 13.05,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|105895",
"symbol": "MOTHERSON25MAY135CE",
"last_price": 12.8,
"volume": 479250,
"average_price": 11.88,
"oi": 1309950,
"net_change": 2.3,
"total_buy_quantity": 340800,
"total_sell_quantity": 450850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.5,
"last_trade_time": "1747389593126",
"oi_day_high": 1352550,
"oi_day_low": 1278000
},
"NSE_FO:CHOLAFIN25MAY1540CE": {
"ohlc": {
"open": 88,
"high": 93.3,
"low": 84.65,
"close": 84.85
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 84.25,
"orders": 1
},
{
"quantity": 625,
"price": 84.2,
"orders": 1
},
{
"quantity": 625,
"price": 83.65,
"orders": 1
},
{
"quantity": 2500,
"price": 80.55,
"orders": 1
},
{
"quantity": 4375,
"price": 79.9,
"orders": 2
}
],
"sell": [
{
"quantity": 625,
"price": 87.35,
"orders": 1
},
{
"quantity": 625,
"price": 87.4,
"orders": 1
},
{
"quantity": 625,
"price": 87.6,
"orders": 1
},
{
"quantity": 1250,
"price": 89.95,
"orders": 1
},
{
"quantity": 2500,
"price": 91.95,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|80759",
"symbol": "CHOLAFIN25MAY1540CE",
"last_price": 84.85,
"volume": 15000,
"average_price": 88.29,
"oi": 56875,
"net_change": 2.85,
"total_buy_quantity": 60000,
"total_sell_quantity": 60000,
"lower_circuit_limit": 4.3,
"upper_circuit_limit": 159.7,
"last_trade_time": "1747389077042",
"oi_day_high": 61875,
"oi_day_low": 56875
},
"NSE_FO:HDFCAMC25MAY4550PE": {
"ohlc": {
"open": 40.95,
"high": 46.1,
"low": 28.05,
"close": 32.35
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 32.3,
"orders": 1
},
{
"quantity": 300,
"price": 32.25,
"orders": 2
},
{
"quantity": 150,
"price": 32.2,
"orders": 1
},
{
"quantity": 450,
"price": 32.05,
"orders": 2
},
{
"quantity": 300,
"price": 31.55,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 33.2,
"orders": 2
},
{
"quantity": 150,
"price": 33.25,
"orders": 1
},
{
"quantity": 300,
"price": 33.3,
"orders": 2
},
{
"quantity": 300,
"price": 33.45,
"orders": 1
},
{
"quantity": 150,
"price": 33.7,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|93473",
"symbol": "HDFCAMC25MAY4550PE",
"last_price": 32.35,
"volume": 57150,
"average_price": 34.77,
"oi": 35550,
"net_change": -15.7,
"total_buy_quantity": 44700,
"total_sell_quantity": 26700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 137.55,
"last_trade_time": "1747388648355",
"oi_day_high": 41700,
"oi_day_low": 34950
},
"NSE_FO:IRB25MAY48PE": {
"ohlc": {
"open": 0.65,
"high": 0.7,
"low": 0.5,
"close": 0.55
},
"depth": {
"buy": [
{
"quantity": 184500,
"price": 0.5,
"orders": 8
},
{
"quantity": 379250,
"price": 0.45,
"orders": 7
},
{
"quantity": 533000,
"price": 0.4,
"orders": 9
},
{
"quantity": 625250,
"price": 0.35,
"orders": 8
},
{
"quantity": 512500,
"price": 0.3,
"orders": 6
}
],
"sell": [
{
"quantity": 10250,
"price": 0.55,
"orders": 1
},
{
"quantity": 30750,
"price": 0.6,
"orders": 3
},
{
"quantity": 20500,
"price": 0.65,
"orders": 2
},
{
"quantity": 41000,
"price": 0.7,
"orders": 2
},
{
"quantity": 102500,
"price": 0.75,
"orders": 5
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|95827",
"symbol": "IRB25MAY48PE",
"last_price": 0.55,
"volume": 943000,
"average_price": 0.59,
"oi": 1916750,
"net_change": -0.05,
"total_buy_quantity": 6713750,
"total_sell_quantity": 1558000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.6,
"last_trade_time": "1747389125747",
"oi_day_high": 1968000,
"oi_day_low": 1793750
},
"NSE_FO:PIDILITIND25MAY3080PE": {
"ohlc": {
"open": 27.5,
"high": 40.4,
"low": 23.65,
"close": 39.7
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 38.2,
"orders": 1
},
{
"quantity": 250,
"price": 37.8,
"orders": 1
},
{
"quantity": 500,
"price": 37.45,
"orders": 1
},
{
"quantity": 500,
"price": 37.4,
"orders": 1
},
{
"quantity": 500,
"price": 37.05,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 39.35,
"orders": 1
},
{
"quantity": 750,
"price": 39.4,
"orders": 1
},
{
"quantity": 250,
"price": 39.85,
"orders": 1
},
{
"quantity": 500,
"price": 39.9,
"orders": 1
},
{
"quantity": 500,
"price": 39.95,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|116029",
"symbol": "PIDILITIND25MAY3080PE",
"last_price": 39.7,
"volume": 33250,
"average_price": 30.96,
"oi": 24000,
"net_change": 7.25,
"total_buy_quantity": 37500,
"total_sell_quantity": 28750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 78.85,
"last_trade_time": "1747389588564",
"oi_day_high": 24750,
"oi_day_low": 23000
},
"NSE_FO:LT25MAY3620PE": {
"ohlc": {
"open": 52.5,
"high": 57.45,
"low": 45.05,
"close": 50.05
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 49.9,
"orders": 1
},
{
"quantity": 300,
"price": 49.8,
"orders": 1
},
{
"quantity": 300,
"price": 49.5,
"orders": 1
},
{
"quantity": 150,
"price": 49.3,
"orders": 1
},
{
"quantity": 450,
"price": 49.25,
"orders": 2
}
],
"sell": [
{
"quantity": 150,
"price": 50.8,
"orders": 1
},
{
"quantity": 150,
"price": 51,
"orders": 1
},
{
"quantity": 150,
"price": 51.1,
"orders": 1
},
{
"quantity": 150,
"price": 51.6,
"orders": 1
},
{
"quantity": 150,
"price": 51.65,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|114713",
"symbol": "LT25MAY3620PE",
"last_price": 50.05,
"volume": 246900,
"average_price": 52.16,
"oi": 76950,
"net_change": -2.5,
"total_buy_quantity": 61050,
"total_sell_quantity": 33000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 141.1,
"last_trade_time": "1747389595101",
"oi_day_high": 78150,
"oi_day_low": 68400
},
"NSE_FO:KOTAKBANK25MAY2220PE": {
"ohlc": {
"open": 124.25,
"high": 124.25,
"low": 123.25,
"close": 123.45
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 107.75,
"orders": 1
},
{
"quantity": 400,
"price": 107.25,
"orders": 1
},
{
"quantity": 400,
"price": 107.2,
"orders": 1
},
{
"quantity": 400,
"price": 107.1,
"orders": 1
},
{
"quantity": 400,
"price": 107.05,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 110.8,
"orders": 1
},
{
"quantity": 400,
"price": 110.85,
"orders": 1
},
{
"quantity": 400,
"price": 110.9,
"orders": 1
},
{
"quantity": 800,
"price": 110.95,
"orders": 1
},
{
"quantity": 1200,
"price": 113.75,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|112103",
"symbol": "KOTAKBANK25MAY2220PE",
"last_price": 123.45,
"volume": 1200,
"average_price": 123.65,
"oi": 290800,
"net_change": 9.1,
"total_buy_quantity": 58400,
"total_sell_quantity": 36400,
"lower_circuit_limit": 37.1,
"upper_circuit_limit": 191.6,
"last_trade_time": "1747374808016",
"oi_day_high": 290800,
"oi_day_low": 290800
},
"NSE_FO:TATATECH25MAY720CE": {
"ohlc": {
"open": 22,
"high": 40.5,
"low": 19.75,
"close": 40.5
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 40.1,
"orders": 1
},
{
"quantity": 1400,
"price": 40.05,
"orders": 2
},
{
"quantity": 1400,
"price": 39.15,
"orders": 1
},
{
"quantity": 700,
"price": 39.1,
"orders": 1
},
{
"quantity": 1400,
"price": 37.65,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 41.25,
"orders": 1
},
{
"quantity": 700,
"price": 41.3,
"orders": 1
},
{
"quantity": 700,
"price": 41.45,
"orders": 1
},
{
"quantity": 1400,
"price": 41.5,
"orders": 1
},
{
"quantity": 1400,
"price": 42.7,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|131284",
"symbol": "TATATECH25MAY720CE",
"last_price": 40.5,
"volume": 1283800,
"average_price": 28.41,
"oi": 417200,
"net_change": 20.05,
"total_buy_quantity": 91700,
"total_sell_quantity": 53200,
"lower_circuit_limit": 0.3,
"upper_circuit_limit": 75.9,
"last_trade_time": "1747389556688",
"oi_day_high": 686000,
"oi_day_low": 417200
},
"NSE_FO:RECLTD25MAY440CE": {
"ohlc": {
"open": 1.6,
"high": 3.3,
"low": 1.55,
"close": 2.5
},
"depth": {
"buy": [
{
"quantity": 13000,
"price": 2.5,
"orders": 11
},
{
"quantity": 24000,
"price": 2.45,
"orders": 13
},
{
"quantity": 50000,
"price": 2.4,
"orders": 14
},
{
"quantity": 37000,
"price": 2.35,
"orders": 11
},
{
"quantity": 12000,
"price": 2.3,
"orders": 4
}
],
"sell": [
{
"quantity": 4000,
"price": 2.55,
"orders": 3
},
{
"quantity": 25000,
"price": 2.6,
"orders": 13
},
{
"quantity": 14000,
"price": 2.65,
"orders": 11
},
{
"quantity": 22000,
"price": 2.7,
"orders": 8
},
{
"quantity": 11000,
"price": 2.75,
"orders": 6
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|119728",
"symbol": "RECLTD25MAY440CE",
"last_price": 2.5,
"volume": 4996000,
"average_price": 2.73,
"oi": 3334000,
"net_change": 0.95,
"total_buy_quantity": 744000,
"total_sell_quantity": 697000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.55,
"last_trade_time": "1747389594724",
"oi_day_high": 3335000,
"oi_day_low": 2982000
},
"NSE_FO:ABB25MAY5700CE": {
"ohlc": {
"open": 186.85,
"high": 260.1,
"low": 156.9,
"close": 222.45
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 214.75,
"orders": 1
},
{
"quantity": 125,
"price": 214.6,
"orders": 1
},
{
"quantity": 125,
"price": 214.55,
"orders": 1
},
{
"quantity": 250,
"price": 212.15,
"orders": 2
},
{
"quantity": 125,
"price": 212.1,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 220.55,
"orders": 1
},
{
"quantity": 125,
"price": 220.6,
"orders": 1
},
{
"quantity": 250,
"price": 223.95,
"orders": 1
},
{
"quantity": 125,
"price": 224.05,
"orders": 1
},
{
"quantity": 125,
"price": 224.95,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|65241",
"symbol": "ABB25MAY5700CE",
"last_price": 222.45,
"volume": 273000,
"average_price": 214.53,
"oi": 88250,
"net_change": 47.3,
"total_buy_quantity": 10500,
"total_sell_quantity": 16250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 394.75,
"last_trade_time": "1747389589656",
"oi_day_high": 140625,
"oi_day_low": 88250
},
"NSE_FO:BAJAJFINSV25MAY1980CE": {
"ohlc": {
"open": 80,
"high": 80.7,
"low": 70.5,
"close": 76.8
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 75.7,
"orders": 1
},
{
"quantity": 500,
"price": 75.65,
"orders": 1
},
{
"quantity": 500,
"price": 73.05,
"orders": 1
},
{
"quantity": 500,
"price": 73,
"orders": 1
},
{
"quantity": 500,
"price": 69.1,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 77.05,
"orders": 2
},
{
"quantity": 1000,
"price": 78.5,
"orders": 1
},
{
"quantity": 500,
"price": 79.9,
"orders": 1
},
{
"quantity": 500,
"price": 79.95,
"orders": 1
},
{
"quantity": 3500,
"price": 88.4,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|72170",
"symbol": "BAJAJFINSV25MAY1980CE",
"last_price": 76.8,
"volume": 23000,
"average_price": 75.22,
"oi": 52000,
"net_change": -8.1,
"total_buy_quantity": 40000,
"total_sell_quantity": 27000,
"lower_circuit_limit": 11.3,
"upper_circuit_limit": 158.5,
"last_trade_time": "1747389598485",
"oi_day_high": 52000,
"oi_day_low": 50000
},
"NSE_FO:INDIANB25MAY570PE": {
"ohlc": {
"open": 5.9,
"high": 6.05,
"low": 3.95,
"close": 4.35
},
"depth": {
"buy": [
{
"quantity": 2850,
"price": 4.3,
"orders": 3
},
{
"quantity": 4750,
"price": 4.25,
"orders": 4
},
{
"quantity": 3800,
"price": 4.2,
"orders": 4
},
{
"quantity": 8550,
"price": 4.15,
"orders": 4
},
{
"quantity": 2850,
"price": 4.1,
"orders": 3
}
],
"sell": [
{
"quantity": 2850,
"price": 4.45,
"orders": 3
},
{
"quantity": 3800,
"price": 4.5,
"orders": 4
},
{
"quantity": 1900,
"price": 4.55,
"orders": 2
},
{
"quantity": 1900,
"price": 4.6,
"orders": 2
},
{
"quantity": 5700,
"price": 4.65,
"orders": 2
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|103523",
"symbol": "INDIANB25MAY570PE",
"last_price": 4.35,
"volume": 154850,
"average_price": 4.65,
"oi": 209000,
"net_change": -3.65,
"total_buy_quantity": 228950,
"total_sell_quantity": 198550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28,
"last_trade_time": "1747389526859",
"oi_day_high": 209000,
"oi_day_low": 188100
},
"NSE_FO:BHARATFORG25MAY1100CE": {
"ohlc": {
"open": 156.45,
"high": 172.05,
"low": 156.45,
"close": 167
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 166.65,
"orders": 2
},
{
"quantity": 500,
"price": 164.2,
"orders": 1
},
{
"quantity": 500,
"price": 164.15,
"orders": 1
},
{
"quantity": 500,
"price": 163.85,
"orders": 1
},
{
"quantity": 500,
"price": 163.45,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 168.3,
"orders": 1
},
{
"quantity": 500,
"price": 168.35,
"orders": 1
},
{
"quantity": 500,
"price": 168.4,
"orders": 1
},
{
"quantity": 500,
"price": 171.15,
"orders": 1
},
{
"quantity": 1500,
"price": 171.2,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|74775",
"symbol": "BHARATFORG25MAY1100CE",
"last_price": 167,
"volume": 14000,
"average_price": 167.6,
"oi": 340500,
"net_change": 15.75,
"total_buy_quantity": 49500,
"total_sell_quantity": 48000,
"lower_circuit_limit": 73.35,
"upper_circuit_limit": 229.15,
"last_trade_time": "1747389480962",
"oi_day_high": 342500,
"oi_day_low": 340500
},
"NSE_FO:OFSS25MAY8535CE": {
"ohlc": {
"open": 234.4,
"high": 337.65,
"low": 202.05,
"close": 305
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 300.95,
"orders": 1
},
{
"quantity": 100,
"price": 300.05,
"orders": 1
},
{
"quantity": 100,
"price": 298.9,
"orders": 2
},
{
"quantity": 50,
"price": 298.85,
"orders": 1
},
{
"quantity": 50,
"price": 296.1,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 303.2,
"orders": 1
},
{
"quantity": 100,
"price": 303.95,
"orders": 1
},
{
"quantity": 100,
"price": 304.95,
"orders": 2
},
{
"quantity": 50,
"price": 305,
"orders": 1
},
{
"quantity": 50,
"price": 307.9,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|125826",
"symbol": "OFSS25MAY8535CE",
"last_price": 305,
"volume": 46850,
"average_price": 262.69,
"oi": 19250,
"net_change": 68.55,
"total_buy_quantity": 2650,
"total_sell_quantity": 4400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 569.3,
"last_trade_time": "1747389314151",
"oi_day_high": 24200,
"oi_day_low": 19250
},
"NSE_FO:SJVN25MAY99CE": {
"ohlc": {
"open": 3.2,
"high": 7.9,
"low": 3.2,
"close": 7.3
},
"depth": {
"buy": [
{
"quantity": 4725,
"price": 6.8,
"orders": 1
},
{
"quantity": 4725,
"price": 6.75,
"orders": 1
},
{
"quantity": 4725,
"price": 6.7,
"orders": 1
},
{
"quantity": 9450,
"price": 6.6,
"orders": 1
},
{
"quantity": 33075,
"price": 6.45,
"orders": 2
}
],
"sell": [
{
"quantity": 4725,
"price": 7,
"orders": 1
},
{
"quantity": 14175,
"price": 7.05,
"orders": 2
},
{
"quantity": 14175,
"price": 7.15,
"orders": 2
},
{
"quantity": 18900,
"price": 7.25,
"orders": 1
},
{
"quantity": 14175,
"price": 7.45,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|138190",
"symbol": "SJVN25MAY99CE",
"last_price": 7.3,
"volume": 562275,
"average_price": 5.26,
"oi": 212625,
"net_change": 4.1,
"total_buy_quantity": 472500,
"total_sell_quantity": 500850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.2,
"last_trade_time": "1747386453630",
"oi_day_high": 297675,
"oi_day_low": 207900
},
"NSE_FO:BALKRISIND25MAY2580CE": {
"ohlc": {
"open": 157.95,
"high": 157.95,
"low": 157.95,
"close": 157.95
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 157.45,
"orders": 3
},
{
"quantity": 300,
"price": 157.4,
"orders": 1
},
{
"quantity": 600,
"price": 156.05,
"orders": 1
},
{
"quantity": 600,
"price": 149.55,
"orders": 1
},
{
"quantity": 1200,
"price": 142.05,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 182.3,
"orders": 1
},
{
"quantity": 3000,
"price": 188.7,
"orders": 1
},
{
"quantity": 1200,
"price": 190.55,
"orders": 1
},
{
"quantity": 3000,
"price": 198.1,
"orders": 1
},
{
"quantity": 9000,
"price": 212.8,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+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": 21000,
"total_sell_quantity": 16500,
"lower_circuit_limit": 37.4,
"upper_circuit_limit": 266.9,
"last_trade_time": "1747126845000",
"oi_day_high": 2700,
"oi_day_low": 2100
},
"NSE_FO:SUNPHARMA25MAY1800PE": {
"ohlc": {
"open": 75,
"high": 84.65,
"low": 69.6,
"close": 75.95
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 75.65,
"orders": 1
},
{
"quantity": 350,
"price": 74.95,
"orders": 1
},
{
"quantity": 350,
"price": 74.9,
"orders": 1
},
{
"quantity": 350,
"price": 74.85,
"orders": 1
},
{
"quantity": 350,
"price": 74.8,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 76.15,
"orders": 1
},
{
"quantity": 350,
"price": 76.3,
"orders": 1
},
{
"quantity": 350,
"price": 76.35,
"orders": 1
},
{
"quantity": 350,
"price": 76.6,
"orders": 1
},
{
"quantity": 350,
"price": 76.75,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|125707",
"symbol": "SUNPHARMA25MAY1800PE",
"last_price": 75.95,
"volume": 60550,
"average_price": 78.07,
"oi": 435750,
"net_change": 2.45,
"total_buy_quantity": 37450,
"total_sell_quantity": 56000,
"lower_circuit_limit": 22.25,
"upper_circuit_limit": 124.75,
"last_trade_time": "1747389598584",
"oi_day_high": 439250,
"oi_day_low": 421750
},
"NSE_FO:TITAN25MAY3380PE": {
"ohlc": {
"open": 8.75,
"high": 8.8,
"low": 6,
"close": 6.25
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 5.85,
"orders": 2
},
{
"quantity": 350,
"price": 5.8,
"orders": 2
},
{
"quantity": 350,
"price": 5.7,
"orders": 1
},
{
"quantity": 350,
"price": 5.6,
"orders": 1
},
{
"quantity": 700,
"price": 5.55,
"orders": 2
}
],
"sell": [
{
"quantity": 700,
"price": 6.1,
"orders": 4
},
{
"quantity": 875,
"price": 6.15,
"orders": 4
},
{
"quantity": 875,
"price": 6.2,
"orders": 4
},
{
"quantity": 1050,
"price": 6.25,
"orders": 4
},
{
"quantity": 700,
"price": 6.3,
"orders": 3
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|144457",
"symbol": "TITAN25MAY3380PE",
"last_price": 6.25,
"volume": 34650,
"average_price": 7.03,
"oi": 55300,
"net_change": -1.5,
"total_buy_quantity": 136500,
"total_sell_quantity": 27825,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.75,
"last_trade_time": "1747389502239",
"oi_day_high": 59325,
"oi_day_low": 55125
},
"NSE_FO:NHPC25MAY89CE": {
"ohlc": {
"open": 2.75,
"high": 4.45,
"low": 2.75,
"close": 3.5
},
"depth": {
"buy": [
{
"quantity": 25600,
"price": 3.45,
"orders": 3
},
{
"quantity": 32000,
"price": 3.4,
"orders": 5
},
{
"quantity": 57600,
"price": 3.35,
"orders": 8
},
{
"quantity": 25600,
"price": 3.3,
"orders": 3
},
{
"quantity": 89600,
"price": 3.25,
"orders": 5
}
],
"sell": [
{
"quantity": 19200,
"price": 3.5,
"orders": 3
},
{
"quantity": 44800,
"price": 3.55,
"orders": 6
},
{
"quantity": 38400,
"price": 3.6,
"orders": 5
},
{
"quantity": 108800,
"price": 3.65,
"orders": 7
},
{
"quantity": 32000,
"price": 3.7,
"orders": 4
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|123706",
"symbol": "NHPC25MAY89CE",
"last_price": 3.5,
"volume": 3462400,
"average_price": 3.58,
"oi": 940800,
"net_change": 1.2,
"total_buy_quantity": 979200,
"total_sell_quantity": 1305600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.3,
"last_trade_time": "1747389426462",
"oi_day_high": 1088000,
"oi_day_low": 819200
},
"NSE_FO:PIIND25MAY3650PE": {
"ohlc": {
"open": 84,
"high": 106,
"low": 59.55,
"close": 67.9
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 66.05,
"orders": 1
},
{
"quantity": 125,
"price": 66,
"orders": 1
},
{
"quantity": 125,
"price": 65.1,
"orders": 1
},
{
"quantity": 250,
"price": 65.05,
"orders": 1
},
{
"quantity": 125,
"price": 64.1,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 68.25,
"orders": 2
},
{
"quantity": 125,
"price": 68.3,
"orders": 1
},
{
"quantity": 250,
"price": 68.45,
"orders": 2
},
{
"quantity": 125,
"price": 68.5,
"orders": 1
},
{
"quantity": 125,
"price": 69.15,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|129736",
"symbol": "PIIND25MAY3650PE",
"last_price": 67.9,
"volume": 117125,
"average_price": 81.86,
"oi": 43875,
"net_change": -23.25,
"total_buy_quantity": 17000,
"total_sell_quantity": 18375,
"lower_circuit_limit": 15.25,
"upper_circuit_limit": 167.05,
"last_trade_time": "1747389530656",
"oi_day_high": 44250,
"oi_day_low": 26875
},
"NSE_FO:FEDERALBNK25MAY202.5CE": {
"ohlc": {
"open": 2.85,
"high": 3.05,
"low": 2.25,
"close": 2.25
},
"depth": {
"buy": [
{
"quantity": 50000,
"price": 2.2,
"orders": 8
},
{
"quantity": 65000,
"price": 2.15,
"orders": 5
},
{
"quantity": 20000,
"price": 2.1,
"orders": 2
},
{
"quantity": 60000,
"price": 2.05,
"orders": 4
},
{
"quantity": 10000,
"price": 2,
"orders": 2
}
],
"sell": [
{
"quantity": 15000,
"price": 2.3,
"orders": 3
},
{
"quantity": 70000,
"price": 2.35,
"orders": 7
},
{
"quantity": 75000,
"price": 2.4,
"orders": 4
},
{
"quantity": 40000,
"price": 2.45,
"orders": 3
},
{
"quantity": 85000,
"price": 2.5,
"orders": 5
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|88993",
"symbol": "FEDERALBNK25MAY202.5CE",
"last_price": 2.25,
"volume": 2420000,
"average_price": 2.51,
"oi": 1875000,
"net_change": -0.4,
"total_buy_quantity": 865000,
"total_sell_quantity": 1450000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.65,
"last_trade_time": "1747389581949",
"oi_day_high": 1895000,
"oi_day_low": 1670000
},
"NSE_FO:APOLLOHOSP25MAY7150CE": {
"ohlc": {
"open": 90.4,
"high": 93.85,
"low": 55.65,
"close": 57
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 54.6,
"orders": 1
},
{
"quantity": 125,
"price": 54.55,
"orders": 1
},
{
"quantity": 125,
"price": 54.1,
"orders": 1
},
{
"quantity": 250,
"price": 54.05,
"orders": 1
},
{
"quantity": 125,
"price": 52.35,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 56.35,
"orders": 1
},
{
"quantity": 125,
"price": 56.4,
"orders": 1
},
{
"quantity": 250,
"price": 56.95,
"orders": 1
},
{
"quantity": 125,
"price": 58,
"orders": 1
},
{
"quantity": 125,
"price": 58.05,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|68321",
"symbol": "APOLLOHOSP25MAY7150CE",
"last_price": 57,
"volume": 73125,
"average_price": 71.04,
"oi": 46625,
"net_change": -22.45,
"total_buy_quantity": 20125,
"total_sell_quantity": 20750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 217.9,
"last_trade_time": "1747389562254",
"oi_day_high": 46750,
"oi_day_low": 42750
},
"NSE_FO:UPL25MAY680CE": {
"ohlc": {
"open": 5,
"high": 5.2,
"low": 3.65,
"close": 4
},
"depth": {
"buy": [
{
"quantity": 16260,
"price": 3.9,
"orders": 5
},
{
"quantity": 20325,
"price": 3.85,
"orders": 7
},
{
"quantity": 18970,
"price": 3.8,
"orders": 7
},
{
"quantity": 4065,
"price": 3.75,
"orders": 2
},
{
"quantity": 6775,
"price": 3.7,
"orders": 5
}
],
"sell": [
{
"quantity": 9485,
"price": 4,
"orders": 5
},
{
"quantity": 14905,
"price": 4.05,
"orders": 7
},
{
"quantity": 17615,
"price": 4.1,
"orders": 8
},
{
"quantity": 21680,
"price": 4.15,
"orders": 7
},
{
"quantity": 27100,
"price": 4.2,
"orders": 7
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|138929",
"symbol": "UPL25MAY680CE",
"last_price": 4,
"volume": 2327890,
"average_price": 4.2,
"oi": 3174765,
"net_change": -1.05,
"total_buy_quantity": 485090,
"total_sell_quantity": 745250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.05,
"last_trade_time": "1747389570179",
"oi_day_high": 3378015,
"oi_day_low": 3170700
},
"NSE_FO:ICICIPRULI25MAY600PE": {
"ohlc": {
"open": 5.95,
"high": 6.7,
"low": 4.35,
"close": 5
},
"depth": {
"buy": [
{
"quantity": 2250,
"price": 4.85,
"orders": 3
},
{
"quantity": 2250,
"price": 4.8,
"orders": 3
},
{
"quantity": 2250,
"price": 4.75,
"orders": 3
},
{
"quantity": 2250,
"price": 4.7,
"orders": 3
},
{
"quantity": 1500,
"price": 4.65,
"orders": 2
}
],
"sell": [
{
"quantity": 2250,
"price": 5,
"orders": 3
},
{
"quantity": 2250,
"price": 5.05,
"orders": 3
},
{
"quantity": 4500,
"price": 5.1,
"orders": 6
},
{
"quantity": 3750,
"price": 5.15,
"orders": 4
},
{
"quantity": 1500,
"price": 5.2,
"orders": 2
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|91344",
"symbol": "ICICIPRULI25MAY600PE",
"last_price": 5,
"volume": 248250,
"average_price": 5.48,
"oi": 168000,
"net_change": -1.15,
"total_buy_quantity": 151500,
"total_sell_quantity": 149250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.15,
"last_trade_time": "1747389565143",
"oi_day_high": 213000,
"oi_day_low": 159000
},
"NSE_FO:SUNPHARMA25MAY1820CE": {
"ohlc": {
"open": 10.35,
"high": 10.7,
"low": 7.55,
"close": 9.2
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 9,
"orders": 1
},
{
"quantity": 1050,
"price": 8.95,
"orders": 2
},
{
"quantity": 700,
"price": 8.9,
"orders": 2
},
{
"quantity": 1050,
"price": 8.85,
"orders": 2
},
{
"quantity": 2450,
"price": 8.8,
"orders": 3
}
],
"sell": [
{
"quantity": 1400,
"price": 9.15,
"orders": 3
},
{
"quantity": 2100,
"price": 9.2,
"orders": 5
},
{
"quantity": 2800,
"price": 9.25,
"orders": 6
},
{
"quantity": 1400,
"price": 9.3,
"orders": 3
},
{
"quantity": 1400,
"price": 9.35,
"orders": 2
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|140254",
"symbol": "SUNPHARMA25MAY1820CE",
"last_price": 9.2,
"volume": 313600,
"average_price": 9.15,
"oi": 368200,
"net_change": -1.25,
"total_buy_quantity": 371000,
"total_sell_quantity": 108500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.45,
"last_trade_time": "1747389553656",
"oi_day_high": 370300,
"oi_day_low": 317800
},
"NSE_FO:M&MFIN25MAY262.7PE": {
"ohlc": {
"open": 4.05,
"high": 4.4,
"low": 2.55,
"close": 3.5
},
"depth": {
"buy": [
{
"quantity": 4112,
"price": 3.5,
"orders": 2
},
{
"quantity": 4112,
"price": 3.45,
"orders": 2
},
{
"quantity": 14392,
"price": 3.4,
"orders": 4
},
{
"quantity": 8224,
"price": 3.35,
"orders": 4
},
{
"quantity": 14392,
"price": 3.3,
"orders": 4
}
],
"sell": [
{
"quantity": 8224,
"price": 3.6,
"orders": 4
},
{
"quantity": 6168,
"price": 3.65,
"orders": 3
},
{
"quantity": 6168,
"price": 3.7,
"orders": 3
},
{
"quantity": 8224,
"price": 3.75,
"orders": 3
},
{
"quantity": 14392,
"price": 3.8,
"orders": 3
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|103517",
"symbol": "M&MFIN25MAY262.7PE",
"last_price": 3.5,
"volume": 489328,
"average_price": 3.4,
"oi": 789504,
"net_change": -0.6,
"total_buy_quantity": 588016,
"total_sell_quantity": 405032,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.1,
"last_trade_time": "1747389561610",
"oi_day_high": 789504,
"oi_day_low": 760720
},
"NSE_FO:ABFRL25MAY275PE": {
"ohlc": {
"open": 4.4,
"high": 4.75,
"low": 2.4,
"close": 4.2
},
"depth": {
"buy": [
{
"quantity": 5200,
"price": 4.1,
"orders": 2
},
{
"quantity": 5200,
"price": 4.05,
"orders": 2
},
{
"quantity": 7800,
"price": 4,
"orders": 3
},
{
"quantity": 10400,
"price": 3.95,
"orders": 3
},
{
"quantity": 5200,
"price": 3.9,
"orders": 2
}
],
"sell": [
{
"quantity": 2600,
"price": 4.25,
"orders": 1
},
{
"quantity": 7800,
"price": 4.3,
"orders": 3
},
{
"quantity": 13000,
"price": 4.35,
"orders": 4
},
{
"quantity": 5200,
"price": 4.4,
"orders": 2
},
{
"quantity": 15600,
"price": 4.45,
"orders": 4
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|65599",
"symbol": "ABFRL25MAY275PE",
"last_price": 4.2,
"volume": 1003600,
"average_price": 3.49,
"oi": 793000,
"net_change": -0.2,
"total_buy_quantity": 548600,
"total_sell_quantity": 522600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.4,
"last_trade_time": "1747389569762",
"oi_day_high": 832000,
"oi_day_low": 694200
},
"NSE_FO:DELHIVERY25MAY300CE": {
"ohlc": {
"open": 27,
"high": 28.05,
"low": 23.55,
"close": 24.65
},
"depth": {
"buy": [
{
"quantity": 1525,
"price": 24.5,
"orders": 1
},
{
"quantity": 1525,
"price": 24.45,
"orders": 1
},
{
"quantity": 1525,
"price": 24.4,
"orders": 1
},
{
"quantity": 1525,
"price": 24.35,
"orders": 1
},
{
"quantity": 1525,
"price": 24.3,
"orders": 1
}
],
"sell": [
{
"quantity": 3050,
"price": 24.8,
"orders": 2
},
{
"quantity": 1525,
"price": 24.95,
"orders": 1
},
{
"quantity": 3050,
"price": 25.1,
"orders": 1
},
{
"quantity": 3050,
"price": 25.15,
"orders": 1
},
{
"quantity": 3050,
"price": 25.2,
"orders": 2
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|79052",
"symbol": "DELHIVERY25MAY300CE",
"last_price": 24.65,
"volume": 207400,
"average_price": 24.99,
"oi": 297375,
"net_change": -2.9,
"total_buy_quantity": 198250,
"total_sell_quantity": 228750,
"lower_circuit_limit": 7.55,
"upper_circuit_limit": 47.55,
"last_trade_time": "1747389579703",
"oi_day_high": 356850,
"oi_day_low": 297375
},
"NSE_FO:GAIL25MAY192.5PE": {
"ohlc": {
"open": 8.15,
"high": 8.5,
"low": 7.5,
"close": 8.05
},
"depth": {
"buy": [
{
"quantity": 2350,
"price": 8,
"orders": 1
},
{
"quantity": 7050,
"price": 7.95,
"orders": 3
},
{
"quantity": 2350,
"price": 7.9,
"orders": 1
},
{
"quantity": 2350,
"price": 7.85,
"orders": 1
},
{
"quantity": 2350,
"price": 7.8,
"orders": 1
}
],
"sell": [
{
"quantity": 2350,
"price": 8.1,
"orders": 1
},
{
"quantity": 2350,
"price": 8.15,
"orders": 1
},
{
"quantity": 2350,
"price": 8.2,
"orders": 1
},
{
"quantity": 2350,
"price": 8.25,
"orders": 1
},
{
"quantity": 2350,
"price": 8.3,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|89380",
"symbol": "GAIL25MAY192.5PE",
"last_price": 8.05,
"volume": 289050,
"average_price": 7.88,
"oi": 472350,
"net_change": -1,
"total_buy_quantity": 324300,
"total_sell_quantity": 164500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.05,
"last_trade_time": "1747389593344",
"oi_day_high": 502900,
"oi_day_low": 453550
},
"NSE_FO:ZYDUSLIFE25MAY880PE": {
"ohlc": {
"open": 16.1,
"high": 17.1,
"low": 14,
"close": 14.5
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 14.2,
"orders": 1
},
{
"quantity": 1800,
"price": 14.15,
"orders": 1
},
{
"quantity": 900,
"price": 13.95,
"orders": 1
},
{
"quantity": 900,
"price": 13.9,
"orders": 1
},
{
"quantity": 900,
"price": 13.8,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 14.6,
"orders": 1
},
{
"quantity": 900,
"price": 14.65,
"orders": 1
},
{
"quantity": 900,
"price": 14.7,
"orders": 1
},
{
"quantity": 900,
"price": 14.75,
"orders": 1
},
{
"quantity": 900,
"price": 15,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|140952",
"symbol": "ZYDUSLIFE25MAY880PE",
"last_price": 14.5,
"volume": 63000,
"average_price": 15.14,
"oi": 264600,
"net_change": -1.2,
"total_buy_quantity": 202500,
"total_sell_quantity": 117900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.7,
"last_trade_time": "1747389599102",
"oi_day_high": 269100,
"oi_day_low": 257400
},
"NSE_FO:KPITTECH25MAY1220CE": {
"ohlc": {
"open": 155.95,
"high": 156.6,
"low": 155.95,
"close": 156.55
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 140,
"orders": 1
},
{
"quantity": 1600,
"price": 139.95,
"orders": 1
},
{
"quantity": 4000,
"price": 135.7,
"orders": 1
},
{
"quantity": 20000,
"price": 130.95,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 400,
"price": 153.35,
"orders": 1
},
{
"quantity": 400,
"price": 153.45,
"orders": 1
},
{
"quantity": 400,
"price": 153.5,
"orders": 1
},
{
"quantity": 400,
"price": 153.6,
"orders": 1
},
{
"quantity": 400,
"price": 153.7,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|112453",
"symbol": "KPITTECH25MAY1220CE",
"last_price": 156.55,
"volume": 1200,
"average_price": 156.36,
"oi": 64000,
"net_change": -8.45,
"total_buy_quantity": 26000,
"total_sell_quantity": 39200,
"lower_circuit_limit": 63.55,
"upper_circuit_limit": 266.45,
"last_trade_time": "1747370017986",
"oi_day_high": 64400,
"oi_day_low": 64000
},
"NSE_FO:TATAMOTORS25MAY670PE": {
"ohlc": {
"open": 3,
"high": 3.45,
"low": 2.1,
"close": 2.35
},
"depth": {
"buy": [
{
"quantity": 7700,
"price": 2.35,
"orders": 4
},
{
"quantity": 18700,
"price": 2.3,
"orders": 12
},
{
"quantity": 22000,
"price": 2.25,
"orders": 16
},
{
"quantity": 18700,
"price": 2.2,
"orders": 12
},
{
"quantity": 15950,
"price": 2.15,
"orders": 7
}
],
"sell": [
{
"quantity": 14300,
"price": 2.4,
"orders": 10
},
{
"quantity": 16500,
"price": 2.45,
"orders": 11
},
{
"quantity": 12650,
"price": 2.5,
"orders": 12
},
{
"quantity": 17050,
"price": 2.55,
"orders": 11
},
{
"quantity": 14300,
"price": 2.6,
"orders": 9
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|142678",
"symbol": "TATAMOTORS25MAY670PE",
"last_price": 2.35,
"volume": 3555200,
"average_price": 2.61,
"oi": 2012450,
"net_change": -0.95,
"total_buy_quantity": 762300,
"total_sell_quantity": 431200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.3,
"last_trade_time": "1747389597394",
"oi_day_high": 2136750,
"oi_day_low": 1976150
},
"NSE_FO:INDIGO25MAY5500PE": {
"ohlc": {
"open": 108,
"high": 114,
"low": 88,
"close": 97
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 94.1,
"orders": 1
},
{
"quantity": 150,
"price": 94.05,
"orders": 1
},
{
"quantity": 150,
"price": 93.5,
"orders": 1
},
{
"quantity": 150,
"price": 93,
"orders": 1
},
{
"quantity": 300,
"price": 92.55,
"orders": 2
}
],
"sell": [
{
"quantity": 300,
"price": 95.8,
"orders": 2
},
{
"quantity": 300,
"price": 95.85,
"orders": 1
},
{
"quantity": 150,
"price": 96,
"orders": 1
},
{
"quantity": 150,
"price": 96.05,
"orders": 1
},
{
"quantity": 150,
"price": 96.6,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|94020",
"symbol": "INDIGO25MAY5500PE",
"last_price": 97,
"volume": 210900,
"average_price": 99.03,
"oi": 177000,
"net_change": -7.6,
"total_buy_quantity": 20250,
"total_sell_quantity": 29400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 227.1,
"last_trade_time": "1747389584258",
"oi_day_high": 177300,
"oi_day_low": 166200
},
"NSE_FO:PATANJALI25MAY1960CE": {
"ohlc": {
"open": 13,
"high": 13,
"low": 5.2,
"close": 6
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 5.9,
"orders": 1
},
{
"quantity": 1500,
"price": 5.85,
"orders": 3
},
{
"quantity": 1200,
"price": 5.8,
"orders": 3
},
{
"quantity": 900,
"price": 5.75,
"orders": 2
},
{
"quantity": 1500,
"price": 5.7,
"orders": 4
}
],
"sell": [
{
"quantity": 900,
"price": 6.05,
"orders": 2
},
{
"quantity": 2700,
"price": 6.1,
"orders": 3
},
{
"quantity": 1200,
"price": 6.15,
"orders": 3
},
{
"quantity": 3000,
"price": 6.2,
"orders": 4
},
{
"quantity": 3000,
"price": 6.25,
"orders": 4
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|113545",
"symbol": "PATANJALI25MAY1960CE",
"last_price": 6,
"volume": 418200,
"average_price": 6.46,
"oi": 112500,
"net_change": -8.6,
"total_buy_quantity": 92400,
"total_sell_quantity": 80100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.6,
"last_trade_time": "1747389541147",
"oi_day_high": 128100,
"oi_day_low": 48300
},
"NSE_FO:LT25MAY3300CE": {
"ohlc": {
"open": 330,
"high": 336.6,
"low": 317.65,
"close": 318.5
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 319.15,
"orders": 1
},
{
"quantity": 150,
"price": 319.1,
"orders": 1
},
{
"quantity": 150,
"price": 319.05,
"orders": 1
},
{
"quantity": 150,
"price": 318.65,
"orders": 1
},
{
"quantity": 4800,
"price": 318.5,
"orders": 5
}
],
"sell": [
{
"quantity": 150,
"price": 328.4,
"orders": 1
},
{
"quantity": 150,
"price": 328.45,
"orders": 1
},
{
"quantity": 300,
"price": 328.95,
"orders": 2
},
{
"quantity": 150,
"price": 329.05,
"orders": 1
},
{
"quantity": 9300,
"price": 332.95,
"orders": 8
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|101854",
"symbol": "LT25MAY3300CE",
"last_price": 318.5,
"volume": 12450,
"average_price": 326.78,
"oi": 129000,
"net_change": -2.65,
"total_buy_quantity": 19800,
"total_sell_quantity": 26550,
"lower_circuit_limit": 147.1,
"upper_circuit_limit": 495.2,
"last_trade_time": "1747389045998",
"oi_day_high": 140250,
"oi_day_low": 129000
},
"NSE_FO:SYNGENE25MAY660CE": {
"ohlc": {
"open": 6,
"high": 8.75,
"low": 5.2,
"close": 7.4
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 7.1,
"orders": 3
},
{
"quantity": 4000,
"price": 7.05,
"orders": 3
},
{
"quantity": 3000,
"price": 7,
"orders": 3
},
{
"quantity": 1000,
"price": 6.9,
"orders": 1
},
{
"quantity": 2000,
"price": 6.85,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 7.3,
"orders": 2
},
{
"quantity": 4000,
"price": 7.35,
"orders": 3
},
{
"quantity": 2000,
"price": 7.4,
"orders": 2
},
{
"quantity": 3000,
"price": 7.45,
"orders": 2
},
{
"quantity": 1000,
"price": 7.5,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|126444",
"symbol": "SYNGENE25MAY660CE",
"last_price": 7.4,
"volume": 1002000,
"average_price": 7.47,
"oi": 920000,
"net_change": 1.4,
"total_buy_quantity": 258000,
"total_sell_quantity": 233000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26,
"last_trade_time": "1747389597997",
"oi_day_high": 920000,
"oi_day_low": 836000
},
"NSE_FO:LAURUSLABS25MAY650PE": {
"ohlc": {
"open": 46.1,
"high": 46.5,
"low": 44.7,
"close": 46.15
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 47.4,
"orders": 1
},
{
"quantity": 1700,
"price": 47.35,
"orders": 1
},
{
"quantity": 1700,
"price": 47.2,
"orders": 1
},
{
"quantity": 8500,
"price": 45.2,
"orders": 1
},
{
"quantity": 5100,
"price": 44.6,
"orders": 1
}
],
"sell": [
{
"quantity": 1700,
"price": 48.9,
"orders": 1
},
{
"quantity": 1700,
"price": 48.95,
"orders": 1
},
{
"quantity": 17000,
"price": 49.9,
"orders": 1
},
{
"quantity": 8500,
"price": 50.35,
"orders": 1
},
{
"quantity": 11900,
"price": 50.45,
"orders": 2
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|112724",
"symbol": "LAURUSLABS25MAY650PE",
"last_price": 46.15,
"volume": 15300,
"average_price": 45.55,
"oi": 634100,
"net_change": -3.9,
"total_buy_quantity": 146200,
"total_sell_quantity": 115600,
"lower_circuit_limit": 16.85,
"upper_circuit_limit": 83.25,
"last_trade_time": "1747380591197",
"oi_day_high": 642600,
"oi_day_low": 634100
},
"NSE_FO:DALBHARAT25MAY1980CE": {
"ohlc": {
"open": 118,
"high": 135.75,
"low": 112.45,
"close": 112.55
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 107.65,
"orders": 1
},
{
"quantity": 275,
"price": 107.6,
"orders": 1
},
{
"quantity": 275,
"price": 107.5,
"orders": 1
},
{
"quantity": 550,
"price": 105.05,
"orders": 1
},
{
"quantity": 1925,
"price": 100.45,
"orders": 2
}
],
"sell": [
{
"quantity": 275,
"price": 115.75,
"orders": 1
},
{
"quantity": 275,
"price": 115.8,
"orders": 1
},
{
"quantity": 275,
"price": 115.85,
"orders": 1
},
{
"quantity": 1375,
"price": 117.85,
"orders": 1
},
{
"quantity": 2750,
"price": 120,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|84723",
"symbol": "DALBHARAT25MAY1980CE",
"last_price": 112.55,
"volume": 2475,
"average_price": 124.94,
"oi": 20350,
"net_change": -6.7,
"total_buy_quantity": 27500,
"total_sell_quantity": 24475,
"lower_circuit_limit": 30.05,
"upper_circuit_limit": 208.45,
"last_trade_time": "1747382383341",
"oi_day_high": 20625,
"oi_day_low": 20075
},
"NSE_FO:JSWSTEEL25MAY1040PE": {
"ohlc": {
"open": 24.6,
"high": 30.5,
"low": 22.15,
"close": 27.95
},
"depth": {
"buy": [
{
"quantity": 1350,
"price": 27.95,
"orders": 2
},
{
"quantity": 675,
"price": 27.85,
"orders": 1
},
{
"quantity": 675,
"price": 27.8,
"orders": 1
},
{
"quantity": 675,
"price": 27.4,
"orders": 1
},
{
"quantity": 675,
"price": 27.35,
"orders": 1
}
],
"sell": [
{
"quantity": 675,
"price": 28.3,
"orders": 1
},
{
"quantity": 675,
"price": 28.35,
"orders": 1
},
{
"quantity": 675,
"price": 28.5,
"orders": 1
},
{
"quantity": 1350,
"price": 28.7,
"orders": 2
},
{
"quantity": 2025,
"price": 28.75,
"orders": 2
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|99016",
"symbol": "JSWSTEEL25MAY1040PE",
"last_price": 27.95,
"volume": 464400,
"average_price": 26.49,
"oi": 297675,
"net_change": 3.7,
"total_buy_quantity": 182250,
"total_sell_quantity": 109350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 50.6,
"last_trade_time": "1747389586536",
"oi_day_high": 332100,
"oi_day_low": 294300
},
"NSE_FO:TITAGARH25MAY820CE": {
"ohlc": {
"open": 27.25,
"high": 115,
"low": 27.25,
"close": 101
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 97.1,
"orders": 1
},
{
"quantity": 625,
"price": 97.05,
"orders": 1
},
{
"quantity": 625,
"price": 95.15,
"orders": 1
},
{
"quantity": 1250,
"price": 95.1,
"orders": 2
},
{
"quantity": 1250,
"price": 95.05,
"orders": 2
}
],
"sell": [
{
"quantity": 625,
"price": 102.65,
"orders": 1
},
{
"quantity": 625,
"price": 102.7,
"orders": 1
},
{
"quantity": 1250,
"price": 102.75,
"orders": 2
},
{
"quantity": 625,
"price": 102.8,
"orders": 1
},
{
"quantity": 625,
"price": 103.3,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|144082",
"symbol": "TITAGARH25MAY820CE",
"last_price": 101,
"volume": 1972500,
"average_price": 54.53,
"oi": 125000,
"net_change": 74.75,
"total_buy_quantity": 98750,
"total_sell_quantity": 26875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 195.8,
"last_trade_time": "1747389585022",
"oi_day_high": 469375,
"oi_day_low": 125000
},
"NSE_FO:MRF25MAY130000CE": {
"ohlc": {
"open": 12500,
"high": 12500,
"low": 12200,
"close": 12250
},
"depth": {
"buy": [
{
"quantity": 5,
"price": 10498.7,
"orders": 1
},
{
"quantity": 5,
"price": 10498.65,
"orders": 1
},
{
"quantity": 20,
"price": 10401.3,
"orders": 1
},
{
"quantity": 50,
"price": 10222.85,
"orders": 1
},
{
"quantity": 50,
"price": 10115.5,
"orders": 1
}
],
"sell": [
{
"quantity": 5,
"price": 11140.65,
"orders": 1
},
{
"quantity": 5,
"price": 11140.7,
"orders": 1
},
{
"quantity": 20,
"price": 11284.4,
"orders": 1
},
{
"quantity": 25,
"price": 11428.15,
"orders": 1
},
{
"quantity": 50,
"price": 11495.3,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|106954",
"symbol": "MRF25MAY130000CE",
"last_price": 12250,
"volume": 50,
"average_price": 12280,
"oi": 1045,
"net_change": 300,
"total_buy_quantity": 370,
"total_sell_quantity": 380,
"lower_circuit_limit": 6480.65,
"upper_circuit_limit": 17419.35,
"last_trade_time": "1747375557546",
"oi_day_high": 1075,
"oi_day_low": 1045
},
"NSE_FO:AMBUJACEM25MAY570PE": {
"ohlc": {
"open": 20.1,
"high": 20.8,
"low": 13.2,
"close": 15.1
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 14.65,
"orders": 1
},
{
"quantity": 900,
"price": 14.55,
"orders": 1
},
{
"quantity": 1800,
"price": 14.5,
"orders": 1
},
{
"quantity": 1800,
"price": 14.4,
"orders": 1
},
{
"quantity": 1800,
"price": 14.3,
"orders": 2
}
],
"sell": [
{
"quantity": 900,
"price": 14.85,
"orders": 1
},
{
"quantity": 900,
"price": 14.9,
"orders": 1
},
{
"quantity": 900,
"price": 14.95,
"orders": 1
},
{
"quantity": 900,
"price": 15,
"orders": 1
},
{
"quantity": 1800,
"price": 15.15,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|65881",
"symbol": "AMBUJACEM25MAY570PE",
"last_price": 15.1,
"volume": 226800,
"average_price": 15.64,
"oi": 145800,
"net_change": -9.75,
"total_buy_quantity": 56700,
"total_sell_quantity": 107100,
"lower_circuit_limit": 1.85,
"upper_circuit_limit": 47.85,
"last_trade_time": "1747389595967",
"oi_day_high": 161100,
"oi_day_low": 139500
},
"NSE_FO:POWERGRID25MAY315PE": {
"ohlc": {
"open": 17.7,
"high": 17.7,
"low": 16.15,
"close": 16.85
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 16.6,
"orders": 1
},
{
"quantity": 5400,
"price": 16.55,
"orders": 3
},
{
"quantity": 3600,
"price": 16.5,
"orders": 2
},
{
"quantity": 3600,
"price": 16.45,
"orders": 1
},
{
"quantity": 1800,
"price": 16.3,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 16.7,
"orders": 1
},
{
"quantity": 3600,
"price": 16.75,
"orders": 2
},
{
"quantity": 1800,
"price": 16.8,
"orders": 1
},
{
"quantity": 1800,
"price": 16.9,
"orders": 1
},
{
"quantity": 1800,
"price": 16.95,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|132594",
"symbol": "POWERGRID25MAY315PE",
"last_price": 16.85,
"volume": 45000,
"average_price": 16.9,
"oi": 345600,
"net_change": -0.8,
"total_buy_quantity": 198000,
"total_sell_quantity": 192600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.65,
"last_trade_time": "1747389502070",
"oi_day_high": 345600,
"oi_day_low": 329400
},
"NSE_FO:CANBK25MAY99PE": {
"ohlc": {
"open": 0.7,
"high": 0.75,
"low": 0.4,
"close": 0.5
},
"depth": {
"buy": [
{
"quantity": 195750,
"price": 0.5,
"orders": 7
},
{
"quantity": 202500,
"price": 0.45,
"orders": 15
},
{
"quantity": 411750,
"price": 0.4,
"orders": 11
},
{
"quantity": 533250,
"price": 0.35,
"orders": 7
},
{
"quantity": 648000,
"price": 0.3,
"orders": 7
}
],
"sell": [
{
"quantity": 162000,
"price": 0.55,
"orders": 12
},
{
"quantity": 216000,
"price": 0.6,
"orders": 9
},
{
"quantity": 121500,
"price": 0.65,
"orders": 6
},
{
"quantity": 162000,
"price": 0.7,
"orders": 5
},
{
"quantity": 54000,
"price": 0.75,
"orders": 3
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|78982",
"symbol": "CANBK25MAY99PE",
"last_price": 0.5,
"volume": 5109750,
"average_price": 0.52,
"oi": 3287250,
"net_change": -0.3,
"total_buy_quantity": 4623750,
"total_sell_quantity": 2018250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.8,
"last_trade_time": "1747389516664",
"oi_day_high": 4468500,
"oi_day_low": 3287250
},
"NSE_FO:DRREDDY25MAY1180CE": {
"ohlc": {
"open": 57.35,
"high": 58.55,
"low": 50.5,
"close": 55.2
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 54.15,
"orders": 1
},
{
"quantity": 625,
"price": 54.1,
"orders": 1
},
{
"quantity": 2500,
"price": 53.7,
"orders": 4
},
{
"quantity": 1250,
"price": 52.85,
"orders": 2
},
{
"quantity": 20000,
"price": 52.4,
"orders": 3
}
],
"sell": [
{
"quantity": 1250,
"price": 56.3,
"orders": 2
},
{
"quantity": 625,
"price": 56.35,
"orders": 1
},
{
"quantity": 1250,
"price": 56.45,
"orders": 2
},
{
"quantity": 625,
"price": 56.5,
"orders": 1
},
{
"quantity": 625,
"price": 56.55,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|81218",
"symbol": "DRREDDY25MAY1180CE",
"last_price": 55.2,
"volume": 71250,
"average_price": 56.7,
"oi": 180625,
"net_change": -4.2,
"total_buy_quantity": 81875,
"total_sell_quantity": 83750,
"lower_circuit_limit": 16.95,
"upper_circuit_limit": 101.85,
"last_trade_time": "1747388027015",
"oi_day_high": 205625,
"oi_day_low": 179375
},
"NSE_FO:IREDA25MAY175CE": {
"ohlc": {
"open": 3,
"high": 6.65,
"low": 2.95,
"close": 5.1
},
"depth": {
"buy": [
{
"quantity": 49300,
"price": 5,
"orders": 9
},
{
"quantity": 17400,
"price": 4.95,
"orders": 5
},
{
"quantity": 11600,
"price": 4.9,
"orders": 3
},
{
"quantity": 17400,
"price": 4.85,
"orders": 4
},
{
"quantity": 26100,
"price": 4.8,
"orders": 4
}
],
"sell": [
{
"quantity": 8700,
"price": 5.1,
"orders": 3
},
{
"quantity": 31900,
"price": 5.15,
"orders": 9
},
{
"quantity": 31900,
"price": 5.2,
"orders": 7
},
{
"quantity": 23200,
"price": 5.25,
"orders": 5
},
{
"quantity": 20300,
"price": 5.3,
"orders": 4
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|96562",
"symbol": "IREDA25MAY175CE",
"last_price": 5.1,
"volume": 11684100,
"average_price": 5.08,
"oi": 2331600,
"net_change": 2.3,
"total_buy_quantity": 730800,
"total_sell_quantity": 957000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.8,
"last_trade_time": "1747389596703",
"oi_day_high": 2763700,
"oi_day_low": 1409400
},
"NSE_FO:PAYTM25MAY920PE": {
"ohlc": {
"open": 70.05,
"high": 73,
"low": 70.05,
"close": 70.6
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 70.4,
"orders": 1
},
{
"quantity": 650,
"price": 70.35,
"orders": 1
},
{
"quantity": 650,
"price": 69.85,
"orders": 1
},
{
"quantity": 650,
"price": 69.8,
"orders": 1
},
{
"quantity": 650,
"price": 69.1,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 70.9,
"orders": 1
},
{
"quantity": 650,
"price": 71.15,
"orders": 1
},
{
"quantity": 650,
"price": 72.15,
"orders": 1
},
{
"quantity": 2600,
"price": 72.2,
"orders": 4
},
{
"quantity": 650,
"price": 72.3,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|113663",
"symbol": "PAYTM25MAY920PE",
"last_price": 70.6,
"volume": 2600,
"average_price": 71.11,
"oi": 23400,
"net_change": 3.2,
"total_buy_quantity": 73450,
"total_sell_quantity": 72150,
"lower_circuit_limit": 7.4,
"upper_circuit_limit": 127.4,
"last_trade_time": "1747389363243",
"oi_day_high": 23400,
"oi_day_low": 22750
},
"NSE_FO:SBIN25MAY810PE": {
"ohlc": {
"open": 23.05,
"high": 25.1,
"low": 20.15,
"close": 23
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 22.95,
"orders": 1
},
{
"quantity": 750,
"price": 22.9,
"orders": 1
},
{
"quantity": 750,
"price": 22.85,
"orders": 1
},
{
"quantity": 1500,
"price": 22.8,
"orders": 2
},
{
"quantity": 750,
"price": 22.75,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 23,
"orders": 1
},
{
"quantity": 1500,
"price": 23.05,
"orders": 2
},
{
"quantity": 3750,
"price": 23.1,
"orders": 3
},
{
"quantity": 3000,
"price": 23.15,
"orders": 3
},
{
"quantity": 3000,
"price": 23.2,
"orders": 4
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|136172",
"symbol": "SBIN25MAY810PE",
"last_price": 23,
"volume": 1287750,
"average_price": 22.24,
"oi": 955500,
"net_change": -0.65,
"total_buy_quantity": 103500,
"total_sell_quantity": 128250,
"lower_circuit_limit": 3.65,
"upper_circuit_limit": 43.65,
"last_trade_time": "1747389555951",
"oi_day_high": 1140000,
"oi_day_low": 955500
},
"NSE_FO:BEL25MAY305PE": {
"ohlc": {
"open": 0.9,
"high": 0.95,
"low": 0.55,
"close": 0.6
},
"depth": {
"buy": [
{
"quantity": 14250,
"price": 0.6,
"orders": 4
},
{
"quantity": 82650,
"price": 0.55,
"orders": 13
},
{
"quantity": 42750,
"price": 0.5,
"orders": 7
},
{
"quantity": 48450,
"price": 0.45,
"orders": 5
},
{
"quantity": 28500,
"price": 0.4,
"orders": 4
}
],
"sell": [
{
"quantity": 11400,
"price": 0.65,
"orders": 2
},
{
"quantity": 62700,
"price": 0.7,
"orders": 11
},
{
"quantity": 54150,
"price": 0.75,
"orders": 6
},
{
"quantity": 39900,
"price": 0.8,
"orders": 4
},
{
"quantity": 48450,
"price": 0.85,
"orders": 5
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|74555",
"symbol": "BEL25MAY305PE",
"last_price": 0.6,
"volume": 1704300,
"average_price": 0.65,
"oi": 1279650,
"net_change": -0.3,
"total_buy_quantity": 521550,
"total_sell_quantity": 612750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.9,
"last_trade_time": "1747389574682",
"oi_day_high": 1405050,
"oi_day_low": 1219800
},
"NSE_FO:BAJAJFINSV25MAY2100PE": {
"ohlc": {
"open": 66,
"high": 86.35,
"low": 55.1,
"close": 76.4
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 75,
"orders": 1
},
{
"quantity": 500,
"price": 74.95,
"orders": 1
},
{
"quantity": 1500,
"price": 74.8,
"orders": 3
},
{
"quantity": 500,
"price": 74.3,
"orders": 1
},
{
"quantity": 500,
"price": 74.1,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 76.75,
"orders": 1
},
{
"quantity": 500,
"price": 76.8,
"orders": 1
},
{
"quantity": 500,
"price": 76.95,
"orders": 1
},
{
"quantity": 1000,
"price": 77,
"orders": 2
},
{
"quantity": 1500,
"price": 77.2,
"orders": 2
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|72179",
"symbol": "BAJAJFINSV25MAY2100PE",
"last_price": 76.4,
"volume": 118500,
"average_price": 72.19,
"oi": 156500,
"net_change": 4.4,
"total_buy_quantity": 44500,
"total_sell_quantity": 37000,
"lower_circuit_limit": 5.25,
"upper_circuit_limit": 138.75,
"last_trade_time": "1747389589908",
"oi_day_high": 160000,
"oi_day_low": 150500
},
"NSE_FO:JSL25MAY570CE": {
"ohlc": {
"open": 95,
"high": 95,
"low": 95,
"close": 95
},
"depth": {
"buy": [
{
"quantity": 2325,
"price": 92.75,
"orders": 1
},
{
"quantity": 775,
"price": 92.7,
"orders": 1
},
{
"quantity": 3100,
"price": 92.3,
"orders": 1
},
{
"quantity": 775,
"price": 91.15,
"orders": 1
},
{
"quantity": 7750,
"price": 90.7,
"orders": 1
}
],
"sell": [
{
"quantity": 4650,
"price": 98.15,
"orders": 1
},
{
"quantity": 3875,
"price": 98.2,
"orders": 1
},
{
"quantity": 7750,
"price": 98.55,
"orders": 1
},
{
"quantity": 2325,
"price": 100.25,
"orders": 1
},
{
"quantity": 3100,
"price": 100.3,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|110199",
"symbol": "JSL25MAY570CE",
"last_price": 95,
"volume": 775,
"average_price": 95,
"oi": 42625,
"net_change": 34.95,
"total_buy_quantity": 68200,
"total_sell_quantity": 70525,
"lower_circuit_limit": 37.55,
"upper_circuit_limit": 127.55,
"last_trade_time": "1747388983907",
"oi_day_high": 42625,
"oi_day_low": 42625
},
"NSE_FO:PEL25MAY1020CE": {
"ohlc": {
"open": 67.35,
"high": 93.2,
"low": 66.5,
"close": 92.15
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 89.3,
"orders": 1
},
{
"quantity": 750,
"price": 89.25,
"orders": 1
},
{
"quantity": 750,
"price": 89.2,
"orders": 1
},
{
"quantity": 750,
"price": 89.15,
"orders": 1
},
{
"quantity": 750,
"price": 89.05,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 92,
"orders": 1
},
{
"quantity": 750,
"price": 92.05,
"orders": 1
},
{
"quantity": 750,
"price": 92.15,
"orders": 1
},
{
"quantity": 750,
"price": 92.5,
"orders": 1
},
{
"quantity": 1500,
"price": 92.95,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|127778",
"symbol": "PEL25MAY1020CE",
"last_price": 92.15,
"volume": 66000,
"average_price": 84.78,
"oi": 129750,
"net_change": 29.1,
"total_buy_quantity": 74250,
"total_sell_quantity": 66000,
"lower_circuit_limit": 5.7,
"upper_circuit_limit": 120.4,
"last_trade_time": "1747385769542",
"oi_day_high": 156750,
"oi_day_low": 129750
},
"NSE_FO:ALKEM25MAY5200PE": {
"ohlc": {
"open": 87,
"high": 112.9,
"low": 74.85,
"close": 100
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 95.05,
"orders": 1
},
{
"quantity": 100,
"price": 95,
"orders": 1
},
{
"quantity": 100,
"price": 89.9,
"orders": 1
},
{
"quantity": 3000,
"price": 86.3,
"orders": 1
},
{
"quantity": 100,
"price": 86.1,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 114.9,
"orders": 1
},
{
"quantity": 100,
"price": 119.95,
"orders": 1
},
{
"quantity": 200,
"price": 120,
"orders": 1
},
{
"quantity": 500,
"price": 120.65,
"orders": 1
},
{
"quantity": 100,
"price": 123.7,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|65605",
"symbol": "ALKEM25MAY5200PE",
"last_price": 100,
"volume": 44600,
"average_price": 96.7,
"oi": 10200,
"net_change": 8.65,
"total_buy_quantity": 12000,
"total_sell_quantity": 5800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 185.7,
"last_trade_time": "1747389532269",
"oi_day_high": 12700,
"oi_day_low": 9300
},
"NSE_FO:POONAWALLA25MAY395PE": {
"ohlc": {
"open": 11.95,
"high": 13.85,
"low": 10.35,
"close": 10.35
},
"depth": {
"buy": [
{
"quantity": 2900,
"price": 10.4,
"orders": 2
},
{
"quantity": 1450,
"price": 10.35,
"orders": 1
},
{
"quantity": 1450,
"price": 10.3,
"orders": 1
},
{
"quantity": 2900,
"price": 10.25,
"orders": 1
},
{
"quantity": 1450,
"price": 10.15,
"orders": 1
}
],
"sell": [
{
"quantity": 1450,
"price": 10.6,
"orders": 1
},
{
"quantity": 1450,
"price": 10.65,
"orders": 1
},
{
"quantity": 2900,
"price": 10.7,
"orders": 2
},
{
"quantity": 2900,
"price": 10.75,
"orders": 1
},
{
"quantity": 1450,
"price": 10.8,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|131892",
"symbol": "POONAWALLA25MAY395PE",
"last_price": 10.35,
"volume": 150800,
"average_price": 12.18,
"oi": 95700,
"net_change": -3.65,
"total_buy_quantity": 214600,
"total_sell_quantity": 207350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34,
"last_trade_time": "1747389459604",
"oi_day_high": 95700,
"oi_day_low": 55100
},
"NSE_FO:ACC25MAY2060CE": {
"ohlc": {
"open": 4,
"high": 6,
"low": 3.85,
"close": 4.3
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 4.3,
"orders": 3
},
{
"quantity": 600,
"price": 4.25,
"orders": 2
},
{
"quantity": 1200,
"price": 4.2,
"orders": 3
},
{
"quantity": 600,
"price": 4.15,
"orders": 2
},
{
"quantity": 300,
"price": 4.1,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 4.5,
"orders": 2
},
{
"quantity": 900,
"price": 4.55,
"orders": 2
},
{
"quantity": 1200,
"price": 4.6,
"orders": 3
},
{
"quantity": 3000,
"price": 4.65,
"orders": 4
},
{
"quantity": 3000,
"price": 4.7,
"orders": 4
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|65937",
"symbol": "ACC25MAY2060CE",
"last_price": 4.3,
"volume": 126300,
"average_price": 4.74,
"oi": 113100,
"net_change": 1.05,
"total_buy_quantity": 66300,
"total_sell_quantity": 73500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.25,
"last_trade_time": "1747389585828",
"oi_day_high": 130500,
"oi_day_low": 112800
},
"NSE_FO:ICICIGI25MAY1880PE": {
"ohlc": {
"open": 34.65,
"high": 48,
"low": 31.65,
"close": 46.3
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 43.1,
"orders": 1
},
{
"quantity": 500,
"price": 43.05,
"orders": 1
},
{
"quantity": 250,
"price": 43,
"orders": 1
},
{
"quantity": 250,
"price": 42.9,
"orders": 1
},
{
"quantity": 250,
"price": 42.8,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 44.35,
"orders": 1
},
{
"quantity": 500,
"price": 44.95,
"orders": 1
},
{
"quantity": 250,
"price": 46.1,
"orders": 1
},
{
"quantity": 250,
"price": 48.45,
"orders": 1
},
{
"quantity": 1250,
"price": 48.5,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|90967",
"symbol": "ICICIGI25MAY1880PE",
"last_price": 46.3,
"volume": 44250,
"average_price": 38.79,
"oi": 35000,
"net_change": 13.35,
"total_buy_quantity": 32500,
"total_sell_quantity": 23000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 76.8,
"last_trade_time": "1747389146632",
"oi_day_high": 37250,
"oi_day_low": 32750
},
"NSE_FO:MUTHOOTFIN25MAY2160CE": {
"ohlc": {
"open": 42.95,
"high": 44,
"low": 29.15,
"close": 34
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 34.05,
"orders": 1
},
{
"quantity": 1100,
"price": 34,
"orders": 3
},
{
"quantity": 275,
"price": 33.8,
"orders": 1
},
{
"quantity": 275,
"price": 33.75,
"orders": 1
},
{
"quantity": 825,
"price": 33.7,
"orders": 3
}
],
"sell": [
{
"quantity": 550,
"price": 34.3,
"orders": 2
},
{
"quantity": 275,
"price": 34.35,
"orders": 1
},
{
"quantity": 2200,
"price": 34.4,
"orders": 3
},
{
"quantity": 275,
"price": 34.45,
"orders": 1
},
{
"quantity": 275,
"price": 34.5,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|107188",
"symbol": "MUTHOOTFIN25MAY2160CE",
"last_price": 34,
"volume": 771375,
"average_price": 34.48,
"oi": 432025,
"net_change": -6.85,
"total_buy_quantity": 139150,
"total_sell_quantity": 120725,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 88.3,
"last_trade_time": "1747389589301",
"oi_day_high": 465300,
"oi_day_low": 399575
},
"NSE_FO:COLPAL25MAY2740CE": {
"ohlc": {
"open": 34.35,
"high": 50,
"low": 25.65,
"close": 41.8
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 41.15,
"orders": 1
},
{
"quantity": 175,
"price": 40.85,
"orders": 1
},
{
"quantity": 175,
"price": 40.8,
"orders": 1
},
{
"quantity": 175,
"price": 40.55,
"orders": 1
},
{
"quantity": 175,
"price": 40.1,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 42.35,
"orders": 1
},
{
"quantity": 175,
"price": 42.4,
"orders": 1
},
{
"quantity": 175,
"price": 42.8,
"orders": 1
},
{
"quantity": 175,
"price": 42.85,
"orders": 1
},
{
"quantity": 175,
"price": 45.25,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|82706",
"symbol": "COLPAL25MAY2740CE",
"last_price": 41.8,
"volume": 33075,
"average_price": 43.07,
"oi": 27300,
"net_change": 8.45,
"total_buy_quantity": 92750,
"total_sell_quantity": 26425,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 72.95,
"last_trade_time": "1747389570251",
"oi_day_high": 28000,
"oi_day_low": 21875
},
"NSE_FO:KALYANKJIL25MAY520CE": {
"ohlc": {
"open": 40,
"high": 50,
"low": 36.8,
"close": 45.45
},
"depth": {
"buy": [
{
"quantity": 1550,
"price": 45.1,
"orders": 2
},
{
"quantity": 775,
"price": 45,
"orders": 1
},
{
"quantity": 775,
"price": 44.55,
"orders": 1
},
{
"quantity": 775,
"price": 44.5,
"orders": 1
},
{
"quantity": 775,
"price": 43.6,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 45.55,
"orders": 1
},
{
"quantity": 775,
"price": 45.6,
"orders": 1
},
{
"quantity": 775,
"price": 45.75,
"orders": 1
},
{
"quantity": 775,
"price": 45.8,
"orders": 1
},
{
"quantity": 775,
"price": 45.85,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|99508",
"symbol": "KALYANKJIL25MAY520CE",
"last_price": 45.45,
"volume": 85250,
"average_price": 44.83,
"oi": 251100,
"net_change": 6.65,
"total_buy_quantity": 107725,
"total_sell_quantity": 118575,
"lower_circuit_limit": 1.7,
"upper_circuit_limit": 75.9,
"last_trade_time": "1747389595069",
"oi_day_high": 268925,
"oi_day_low": 251100
},
"NSE_FO:PETRONET25MAY315CE": {
"ohlc": {
"open": 11.3,
"high": 13.35,
"low": 10,
"close": 12.35
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 12.15,
"orders": 2
},
{
"quantity": 1500,
"price": 12.1,
"orders": 1
},
{
"quantity": 4500,
"price": 12.05,
"orders": 2
},
{
"quantity": 1500,
"price": 12,
"orders": 1
},
{
"quantity": 1500,
"price": 11.9,
"orders": 1
}
],
"sell": [
{
"quantity": 1500,
"price": 12.5,
"orders": 1
},
{
"quantity": 1500,
"price": 12.55,
"orders": 1
},
{
"quantity": 1500,
"price": 12.6,
"orders": 1
},
{
"quantity": 1500,
"price": 12.65,
"orders": 1
},
{
"quantity": 1500,
"price": 12.7,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|128354",
"symbol": "PETRONET25MAY315CE",
"last_price": 12.35,
"volume": 580500,
"average_price": 11.59,
"oi": 631500,
"net_change": 1.1,
"total_buy_quantity": 196500,
"total_sell_quantity": 153000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.25,
"last_trade_time": "1747389560406",
"oi_day_high": 675000,
"oi_day_low": 631500
},
"NSE_FO:ASHOKLEY25MAY230CE": {
"ohlc": {
"open": 10.15,
"high": 11.8,
"low": 9.25,
"close": 9.65
},
"depth": {
"buy": [
{
"quantity": 10000,
"price": 9.65,
"orders": 3
},
{
"quantity": 5000,
"price": 9.6,
"orders": 2
},
{
"quantity": 10000,
"price": 9.55,
"orders": 3
},
{
"quantity": 5000,
"price": 9.5,
"orders": 2
},
{
"quantity": 15000,
"price": 9.45,
"orders": 5
}
],
"sell": [
{
"quantity": 2500,
"price": 9.8,
"orders": 1
},
{
"quantity": 5000,
"price": 9.85,
"orders": 1
},
{
"quantity": 2500,
"price": 9.95,
"orders": 1
},
{
"quantity": 2500,
"price": 10,
"orders": 1
},
{
"quantity": 2500,
"price": 10.05,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|67234",
"symbol": "ASHOKLEY25MAY230CE",
"last_price": 9.65,
"volume": 1500000,
"average_price": 10.46,
"oi": 2817500,
"net_change": -1.1,
"total_buy_quantity": 370000,
"total_sell_quantity": 402500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.75,
"last_trade_time": "1747389591973",
"oi_day_high": 2990000,
"oi_day_low": 2812500
},
"NSE_FO:BRITANNIA25MAY5450CE": {
"ohlc": {
"open": 119.2,
"high": 146.95,
"low": 111.2,
"close": 127.7
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 125.6,
"orders": 1
},
{
"quantity": 200,
"price": 125.55,
"orders": 1
},
{
"quantity": 200,
"price": 125.05,
"orders": 1
},
{
"quantity": 200,
"price": 122.9,
"orders": 1
},
{
"quantity": 100,
"price": 122.85,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 130.85,
"orders": 2
},
{
"quantity": 200,
"price": 131.05,
"orders": 1
},
{
"quantity": 100,
"price": 131.1,
"orders": 1
},
{
"quantity": 1000,
"price": 138.4,
"orders": 2
},
{
"quantity": 200,
"price": 138.95,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|76986",
"symbol": "BRITANNIA25MAY5450CE",
"last_price": 127.7,
"volume": 59900,
"average_price": 129.78,
"oi": 29100,
"net_change": 6.3,
"total_buy_quantity": 8200,
"total_sell_quantity": 7400,
"lower_circuit_limit": 1.55,
"upper_circuit_limit": 241.25,
"last_trade_time": "1747389557356",
"oi_day_high": 29600,
"oi_day_low": 26200
},
"NSE_FO:JINDALSTEL25MAY910PE": {
"ohlc": {
"open": 4.75,
"high": 4.9,
"low": 2.7,
"close": 3.15
},
"depth": {
"buy": [
{
"quantity": 3750,
"price": 2.95,
"orders": 5
},
{
"quantity": 2500,
"price": 2.9,
"orders": 3
},
{
"quantity": 5000,
"price": 2.85,
"orders": 6
},
{
"quantity": 5000,
"price": 2.8,
"orders": 4
},
{
"quantity": 3125,
"price": 2.75,
"orders": 4
}
],
"sell": [
{
"quantity": 625,
"price": 3.05,
"orders": 1
},
{
"quantity": 6250,
"price": 3.1,
"orders": 5
},
{
"quantity": 7500,
"price": 3.15,
"orders": 6
},
{
"quantity": 7500,
"price": 3.2,
"orders": 5
},
{
"quantity": 5000,
"price": 3.25,
"orders": 6
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|109181",
"symbol": "JINDALSTEL25MAY910PE",
"last_price": 3.15,
"volume": 291250,
"average_price": 3.52,
"oi": 223750,
"net_change": -1.55,
"total_buy_quantity": 396875,
"total_sell_quantity": 261875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.7,
"last_trade_time": "1747389255471",
"oi_day_high": 264375,
"oi_day_low": 206875
},
"NSE_FO:PFC25MAY430PE": {
"ohlc": {
"open": 22,
"high": 22.15,
"low": 16.25,
"close": 19.5
},
"depth": {
"buy": [
{
"quantity": 3900,
"price": 19.4,
"orders": 3
},
{
"quantity": 3900,
"price": 19.35,
"orders": 3
},
{
"quantity": 3900,
"price": 19.3,
"orders": 3
},
{
"quantity": 3900,
"price": 19.25,
"orders": 2
},
{
"quantity": 1300,
"price": 19.2,
"orders": 1
}
],
"sell": [
{
"quantity": 2600,
"price": 19.6,
"orders": 2
},
{
"quantity": 3900,
"price": 19.65,
"orders": 3
},
{
"quantity": 5200,
"price": 19.7,
"orders": 4
},
{
"quantity": 3900,
"price": 19.75,
"orders": 2
},
{
"quantity": 2600,
"price": 19.8,
"orders": 2
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|128559",
"symbol": "PFC25MAY430PE",
"last_price": 19.5,
"volume": 1461200,
"average_price": 18.61,
"oi": 1428700,
"net_change": -7.15,
"total_buy_quantity": 209300,
"total_sell_quantity": 183300,
"lower_circuit_limit": 3.75,
"upper_circuit_limit": 49.55,
"last_trade_time": "1747389547445",
"oi_day_high": 1453400,
"oi_day_low": 1228500
},
"NSE_FO:HDFCLIFE25MAY710CE": {
"ohlc": {
"open": 45.35,
"high": 45.35,
"low": 45.35,
"close": 45.35
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 42.85,
"orders": 1
},
{
"quantity": 2200,
"price": 42.8,
"orders": 2
},
{
"quantity": 1100,
"price": 42.75,
"orders": 1
},
{
"quantity": 1100,
"price": 42.7,
"orders": 1
},
{
"quantity": 11000,
"price": 40.95,
"orders": 1
}
],
"sell": [
{
"quantity": 1100,
"price": 43.8,
"orders": 1
},
{
"quantity": 1100,
"price": 43.85,
"orders": 1
},
{
"quantity": 1100,
"price": 44,
"orders": 1
},
{
"quantity": 1100,
"price": 44.1,
"orders": 1
},
{
"quantity": 1100,
"price": 44.15,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|94703",
"symbol": "HDFCLIFE25MAY710CE",
"last_price": 45.35,
"volume": 1100,
"average_price": 45.35,
"oi": 284900,
"net_change": 2.4,
"total_buy_quantity": 92400,
"total_sell_quantity": 106700,
"lower_circuit_limit": 13.5,
"upper_circuit_limit": 72.4,
"last_trade_time": "1747367660241",
"oi_day_high": 284900,
"oi_day_low": 284900
},
"NSE_FO:HUDCO25MAY230PE": {
"ohlc": {
"open": 11.1,
"high": 11.25,
"low": 4.65,
"close": 4.65
},
"depth": {
"buy": [
{
"quantity": 36375,
"price": 4.6,
"orders": 8
},
{
"quantity": 33950,
"price": 4.55,
"orders": 5
},
{
"quantity": 16975,
"price": 4.5,
"orders": 7
},
{
"quantity": 19400,
"price": 4.45,
"orders": 3
},
{
"quantity": 14550,
"price": 4.4,
"orders": 2
}
],
"sell": [
{
"quantity": 12125,
"price": 4.7,
"orders": 5
},
{
"quantity": 16975,
"price": 4.75,
"orders": 6
},
{
"quantity": 21825,
"price": 4.8,
"orders": 7
},
{
"quantity": 26675,
"price": 4.85,
"orders": 6
},
{
"quantity": 21825,
"price": 4.9,
"orders": 4
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|90027",
"symbol": "HUDCO25MAY230PE",
"last_price": 4.65,
"volume": 3986700,
"average_price": 6.24,
"oi": 1217350,
"net_change": -6.45,
"total_buy_quantity": 523800,
"total_sell_quantity": 681425,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.1,
"last_trade_time": "1747389581675",
"oi_day_high": 1219775,
"oi_day_low": 647475
},
"NSE_FO:IEX25MAY190PE": {
"ohlc": {
"open": 2.4,
"high": 2.65,
"low": 1.3,
"close": 1.4
},
"depth": {
"buy": [
{
"quantity": 30000,
"price": 1.4,
"orders": 5
},
{
"quantity": 26250,
"price": 1.35,
"orders": 6
},
{
"quantity": 157500,
"price": 1.3,
"orders": 10
},
{
"quantity": 26250,
"price": 1.25,
"orders": 4
},
{
"quantity": 30000,
"price": 1.2,
"orders": 5
}
],
"sell": [
{
"quantity": 26250,
"price": 1.45,
"orders": 4
},
{
"quantity": 37500,
"price": 1.5,
"orders": 8
},
{
"quantity": 75000,
"price": 1.55,
"orders": 10
},
{
"quantity": 26250,
"price": 1.6,
"orders": 3
},
{
"quantity": 18750,
"price": 1.65,
"orders": 3
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|92034",
"symbol": "IEX25MAY190PE",
"last_price": 1.4,
"volume": 1515000,
"average_price": 1.79,
"oi": 2062500,
"net_change": -1.1,
"total_buy_quantity": 611250,
"total_sell_quantity": 798750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.5,
"last_trade_time": "1747389574453",
"oi_day_high": 2100000,
"oi_day_low": 2043750
},
"NSE_FO:ITC25MAY430PE": {
"ohlc": {
"open": 5.95,
"high": 6.2,
"low": 4.65,
"close": 4.7
},
"depth": {
"buy": [
{
"quantity": 30400,
"price": 4.65,
"orders": 11
},
{
"quantity": 35200,
"price": 4.6,
"orders": 11
},
{
"quantity": 32000,
"price": 4.55,
"orders": 11
},
{
"quantity": 32000,
"price": 4.5,
"orders": 7
},
{
"quantity": 30400,
"price": 4.45,
"orders": 5
}
],
"sell": [
{
"quantity": 22400,
"price": 4.75,
"orders": 8
},
{
"quantity": 46400,
"price": 4.8,
"orders": 15
},
{
"quantity": 43200,
"price": 4.85,
"orders": 12
},
{
"quantity": 54400,
"price": 4.9,
"orders": 13
},
{
"quantity": 40000,
"price": 4.95,
"orders": 12
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|97220",
"symbol": "ITC25MAY430PE",
"last_price": 4.7,
"volume": 5857600,
"average_price": 5.3,
"oi": 4931200,
"net_change": -1.45,
"total_buy_quantity": 636800,
"total_sell_quantity": 811200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.15,
"last_trade_time": "1747389587462",
"oi_day_high": 5147200,
"oi_day_low": 4875200
},
"NSE_FO:AUBANK25MAY680CE": {
"ohlc": {
"open": 22.9,
"high": 23.35,
"low": 19.2,
"close": 19.65
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 19.35,
"orders": 2
},
{
"quantity": 1000,
"price": 19.3,
"orders": 1
},
{
"quantity": 2000,
"price": 19.1,
"orders": 2
},
{
"quantity": 1000,
"price": 18.85,
"orders": 1
},
{
"quantity": 2000,
"price": 18.7,
"orders": 2
}
],
"sell": [
{
"quantity": 2000,
"price": 19.55,
"orders": 2
},
{
"quantity": 1000,
"price": 19.8,
"orders": 1
},
{
"quantity": 2000,
"price": 19.85,
"orders": 2
},
{
"quantity": 1000,
"price": 19.95,
"orders": 1
},
{
"quantity": 1000,
"price": 20.05,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|68660",
"symbol": "AUBANK25MAY680CE",
"last_price": 19.65,
"volume": 288000,
"average_price": 19.88,
"oi": 385000,
"net_change": -4.4,
"total_buy_quantity": 136000,
"total_sell_quantity": 104000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 50.4,
"last_trade_time": "1747389598815",
"oi_day_high": 418000,
"oi_day_low": 383000
},
"NSE_FO:ADANIENT25MAY2440CE": {
"ohlc": {
"open": 127.85,
"high": 168.5,
"low": 124.6,
"close": 140
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 137.65,
"orders": 1
},
{
"quantity": 300,
"price": 137.6,
"orders": 1
},
{
"quantity": 300,
"price": 137.2,
"orders": 1
},
{
"quantity": 600,
"price": 136.95,
"orders": 1
},
{
"quantity": 300,
"price": 135.6,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 141.4,
"orders": 1
},
{
"quantity": 300,
"price": 141.45,
"orders": 1
},
{
"quantity": 900,
"price": 141.65,
"orders": 2
},
{
"quantity": 300,
"price": 142.05,
"orders": 1
},
{
"quantity": 300,
"price": 142.2,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|64512",
"symbol": "ADANIENT25MAY2440CE",
"last_price": 140,
"volume": 148800,
"average_price": 142.27,
"oi": 279000,
"net_change": 26.9,
"total_buy_quantity": 45000,
"total_sell_quantity": 32400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 261.75,
"last_trade_time": "1747389384752",
"oi_day_high": 343800,
"oi_day_low": 278400
},
"NSE_FO:TATAELXSI25MAY5900CE": {
"ohlc": {
"open": 345.55,
"high": 368,
"low": 336.2,
"close": 350
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 340.6,
"orders": 1
},
{
"quantity": 100,
"price": 340.55,
"orders": 1
},
{
"quantity": 200,
"price": 330.05,
"orders": 1
},
{
"quantity": 100,
"price": 328,
"orders": 1
},
{
"quantity": 400,
"price": 327.95,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 351.15,
"orders": 1
},
{
"quantity": 100,
"price": 351.2,
"orders": 1
},
{
"quantity": 100,
"price": 352.7,
"orders": 1
},
{
"quantity": 100,
"price": 352.75,
"orders": 1
},
{
"quantity": 100,
"price": 375.35,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|142497",
"symbol": "TATAELXSI25MAY5900CE",
"last_price": 350,
"volume": 7200,
"average_price": 349.32,
"oi": 24500,
"net_change": 4.45,
"total_buy_quantity": 10400,
"total_sell_quantity": 5800,
"lower_circuit_limit": 50.75,
"upper_circuit_limit": 640.35,
"last_trade_time": "1747389511886",
"oi_day_high": 28400,
"oi_day_low": 24500
},
"NSE_FO:CHAMBLFERT25MAY690CE": {
"ohlc": {
"open": 4.8,
"high": 5.25,
"low": 3,
"close": 3.3
},
"depth": {
"buy": [
{
"quantity": 6650,
"price": 3.25,
"orders": 4
},
{
"quantity": 6650,
"price": 3.2,
"orders": 5
},
{
"quantity": 7600,
"price": 3.15,
"orders": 6
},
{
"quantity": 6650,
"price": 3.1,
"orders": 4
},
{
"quantity": 11400,
"price": 3.05,
"orders": 7
}
],
"sell": [
{
"quantity": 3800,
"price": 3.35,
"orders": 4
},
{
"quantity": 6650,
"price": 3.4,
"orders": 5
},
{
"quantity": 6650,
"price": 3.45,
"orders": 5
},
{
"quantity": 11400,
"price": 3.5,
"orders": 6
},
{
"quantity": 7600,
"price": 3.55,
"orders": 5
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|80508",
"symbol": "CHAMBLFERT25MAY690CE",
"last_price": 3.3,
"volume": 767600,
"average_price": 3.57,
"oi": 705850,
"net_change": -1.45,
"total_buy_quantity": 294500,
"total_sell_quantity": 285950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.75,
"last_trade_time": "1747389534891",
"oi_day_high": 736250,
"oi_day_low": 669750
},
"NSE_FO:HINDZINC25MAY460PE": {
"ohlc": {
"open": 20.7,
"high": 21.7,
"low": 20.7,
"close": 21.6
},
"depth": {
"buy": [
{
"quantity": 2450,
"price": 21.2,
"orders": 2
},
{
"quantity": 2450,
"price": 21.05,
"orders": 1
},
{
"quantity": 2450,
"price": 20.5,
"orders": 1
},
{
"quantity": 2450,
"price": 20.45,
"orders": 1
},
{
"quantity": 1225,
"price": 20.4,
"orders": 1
}
],
"sell": [
{
"quantity": 1225,
"price": 21.9,
"orders": 1
},
{
"quantity": 1225,
"price": 21.95,
"orders": 1
},
{
"quantity": 1225,
"price": 22.15,
"orders": 1
},
{
"quantity": 1225,
"price": 22.8,
"orders": 1
},
{
"quantity": 1225,
"price": 22.85,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|98904",
"symbol": "HINDZINC25MAY460PE",
"last_price": 21.6,
"volume": 7350,
"average_price": 21.45,
"oi": 75950,
"net_change": -1.6,
"total_buy_quantity": 121275,
"total_sell_quantity": 132300,
"lower_circuit_limit": 1.25,
"upper_circuit_limit": 45.15,
"last_trade_time": "1747389452233",
"oi_day_high": 75950,
"oi_day_low": 75950
},
"NSE_FO:DEEPAKNTR25MAY2000CE": {
"ohlc": {
"open": 114.95,
"high": 152.1,
"low": 99.3,
"close": 149
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 146.85,
"orders": 1
},
{
"quantity": 300,
"price": 146.8,
"orders": 1
},
{
"quantity": 300,
"price": 146.6,
"orders": 1
},
{
"quantity": 300,
"price": 146.4,
"orders": 1
},
{
"quantity": 300,
"price": 146.3,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 149.25,
"orders": 1
},
{
"quantity": 300,
"price": 149.4,
"orders": 1
},
{
"quantity": 300,
"price": 149.5,
"orders": 1
},
{
"quantity": 300,
"price": 149.6,
"orders": 1
},
{
"quantity": 300,
"price": 150.35,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|78772",
"symbol": "DEEPAKNTR25MAY2000CE",
"last_price": 149,
"volume": 226200,
"average_price": 118.74,
"oi": 144900,
"net_change": 50,
"total_buy_quantity": 36600,
"total_sell_quantity": 17100,
"lower_circuit_limit": 10.75,
"upper_circuit_limit": 187.25,
"last_trade_time": "1747389574552",
"oi_day_high": 186000,
"oi_day_low": 144300
},
"NSE_FO:MGL25MAY1320PE": {
"ohlc": {
"open": 12.9,
"high": 14.15,
"low": 8,
"close": 8.2
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 7.45,
"orders": 2
},
{
"quantity": 400,
"price": 7.4,
"orders": 1
},
{
"quantity": 12000,
"price": 7.15,
"orders": 1
},
{
"quantity": 2000,
"price": 7.05,
"orders": 1
},
{
"quantity": 2000,
"price": 6.95,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 8.2,
"orders": 2
},
{
"quantity": 400,
"price": 8.3,
"orders": 1
},
{
"quantity": 400,
"price": 8.5,
"orders": 1
},
{
"quantity": 1200,
"price": 8.95,
"orders": 2
},
{
"quantity": 2000,
"price": 9.05,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|105646",
"symbol": "MGL25MAY1320PE",
"last_price": 8.2,
"volume": 34000,
"average_price": 9.65,
"oi": 51200,
"net_change": -7.9,
"total_buy_quantity": 86800,
"total_sell_quantity": 63200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 47.75,
"last_trade_time": "1747388431436",
"oi_day_high": 54800,
"oi_day_low": 49200
},
"NSE_FO:NATIONALUM25MAY160CE": {
"ohlc": {
"open": 18.25,
"high": 20.2,
"low": 17.6,
"close": 18.2
},
"depth": {
"buy": [
{
"quantity": 7500,
"price": 18.05,
"orders": 2
},
{
"quantity": 7500,
"price": 18,
"orders": 2
},
{
"quantity": 7500,
"price": 17.95,
"orders": 2
},
{
"quantity": 3750,
"price": 17.9,
"orders": 1
},
{
"quantity": 11250,
"price": 17.85,
"orders": 2
}
],
"sell": [
{
"quantity": 18750,
"price": 18.2,
"orders": 4
},
{
"quantity": 7500,
"price": 18.25,
"orders": 2
},
{
"quantity": 7500,
"price": 18.3,
"orders": 2
},
{
"quantity": 11250,
"price": 18.35,
"orders": 2
},
{
"quantity": 3750,
"price": 18.4,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|107479",
"symbol": "NATIONALUM25MAY160CE",
"last_price": 18.2,
"volume": 416250,
"average_price": 18.93,
"oi": 1076250,
"net_change": -1.95,
"total_buy_quantity": 382500,
"total_sell_quantity": 285000,
"lower_circuit_limit": 0.15,
"upper_circuit_limit": 40.15,
"last_trade_time": "1747389598490",
"oi_day_high": 1121250,
"oi_day_low": 1076250
},
"NSE_FO:APLAPOLLO25MAY1620CE": {
"ohlc": {
"open": 171,
"high": 171,
"low": 171,
"close": 171
},
"depth": {
"buy": [
{
"quantity": 1750,
"price": 164.95,
"orders": 2
},
{
"quantity": 350,
"price": 164.9,
"orders": 1
},
{
"quantity": 1400,
"price": 164.45,
"orders": 1
},
{
"quantity": 350,
"price": 160.6,
"orders": 1
},
{
"quantity": 3500,
"price": 160,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 171.3,
"orders": 1
},
{
"quantity": 1400,
"price": 171.35,
"orders": 1
},
{
"quantity": 1750,
"price": 177.4,
"orders": 1
},
{
"quantity": 1050,
"price": 178.25,
"orders": 1
},
{
"quantity": 1050,
"price": 178.55,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|68083",
"symbol": "APLAPOLLO25MAY1620CE",
"last_price": 171,
"volume": 1050,
"average_price": 171,
"oi": 95550,
"net_change": 6.25,
"total_buy_quantity": 28700,
"total_sell_quantity": 31500,
"lower_circuit_limit": 67.05,
"upper_circuit_limit": 262.45,
"last_trade_time": "1747388692457",
"oi_day_high": 95550,
"oi_day_low": 95550
},
"NSE_FO:BHARTIARTL25MAY1840CE": {
"ohlc": {
"open": 30,
"high": 30,
"low": 20.1,
"close": 20.6
},
"depth": {
"buy": [
{
"quantity": 475,
"price": 20.7,
"orders": 1
},
{
"quantity": 475,
"price": 20.65,
"orders": 1
},
{
"quantity": 950,
"price": 20.6,
"orders": 2
},
{
"quantity": 1425,
"price": 20.55,
"orders": 3
},
{
"quantity": 3800,
"price": 20.5,
"orders": 7
}
],
"sell": [
{
"quantity": 475,
"price": 20.75,
"orders": 1
},
{
"quantity": 475,
"price": 20.8,
"orders": 1
},
{
"quantity": 4275,
"price": 20.85,
"orders": 3
},
{
"quantity": 1425,
"price": 20.9,
"orders": 3
},
{
"quantity": 475,
"price": 20.95,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|71333",
"symbol": "BHARTIARTL25MAY1840CE",
"last_price": 20.6,
"volume": 10848050,
"average_price": 22.53,
"oi": 3539700,
"net_change": -25.25,
"total_buy_quantity": 633175,
"total_sell_quantity": 461225,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 97.5,
"last_trade_time": "1747389597040",
"oi_day_high": 3539700,
"oi_day_low": 945725
},
"NSE_FO:ONGC25MAY250PE": {
"ohlc": {
"open": 6.35,
"high": 7.05,
"low": 5.5,
"close": 6.35
},
"depth": {
"buy": [
{
"quantity": 7700,
"price": 6.3,
"orders": 4
},
{
"quantity": 17325,
"price": 6.25,
"orders": 7
},
{
"quantity": 17325,
"price": 6.2,
"orders": 9
},
{
"quantity": 11550,
"price": 6.15,
"orders": 5
},
{
"quantity": 13475,
"price": 6.1,
"orders": 6
}
],
"sell": [
{
"quantity": 5775,
"price": 6.4,
"orders": 3
},
{
"quantity": 13475,
"price": 6.45,
"orders": 6
},
{
"quantity": 21175,
"price": 6.5,
"orders": 10
},
{
"quantity": 15400,
"price": 6.55,
"orders": 7
},
{
"quantity": 15400,
"price": 6.6,
"orders": 4
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|111574",
"symbol": "ONGC25MAY250PE",
"last_price": 6.35,
"volume": 1796025,
"average_price": 6.21,
"oi": 1443750,
"net_change": -0.2,
"total_buy_quantity": 456225,
"total_sell_quantity": 281050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.55,
"last_trade_time": "1747389531313",
"oi_day_high": 1555400,
"oi_day_low": 1434125
},
"NSE_FO:TATACOMM25MAY1600CE": {
"ohlc": {
"open": 47.45,
"high": 58.8,
"low": 42,
"close": 56.2
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 55.65,
"orders": 1
},
{
"quantity": 250,
"price": 55.05,
"orders": 1
},
{
"quantity": 250,
"price": 55,
"orders": 1
},
{
"quantity": 250,
"price": 54.8,
"orders": 1
},
{
"quantity": 250,
"price": 54.75,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 56.35,
"orders": 3
},
{
"quantity": 500,
"price": 56.4,
"orders": 1
},
{
"quantity": 500,
"price": 56.45,
"orders": 1
},
{
"quantity": 250,
"price": 56.55,
"orders": 1
},
{
"quantity": 250,
"price": 56.9,
"orders": 1
}
]
},
"timestamp": "2025-05-16T15:29:59.807+05:30",
"instrument_token": "NSE_FO|127024",
"symbol": "TATACOMM25MAY1600CE",
"last_price": 56.2,
"volume": 308250,
"average_price": 52.58,
"oi": 277500,
"net_change": 8.55,
"total_buy_quantity": 43250,
"total_sell_quantity": 60250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 99.85,
"last_trade_time": "1747389571812",
"oi_day_high": 319000,
"oi_day_low": 277500
}
}
}