{
"status": "success",
"data": {
"NSE_FO:AXISBANK25JUN1200PE": {
"ohlc": {
"open": 8,
"high": 9.65,
"low": 6,
"close": 8.9
},
"depth": {
"buy": [
{
"quantity": 1875,
"price": 8.7,
"orders": 3
},
{
"quantity": 3125,
"price": 8.65,
"orders": 2
},
{
"quantity": 1250,
"price": 8.6,
"orders": 2
},
{
"quantity": 8125,
"price": 8.55,
"orders": 3
},
{
"quantity": 3750,
"price": 8.5,
"orders": 5
}
],
"sell": [
{
"quantity": 1875,
"price": 8.8,
"orders": 1
},
{
"quantity": 1250,
"price": 8.85,
"orders": 2
},
{
"quantity": 23125,
"price": 8.9,
"orders": 4
},
{
"quantity": 4375,
"price": 8.95,
"orders": 5
},
{
"quantity": 5000,
"price": 9,
"orders": 6
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|71195",
"symbol": "AXISBANK25JUN1200PE",
"last_price": 8.9,
"volume": 3151875,
"average_price": 7.46,
"oi": 1349375,
"net_change": 0.4,
"total_buy_quantity": 525625,
"total_sell_quantity": 245000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.1,
"last_trade_time": "1750154394478",
"oi_day_high": 1399375,
"oi_day_low": 1298125
},
"NSE_FO:NTPC25JUN340PE": {
"ohlc": {
"open": 7.55,
"high": 7.95,
"low": 5.8,
"close": 6.95
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 7.05,
"orders": 1
},
{
"quantity": 3000,
"price": 7,
"orders": 2
},
{
"quantity": 1500,
"price": 6.95,
"orders": 1
},
{
"quantity": 1500,
"price": 6.9,
"orders": 1
},
{
"quantity": 4500,
"price": 6.85,
"orders": 3
}
],
"sell": [
{
"quantity": 4500,
"price": 7.15,
"orders": 3
},
{
"quantity": 3000,
"price": 7.2,
"orders": 2
},
{
"quantity": 1500,
"price": 7.25,
"orders": 1
},
{
"quantity": 1500,
"price": 7.3,
"orders": 1
},
{
"quantity": 6000,
"price": 7.35,
"orders": 4
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|124589",
"symbol": "NTPC25JUN340PE",
"last_price": 6.95,
"volume": 2835000,
"average_price": 6.67,
"oi": 3475500,
"net_change": -0.55,
"total_buy_quantity": 432000,
"total_sell_quantity": 234000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.5,
"last_trade_time": "1750154395117",
"oi_day_high": 3556500,
"oi_day_low": 3334500
},
"NSE_FO:IRFC25JUN140CE": {
"ohlc": {
"open": 3.2,
"high": 3.6,
"low": 2,
"close": 2.05
},
"depth": {
"buy": [
{
"quantity": 162150,
"price": 2,
"orders": 26
},
{
"quantity": 49350,
"price": 1.95,
"orders": 10
},
{
"quantity": 172725,
"price": 1.9,
"orders": 16
},
{
"quantity": 14100,
"price": 1.85,
"orders": 3
},
{
"quantity": 183300,
"price": 1.8,
"orders": 5
}
],
"sell": [
{
"quantity": 66975,
"price": 2.1,
"orders": 13
},
{
"quantity": 70500,
"price": 2.15,
"orders": 15
},
{
"quantity": 45825,
"price": 2.2,
"orders": 9
},
{
"quantity": 38775,
"price": 2.25,
"orders": 7
},
{
"quantity": 21150,
"price": 2.3,
"orders": 6
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|108507",
"symbol": "IRFC25JUN140CE",
"last_price": 2.05,
"volume": 9401175,
"average_price": 2.57,
"oi": 8371875,
"net_change": -1.45,
"total_buy_quantity": 1061025,
"total_sell_quantity": 1762500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.5,
"last_trade_time": "1750154393402",
"oi_day_high": 8371875,
"oi_day_low": 6380250
},
"NSE_FO:TECHM25JUN1600CE": {
"ohlc": {
"open": 96.9,
"high": 126.45,
"low": 95.95,
"close": 123.4
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 123.15,
"orders": 1
},
{
"quantity": 600,
"price": 122.85,
"orders": 1
},
{
"quantity": 1800,
"price": 122.8,
"orders": 3
},
{
"quantity": 1200,
"price": 122.75,
"orders": 2
},
{
"quantity": 600,
"price": 121.85,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 123.65,
"orders": 1
},
{
"quantity": 600,
"price": 123.8,
"orders": 1
},
{
"quantity": 1800,
"price": 124.2,
"orders": 2
},
{
"quantity": 600,
"price": 124.45,
"orders": 1
},
{
"quantity": 1200,
"price": 124.55,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|143946",
"symbol": "TECHM25JUN1600CE",
"last_price": 123.4,
"volume": 117000,
"average_price": 114.87,
"oi": 542400,
"net_change": 22.85,
"total_buy_quantity": 63000,
"total_sell_quantity": 61800,
"lower_circuit_limit": 25.8,
"upper_circuit_limit": 175.3,
"last_trade_time": "1750154388551",
"oi_day_high": 573000,
"oi_day_low": 541800
},
"NSE_FO:CUMMINSIND25JUN3200PE": {
"ohlc": {
"open": 19.15,
"high": 21.35,
"low": 14.05,
"close": 16.8
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 15.9,
"orders": 2
},
{
"quantity": 150,
"price": 15.85,
"orders": 1
},
{
"quantity": 300,
"price": 15.8,
"orders": 2
},
{
"quantity": 150,
"price": 15.7,
"orders": 1
},
{
"quantity": 450,
"price": 15.55,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 16.3,
"orders": 2
},
{
"quantity": 150,
"price": 16.35,
"orders": 1
},
{
"quantity": 300,
"price": 16.4,
"orders": 2
},
{
"quantity": 150,
"price": 16.6,
"orders": 1
},
{
"quantity": 450,
"price": 16.7,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|83929",
"symbol": "CUMMINSIND25JUN3200PE",
"last_price": 16.8,
"volume": 62700,
"average_price": 17.08,
"oi": 133050,
"net_change": -1.9,
"total_buy_quantity": 64050,
"total_sell_quantity": 36150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 80.1,
"last_trade_time": "1750154140464",
"oi_day_high": 138750,
"oi_day_low": 132900
},
"NSE_FO:SHRIRAMFIN25JUN650CE": {
"ohlc": {
"open": 33.2,
"high": 33.45,
"low": 20.65,
"close": 21.8
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 21.7,
"orders": 2
},
{
"quantity": 750,
"price": 21.65,
"orders": 1
},
{
"quantity": 1500,
"price": 21.6,
"orders": 2
},
{
"quantity": 1500,
"price": 21.05,
"orders": 1
},
{
"quantity": 1500,
"price": 21,
"orders": 1
}
],
"sell": [
{
"quantity": 1500,
"price": 21.9,
"orders": 2
},
{
"quantity": 1500,
"price": 21.95,
"orders": 2
},
{
"quantity": 1500,
"price": 22,
"orders": 2
},
{
"quantity": 3000,
"price": 22.8,
"orders": 4
},
{
"quantity": 750,
"price": 22.9,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|126117",
"symbol": "SHRIRAMFIN25JUN650CE",
"last_price": 21.8,
"volume": 166500,
"average_price": 25.48,
"oi": 286500,
"net_change": -11.05,
"total_buy_quantity": 96750,
"total_sell_quantity": 90750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 66.95,
"last_trade_time": "1750154397003",
"oi_day_high": 294000,
"oi_day_low": 283500
},
"NSE_FO:CONCOR25JUN790CE": {
"ohlc": {
"open": 5.1,
"high": 5.8,
"low": 2.45,
"close": 2.45
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 2.45,
"orders": 2
},
{
"quantity": 11000,
"price": 2.4,
"orders": 5
},
{
"quantity": 6000,
"price": 2.35,
"orders": 4
},
{
"quantity": 13000,
"price": 2.3,
"orders": 7
},
{
"quantity": 39000,
"price": 2.25,
"orders": 6
}
],
"sell": [
{
"quantity": 10000,
"price": 2.55,
"orders": 6
},
{
"quantity": 10000,
"price": 2.6,
"orders": 5
},
{
"quantity": 13000,
"price": 2.65,
"orders": 7
},
{
"quantity": 10000,
"price": 2.7,
"orders": 6
},
{
"quantity": 8000,
"price": 2.75,
"orders": 5
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|85237",
"symbol": "CONCOR25JUN790CE",
"last_price": 2.45,
"volume": 664000,
"average_price": 3.79,
"oi": 570000,
"net_change": -3.05,
"total_buy_quantity": 346000,
"total_sell_quantity": 290000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.5,
"last_trade_time": "1750154390266",
"oi_day_high": 570000,
"oi_day_low": 438000
},
"NSE_FO:BHARATFORG25JUN1260PE": {
"ohlc": {
"open": 6.95,
"high": 8.95,
"low": 4.55,
"close": 8.55
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 8.3,
"orders": 1
},
{
"quantity": 500,
"price": 8.25,
"orders": 1
},
{
"quantity": 500,
"price": 8.2,
"orders": 1
},
{
"quantity": 500,
"price": 7.85,
"orders": 1
},
{
"quantity": 500,
"price": 7.7,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 8.5,
"orders": 1
},
{
"quantity": 500,
"price": 8.55,
"orders": 1
},
{
"quantity": 1500,
"price": 8.6,
"orders": 3
},
{
"quantity": 1000,
"price": 8.7,
"orders": 2
},
{
"quantity": 1000,
"price": 8.75,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|73999",
"symbol": "BHARATFORG25JUN1260PE",
"last_price": 8.55,
"volume": 92500,
"average_price": 6.62,
"oi": 200000,
"net_change": 3,
"total_buy_quantity": 379500,
"total_sell_quantity": 92500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.55,
"last_trade_time": "1750154375422",
"oi_day_high": 201000,
"oi_day_low": 188500
},
"NSE_FO:IDEA25JUN7CE": {
"ohlc": {
"open": 0.1,
"high": 0.1,
"low": 0.05,
"close": 0.1
},
"depth": {
"buy": [
{
"quantity": 112760000,
"price": 0.05,
"orders": 589
},
{
"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": 131040000,
"price": 0.1,
"orders": 281
},
{
"quantity": 82120000,
"price": 0.15,
"orders": 185
},
{
"quantity": 40000000,
"price": 0.2,
"orders": 98
},
{
"quantity": 27440000,
"price": 0.25,
"orders": 56
},
{
"quantity": 21280000,
"price": 0.3,
"orders": 61
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|99897",
"symbol": "IDEA25JUN7CE",
"last_price": 0.1,
"volume": 34640000,
"average_price": 0.06,
"oi": 369760000,
"net_change": 0,
"total_buy_quantity": 112760000,
"total_sell_quantity": 328280000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.1,
"last_trade_time": "1750154371865",
"oi_day_high": 369760000,
"oi_day_low": 362960000
},
"NSE_FO:JSWENERGY25JUN500CE": {
"ohlc": {
"open": 20.5,
"high": 20.65,
"low": 10.85,
"close": 11.7
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 11.65,
"orders": 1
},
{
"quantity": 1500,
"price": 11.6,
"orders": 2
},
{
"quantity": 750,
"price": 11.55,
"orders": 1
},
{
"quantity": 1500,
"price": 11.5,
"orders": 2
},
{
"quantity": 2250,
"price": 11.45,
"orders": 3
}
],
"sell": [
{
"quantity": 1500,
"price": 11.7,
"orders": 2
},
{
"quantity": 1500,
"price": 11.75,
"orders": 2
},
{
"quantity": 6750,
"price": 11.8,
"orders": 7
},
{
"quantity": 2250,
"price": 11.85,
"orders": 3
},
{
"quantity": 3000,
"price": 11.9,
"orders": 2
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|110387",
"symbol": "JSWENERGY25JUN500CE",
"last_price": 11.7,
"volume": 1163250,
"average_price": 13.18,
"oi": 824250,
"net_change": -7.95,
"total_buy_quantity": 698250,
"total_sell_quantity": 162750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 46.3,
"last_trade_time": "1750154393829",
"oi_day_high": 841500,
"oi_day_low": 611250
},
"NSE_FO:MPHASIS25JUN2560CE": {
"ohlc": {
"open": 167.3,
"high": 175.6,
"low": 151.2,
"close": 151.2
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 132.95,
"orders": 1
},
{
"quantity": 550,
"price": 132.9,
"orders": 2
},
{
"quantity": 275,
"price": 132.85,
"orders": 1
},
{
"quantity": 275,
"price": 132.8,
"orders": 1
},
{
"quantity": 275,
"price": 132.75,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 143.25,
"orders": 1
},
{
"quantity": 275,
"price": 143.3,
"orders": 1
},
{
"quantity": 275,
"price": 143.35,
"orders": 1
},
{
"quantity": 275,
"price": 143.4,
"orders": 1
},
{
"quantity": 1100,
"price": 149.4,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|120727",
"symbol": "MPHASIS25JUN2560CE",
"last_price": 151.2,
"volume": 2475,
"average_price": 164.2,
"oi": 33550,
"net_change": -9,
"total_buy_quantity": 23375,
"total_sell_quantity": 25025,
"lower_circuit_limit": 20.1,
"upper_circuit_limit": 300.3,
"last_trade_time": "1750152369424",
"oi_day_high": 34375,
"oi_day_low": 33550
},
"NSE_FO:POONAWALLA25JUN405CE": {
"ohlc": {
"open": 17.1,
"high": 18.15,
"low": 17.1,
"close": 18.15
},
"depth": {
"buy": [
{
"quantity": 1450,
"price": 16.95,
"orders": 1
},
{
"quantity": 1450,
"price": 15.95,
"orders": 1
},
{
"quantity": 2900,
"price": 15.9,
"orders": 2
},
{
"quantity": 1450,
"price": 15.8,
"orders": 1
},
{
"quantity": 7250,
"price": 15.5,
"orders": 1
}
],
"sell": [
{
"quantity": 2900,
"price": 17.3,
"orders": 2
},
{
"quantity": 1450,
"price": 17.35,
"orders": 1
},
{
"quantity": 1450,
"price": 17.7,
"orders": 1
},
{
"quantity": 1450,
"price": 17.75,
"orders": 1
},
{
"quantity": 1450,
"price": 18.2,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|123315",
"symbol": "POONAWALLA25JUN405CE",
"last_price": 18.15,
"volume": 4350,
"average_price": 17.61,
"oi": 120350,
"net_change": -0.85,
"total_buy_quantity": 145000,
"total_sell_quantity": 155150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 40.4,
"last_trade_time": "1750152505328",
"oi_day_high": 121800,
"oi_day_low": 120350
},
"NSE_FO:POLICYBZR25JUN1780CE": {
"ohlc": {
"open": 191,
"high": 191,
"low": 168.25,
"close": 171.95
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 169.4,
"orders": 1
},
{
"quantity": 325,
"price": 169.35,
"orders": 1
},
{
"quantity": 325,
"price": 169.3,
"orders": 1
},
{
"quantity": 325,
"price": 168.45,
"orders": 1
},
{
"quantity": 325,
"price": 167.9,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 171.8,
"orders": 2
},
{
"quantity": 325,
"price": 171.85,
"orders": 1
},
{
"quantity": 650,
"price": 171.9,
"orders": 2
},
{
"quantity": 325,
"price": 172.65,
"orders": 1
},
{
"quantity": 1300,
"price": 175.25,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|122785",
"symbol": "POLICYBZR25JUN1780CE",
"last_price": 171.95,
"volume": 3250,
"average_price": 174.11,
"oi": 22425,
"net_change": 32.75,
"total_buy_quantity": 34775,
"total_sell_quantity": 31200,
"lower_circuit_limit": 9.25,
"upper_circuit_limit": 269.15,
"last_trade_time": "1750153624563",
"oi_day_high": 23075,
"oi_day_low": 22425
},
"NSE_FO:LTF25JUN172.5CE": {
"ohlc": {
"open": 18.7,
"high": 18.7,
"low": 17.6,
"close": 17.6
},
"depth": {
"buy": [
{
"quantity": 4462,
"price": 17.3,
"orders": 1
},
{
"quantity": 17848,
"price": 17.25,
"orders": 1
},
{
"quantity": 22310,
"price": 17.15,
"orders": 1
},
{
"quantity": 44620,
"price": 17.1,
"orders": 1
},
{
"quantity": 4462,
"price": 17,
"orders": 1
}
],
"sell": [
{
"quantity": 8924,
"price": 18,
"orders": 2
},
{
"quantity": 4462,
"price": 18.05,
"orders": 1
},
{
"quantity": 4462,
"price": 18.65,
"orders": 1
},
{
"quantity": 40158,
"price": 18.7,
"orders": 2
},
{
"quantity": 44620,
"price": 18.95,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|110752",
"symbol": "LTF25JUN172.5CE",
"last_price": 17.6,
"volume": 26772,
"average_price": 17.87,
"oi": 379270,
"net_change": -1.1,
"total_buy_quantity": 290030,
"total_sell_quantity": 361422,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.7,
"last_trade_time": "1750152054751",
"oi_day_high": 397118,
"oi_day_low": 379270
},
"NSE_FO:M&M25JUN3000PE": {
"ohlc": {
"open": 35.3,
"high": 48.4,
"low": 34,
"close": 42.6
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 42.35,
"orders": 1
},
{
"quantity": 350,
"price": 42.3,
"orders": 2
},
{
"quantity": 350,
"price": 42.25,
"orders": 2
},
{
"quantity": 350,
"price": 42.2,
"orders": 1
},
{
"quantity": 175,
"price": 42.15,
"orders": 1
}
],
"sell": [
{
"quantity": 525,
"price": 42.8,
"orders": 3
},
{
"quantity": 525,
"price": 42.85,
"orders": 2
},
{
"quantity": 1050,
"price": 42.9,
"orders": 4
},
{
"quantity": 875,
"price": 42.95,
"orders": 2
},
{
"quantity": 3500,
"price": 43,
"orders": 3
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|116955",
"symbol": "M&M25JUN3000PE",
"last_price": 42.6,
"volume": 742000,
"average_price": 41.84,
"oi": 830550,
"net_change": 7.4,
"total_buy_quantity": 200200,
"total_sell_quantity": 34125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 108.55,
"last_trade_time": "1750154396003",
"oi_day_high": 832650,
"oi_day_low": 768600
},
"NSE_FO:COLPAL25JUN2480CE": {
"ohlc": {
"open": 7.7,
"high": 7.7,
"low": 4.9,
"close": 6.45
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 6.35,
"orders": 1
},
{
"quantity": 350,
"price": 6.3,
"orders": 2
},
{
"quantity": 350,
"price": 6.25,
"orders": 2
},
{
"quantity": 175,
"price": 6.2,
"orders": 1
},
{
"quantity": 175,
"price": 6.15,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 6.45,
"orders": 1
},
{
"quantity": 350,
"price": 6.6,
"orders": 2
},
{
"quantity": 350,
"price": 6.65,
"orders": 2
},
{
"quantity": 175,
"price": 6.7,
"orders": 1
},
{
"quantity": 350,
"price": 6.75,
"orders": 2
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|82918",
"symbol": "COLPAL25JUN2480CE",
"last_price": 6.45,
"volume": 34650,
"average_price": 6.11,
"oi": 80325,
"net_change": -1.75,
"total_buy_quantity": 145425,
"total_sell_quantity": 38150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.7,
"last_trade_time": "1750154397845",
"oi_day_high": 85050,
"oi_day_low": 78225
},
"NSE_FO:PNBHOUSING25JUN1040PE": {
"ohlc": {
"open": 11.25,
"high": 12.1,
"low": 8.65,
"close": 11.3
},
"depth": {
"buy": [
{
"quantity": 1300,
"price": 10.95,
"orders": 2
},
{
"quantity": 650,
"price": 10.85,
"orders": 1
},
{
"quantity": 1300,
"price": 10.8,
"orders": 2
},
{
"quantity": 650,
"price": 10.5,
"orders": 1
},
{
"quantity": 650,
"price": 10.35,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 11.3,
"orders": 1
},
{
"quantity": 1300,
"price": 11.35,
"orders": 2
},
{
"quantity": 650,
"price": 11.4,
"orders": 1
},
{
"quantity": 650,
"price": 11.55,
"orders": 1
},
{
"quantity": 650,
"price": 11.65,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|130804",
"symbol": "PNBHOUSING25JUN1040PE",
"last_price": 11.3,
"volume": 100750,
"average_price": 9.98,
"oi": 134550,
"net_change": -1.75,
"total_buy_quantity": 140400,
"total_sell_quantity": 128050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 43.25,
"last_trade_time": "1750154390552",
"oi_day_high": 138450,
"oi_day_low": 130650
},
"NSE_FO:SUPREMEIND25JUN4250PE": {
"ohlc": {
"open": 17.5,
"high": 17.5,
"low": 7.95,
"close": 12.55
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 12.35,
"orders": 1
},
{
"quantity": 125,
"price": 12.25,
"orders": 1
},
{
"quantity": 250,
"price": 12.2,
"orders": 2
},
{
"quantity": 250,
"price": 11.9,
"orders": 2
},
{
"quantity": 125,
"price": 11.45,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 13.05,
"orders": 1
},
{
"quantity": 250,
"price": 13.35,
"orders": 2
},
{
"quantity": 125,
"price": 14,
"orders": 1
},
{
"quantity": 375,
"price": 14.15,
"orders": 2
},
{
"quantity": 250,
"price": 14.2,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|128177",
"symbol": "SUPREMEIND25JUN4250PE",
"last_price": 12.55,
"volume": 19125,
"average_price": 10.56,
"oi": 5625,
"net_change": -9.65,
"total_buy_quantity": 36125,
"total_sell_quantity": 14875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 76.65,
"last_trade_time": "1750154248687",
"oi_day_high": 11500,
"oi_day_low": 5500
},
"NSE_FO:BSE25JUN2450CE": {
"ohlc": {
"open": 284.8,
"high": 294.6,
"low": 219.3,
"close": 245.25
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 238.65,
"orders": 1
},
{
"quantity": 375,
"price": 238.6,
"orders": 1
},
{
"quantity": 375,
"price": 238.45,
"orders": 1
},
{
"quantity": 375,
"price": 238.3,
"orders": 1
},
{
"quantity": 375,
"price": 238.2,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 241.15,
"orders": 1
},
{
"quantity": 375,
"price": 241.2,
"orders": 1
},
{
"quantity": 750,
"price": 245,
"orders": 1
},
{
"quantity": 9375,
"price": 245.05,
"orders": 3
},
{
"quantity": 750,
"price": 247.1,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|49010",
"symbol": "BSE25JUN2450CE",
"last_price": 245.25,
"volume": 18375,
"average_price": 246.66,
"oi": 135375,
"net_change": -19.15,
"total_buy_quantity": 34125,
"total_sell_quantity": 32250,
"lower_circuit_limit": 22.5,
"upper_circuit_limit": 506.3,
"last_trade_time": "1750154229130",
"oi_day_high": 140250,
"oi_day_low": 135375
},
"NSE_FO:UNIONBANK25JUN140CE": {
"ohlc": {
"open": 8.85,
"high": 9.45,
"low": 5.65,
"close": 5.8
},
"depth": {
"buy": [
{
"quantity": 8850,
"price": 5.8,
"orders": 2
},
{
"quantity": 4425,
"price": 5.75,
"orders": 1
},
{
"quantity": 8850,
"price": 5.7,
"orders": 2
},
{
"quantity": 4425,
"price": 5.65,
"orders": 1
},
{
"quantity": 17700,
"price": 5.6,
"orders": 4
}
],
"sell": [
{
"quantity": 13275,
"price": 5.9,
"orders": 3
},
{
"quantity": 13275,
"price": 5.95,
"orders": 3
},
{
"quantity": 17700,
"price": 6,
"orders": 4
},
{
"quantity": 4425,
"price": 6.05,
"orders": 1
},
{
"quantity": 13275,
"price": 6.1,
"orders": 3
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|145515",
"symbol": "UNIONBANK25JUN140CE",
"last_price": 5.8,
"volume": 473475,
"average_price": 7.18,
"oi": 1371750,
"net_change": -2.55,
"total_buy_quantity": 500025,
"total_sell_quantity": 584100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.35,
"last_trade_time": "1750154134863",
"oi_day_high": 1371750,
"oi_day_low": 1261125
},
"NSE_FO:BAJFINANCE25JUN920CE": {
"ohlc": {
"open": 21.25,
"high": 23.95,
"low": 12.25,
"close": 14.1
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 14.2,
"orders": 1
},
{
"quantity": 1250,
"price": 14.15,
"orders": 1
},
{
"quantity": 2500,
"price": 14.1,
"orders": 2
},
{
"quantity": 1250,
"price": 14.05,
"orders": 1
},
{
"quantity": 3750,
"price": 14,
"orders": 3
}
],
"sell": [
{
"quantity": 2500,
"price": 14.35,
"orders": 2
},
{
"quantity": 3750,
"price": 14.4,
"orders": 3
},
{
"quantity": 2500,
"price": 14.45,
"orders": 2
},
{
"quantity": 2500,
"price": 14.5,
"orders": 2
},
{
"quantity": 2500,
"price": 14.55,
"orders": 2
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|72654",
"symbol": "BAJFINANCE25JUN920CE",
"last_price": 14.1,
"volume": 4492500,
"average_price": 15.16,
"oi": 1971250,
"net_change": -10.9,
"total_buy_quantity": 630000,
"total_sell_quantity": 431250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 56.3,
"last_trade_time": "1750154394946",
"oi_day_high": 2137500,
"oi_day_low": 1612500
},
"NSE_FO:ICICIGI25JUN1860PE": {
"ohlc": {
"open": 4.85,
"high": 6.95,
"low": 4.3,
"close": 6.65
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 6.5,
"orders": 1
},
{
"quantity": 250,
"price": 6.45,
"orders": 1
},
{
"quantity": 250,
"price": 6.4,
"orders": 1
},
{
"quantity": 250,
"price": 6.35,
"orders": 1
},
{
"quantity": 500,
"price": 6.3,
"orders": 2
}
],
"sell": [
{
"quantity": 500,
"price": 6.75,
"orders": 2
},
{
"quantity": 500,
"price": 6.8,
"orders": 2
},
{
"quantity": 250,
"price": 6.9,
"orders": 1
},
{
"quantity": 750,
"price": 6.95,
"orders": 3
},
{
"quantity": 500,
"price": 7,
"orders": 2
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|99087",
"symbol": "ICICIGI25JUN1860PE",
"last_price": 6.65,
"volume": 33250,
"average_price": 5.52,
"oi": 91000,
"net_change": 1.6,
"total_buy_quantity": 72250,
"total_sell_quantity": 39000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.05,
"last_trade_time": "1750154373421",
"oi_day_high": 93750,
"oi_day_low": 91000
},
"NSE_FO:HUDCO25JUN240PE": {
"ohlc": {
"open": 11.55,
"high": 13.9,
"low": 11.55,
"close": 13.9
},
"depth": {
"buy": [
{
"quantity": 2425,
"price": 11.25,
"orders": 1
},
{
"quantity": 2425,
"price": 9.5,
"orders": 1
},
{
"quantity": 2425,
"price": 8.05,
"orders": 1
},
{
"quantity": 70325,
"price": 7.5,
"orders": 1
},
{
"quantity": 2425,
"price": 6.05,
"orders": 1
}
],
"sell": [
{
"quantity": 9700,
"price": 15.5,
"orders": 1
},
{
"quantity": 2425,
"price": 20,
"orders": 1
},
{
"quantity": 2425,
"price": 21,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|99562",
"symbol": "HUDCO25JUN240PE",
"last_price": 13.9,
"volume": 4850,
"average_price": 12.72,
"oi": 3465325,
"net_change": 2.6,
"total_buy_quantity": 104275,
"total_sell_quantity": 14550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.3,
"last_trade_time": "1750151065657",
"oi_day_high": 3467750,
"oi_day_low": 3465325
},
"NSE_FO:TORNTPOWER25JUN1400PE": {
"ohlc": {
"open": 19,
"high": 26.25,
"low": 11.75,
"close": 24.9
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 24.5,
"orders": 1
},
{
"quantity": 375,
"price": 24.05,
"orders": 1
},
{
"quantity": 375,
"price": 24,
"orders": 1
},
{
"quantity": 375,
"price": 23.95,
"orders": 1
},
{
"quantity": 375,
"price": 22.6,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 25.15,
"orders": 1
},
{
"quantity": 375,
"price": 25.2,
"orders": 1
},
{
"quantity": 750,
"price": 25.4,
"orders": 2
},
{
"quantity": 375,
"price": 25.9,
"orders": 1
},
{
"quantity": 375,
"price": 25.95,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|144933",
"symbol": "TORNTPOWER25JUN1400PE",
"last_price": 24.9,
"volume": 243750,
"average_price": 17.83,
"oi": 198375,
"net_change": 6,
"total_buy_quantity": 106125,
"total_sell_quantity": 63750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 62.35,
"last_trade_time": "1750154364662",
"oi_day_high": 198375,
"oi_day_low": 175500
},
"NSE_FO:PIIND25JUN3900CE": {
"ohlc": {
"open": 280.15,
"high": 301.15,
"low": 266.5,
"close": 274.05
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 272.35,
"orders": 2
},
{
"quantity": 125,
"price": 272.3,
"orders": 1
},
{
"quantity": 125,
"price": 272.25,
"orders": 1
},
{
"quantity": 125,
"price": 271.15,
"orders": 1
},
{
"quantity": 125,
"price": 271.1,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 274,
"orders": 1
},
{
"quantity": 125,
"price": 274.05,
"orders": 1
},
{
"quantity": 125,
"price": 277.35,
"orders": 1
},
{
"quantity": 125,
"price": 277.5,
"orders": 1
},
{
"quantity": 375,
"price": 282.85,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|129840",
"symbol": "PIIND25JUN3900CE",
"last_price": 274.05,
"volume": 8625,
"average_price": 286.75,
"oi": 43875,
"net_change": 1.55,
"total_buy_quantity": 12750,
"total_sell_quantity": 12875,
"lower_circuit_limit": 84.95,
"upper_circuit_limit": 460.05,
"last_trade_time": "1750154385236",
"oi_day_high": 46875,
"oi_day_low": 43875
},
"NSE_FO:RECLTD25JUN410CE": {
"ohlc": {
"open": 5.5,
"high": 6.15,
"low": 3.75,
"close": 3.8
},
"depth": {
"buy": [
{
"quantity": 17000,
"price": 3.75,
"orders": 12
},
{
"quantity": 25000,
"price": 3.7,
"orders": 15
},
{
"quantity": 28000,
"price": 3.65,
"orders": 11
},
{
"quantity": 26000,
"price": 3.6,
"orders": 11
},
{
"quantity": 16000,
"price": 3.55,
"orders": 7
}
],
"sell": [
{
"quantity": 15000,
"price": 3.85,
"orders": 10
},
{
"quantity": 18000,
"price": 3.9,
"orders": 12
},
{
"quantity": 14000,
"price": 3.95,
"orders": 9
},
{
"quantity": 18000,
"price": 4,
"orders": 12
},
{
"quantity": 15000,
"price": 4.05,
"orders": 6
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|124183",
"symbol": "RECLTD25JUN410CE",
"last_price": 3.8,
"volume": 7892000,
"average_price": 4.96,
"oi": 4967000,
"net_change": -1.55,
"total_buy_quantity": 638000,
"total_sell_quantity": 1015000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.35,
"last_trade_time": "1750154388536",
"oi_day_high": 5248000,
"oi_day_low": 3917000
},
"NSE_FO:APLAPOLLO25JUN1820PE": {
"ohlc": {
"open": 18,
"high": 28.55,
"low": 16.45,
"close": 21.95
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 24.6,
"orders": 1
},
{
"quantity": 350,
"price": 24.4,
"orders": 1
},
{
"quantity": 350,
"price": 23.6,
"orders": 1
},
{
"quantity": 350,
"price": 22,
"orders": 1
},
{
"quantity": 350,
"price": 21.95,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 26.25,
"orders": 1
},
{
"quantity": 350,
"price": 26.3,
"orders": 1
},
{
"quantity": 350,
"price": 26.65,
"orders": 1
},
{
"quantity": 350,
"price": 26.7,
"orders": 1
},
{
"quantity": 350,
"price": 28.95,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|63550",
"symbol": "APLAPOLLO25JUN1820PE",
"last_price": 21.95,
"volume": 29050,
"average_price": 22.41,
"oi": 50050,
"net_change": 3.95,
"total_buy_quantity": 128450,
"total_sell_quantity": 53550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 58.15,
"last_trade_time": "1750154220289",
"oi_day_high": 50400,
"oi_day_low": 45850
},
"NSE_FO:KEI25JUN3650PE": {
"ohlc": {
"open": 55.75,
"high": 87.75,
"low": 49.4,
"close": 81.25
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 81.3,
"orders": 2
},
{
"quantity": 150,
"price": 80.95,
"orders": 1
},
{
"quantity": 150,
"price": 80.9,
"orders": 1
},
{
"quantity": 150,
"price": 80.75,
"orders": 1
},
{
"quantity": 150,
"price": 80.55,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 82.2,
"orders": 2
},
{
"quantity": 150,
"price": 82.7,
"orders": 1
},
{
"quantity": 300,
"price": 82.75,
"orders": 2
},
{
"quantity": 450,
"price": 82.8,
"orders": 2
},
{
"quantity": 150,
"price": 83.4,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|108003",
"symbol": "KEI25JUN3650PE",
"last_price": 81.25,
"volume": 49500,
"average_price": 64.42,
"oi": 10650,
"net_change": 28.65,
"total_buy_quantity": 27900,
"total_sell_quantity": 26850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 192.45,
"last_trade_time": "1750154370776",
"oi_day_high": 14250,
"oi_day_low": 10500
},
"NSE_FO:GRASIM25JUN2580PE": {
"ohlc": {
"open": 6.65,
"high": 8.45,
"low": 4.8,
"close": 7.65
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 8.15,
"orders": 2
},
{
"quantity": 500,
"price": 8.1,
"orders": 2
},
{
"quantity": 500,
"price": 8.05,
"orders": 2
},
{
"quantity": 250,
"price": 8,
"orders": 1
},
{
"quantity": 500,
"price": 7.95,
"orders": 2
}
],
"sell": [
{
"quantity": 500,
"price": 8.4,
"orders": 2
},
{
"quantity": 250,
"price": 8.45,
"orders": 1
},
{
"quantity": 750,
"price": 8.5,
"orders": 3
},
{
"quantity": 250,
"price": 8.55,
"orders": 1
},
{
"quantity": 250,
"price": 8.6,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|93085",
"symbol": "GRASIM25JUN2580PE",
"last_price": 7.65,
"volume": 55000,
"average_price": 6.66,
"oi": 91000,
"net_change": 1.6,
"total_buy_quantity": 214250,
"total_sell_quantity": 37250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.05,
"last_trade_time": "1750154342681",
"oi_day_high": 92750,
"oi_day_low": 89250
},
"NSE_FO:PATANJALI25JUN1760PE": {
"ohlc": {
"open": 89.1,
"high": 105.65,
"low": 89.1,
"close": 101.1
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 102.05,
"orders": 2
},
{
"quantity": 300,
"price": 101.9,
"orders": 1
},
{
"quantity": 300,
"price": 96.45,
"orders": 1
},
{
"quantity": 3300,
"price": 96.4,
"orders": 2
},
{
"quantity": 300,
"price": 96.35,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 103.45,
"orders": 1
},
{
"quantity": 300,
"price": 103.5,
"orders": 1
},
{
"quantity": 300,
"price": 104.2,
"orders": 1
},
{
"quantity": 300,
"price": 104.25,
"orders": 1
},
{
"quantity": 300,
"price": 105.35,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|127516",
"symbol": "PATANJALI25JUN1760PE",
"last_price": 101.1,
"volume": 3300,
"average_price": 102.18,
"oi": 9900,
"net_change": 11.45,
"total_buy_quantity": 29700,
"total_sell_quantity": 31200,
"lower_circuit_limit": 16.95,
"upper_circuit_limit": 167.05,
"last_trade_time": "1750154177894",
"oi_day_high": 10800,
"oi_day_low": 9900
},
"NSE_FO:RBLBANK25JUN215PE": {
"ohlc": {
"open": 4.3,
"high": 4.3,
"low": 3.5,
"close": 3.5
},
"depth": {
"buy": [
{
"quantity": 50000,
"price": 3.35,
"orders": 1
},
{
"quantity": 10000,
"price": 3.3,
"orders": 1
},
{
"quantity": 10000,
"price": 3.25,
"orders": 1
},
{
"quantity": 5000,
"price": 3.1,
"orders": 1
},
{
"quantity": 5000,
"price": 3,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 4.3,
"orders": 1
},
{
"quantity": 5000,
"price": 5,
"orders": 1
},
{
"quantity": 2500,
"price": 7.5,
"orders": 1
},
{
"quantity": 2500,
"price": 7.7,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|134185",
"symbol": "RBLBANK25JUN215PE",
"last_price": 3.5,
"volume": 7500,
"average_price": 3.76,
"oi": 640000,
"net_change": -0.85,
"total_buy_quantity": 160000,
"total_sell_quantity": 12500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.35,
"last_trade_time": "1750153964734",
"oi_day_high": 645000,
"oi_day_low": 640000
},
"NSE_FO:PETRONET25JUN315PE": {
"ohlc": {
"open": 17.35,
"high": 18.95,
"low": 17.35,
"close": 19.1
},
"depth": {
"buy": [
{
"quantity": 4500,
"price": 19,
"orders": 3
},
{
"quantity": 1500,
"price": 18.95,
"orders": 1
},
{
"quantity": 1500,
"price": 18.9,
"orders": 1
},
{
"quantity": 1500,
"price": 18.8,
"orders": 1
},
{
"quantity": 1500,
"price": 18.75,
"orders": 1
}
],
"sell": [
{
"quantity": 3000,
"price": 19.2,
"orders": 2
},
{
"quantity": 1500,
"price": 19.25,
"orders": 1
},
{
"quantity": 1500,
"price": 19.3,
"orders": 1
},
{
"quantity": 1500,
"price": 19.35,
"orders": 1
},
{
"quantity": 1500,
"price": 19.4,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|120623",
"symbol": "PETRONET25JUN315PE",
"last_price": 19.1,
"volume": 6000,
"average_price": 18.01,
"oi": 253500,
"net_change": 4.65,
"total_buy_quantity": 159000,
"total_sell_quantity": 160500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.45,
"last_trade_time": "1750154388616",
"oi_day_high": 256500,
"oi_day_low": 253500
},
"NSE_FO:HDFCAMC25JUN4760PE": {
"ohlc": {
"open": 30.5,
"high": 31.2,
"low": 19.25,
"close": 19.15
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 18.7,
"orders": 1
},
{
"quantity": 150,
"price": 18.65,
"orders": 1
},
{
"quantity": 300,
"price": 18.6,
"orders": 2
},
{
"quantity": 150,
"price": 18.55,
"orders": 1
},
{
"quantity": 150,
"price": 18.5,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 19.05,
"orders": 1
},
{
"quantity": 150,
"price": 19.1,
"orders": 1
},
{
"quantity": 300,
"price": 19.2,
"orders": 2
},
{
"quantity": 300,
"price": 19.25,
"orders": 2
},
{
"quantity": 150,
"price": 19.35,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|94612",
"symbol": "HDFCAMC25JUN4760PE",
"last_price": 19.15,
"volume": 8400,
"average_price": 22.17,
"oi": 32850,
"net_change": -4.7,
"total_buy_quantity": 30000,
"total_sell_quantity": 23850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 94,
"last_trade_time": "1750154395116",
"oi_day_high": 33900,
"oi_day_low": 32550
},
"NSE_FO:BANKINDIA25JUN119CE": {
"ohlc": {
"open": 4.25,
"high": 4.25,
"low": 2.25,
"close": 2.55
},
"depth": {
"buy": [
{
"quantity": 53075,
"price": 2.35,
"orders": 10
},
{
"quantity": 24125,
"price": 2.3,
"orders": 5
},
{
"quantity": 24125,
"price": 2.25,
"orders": 4
},
{
"quantity": 9650,
"price": 2.2,
"orders": 2
},
{
"quantity": 14475,
"price": 2.15,
"orders": 2
}
],
"sell": [
{
"quantity": 33775,
"price": 2.45,
"orders": 7
},
{
"quantity": 43425,
"price": 2.5,
"orders": 9
},
{
"quantity": 24125,
"price": 2.55,
"orders": 4
},
{
"quantity": 9650,
"price": 2.6,
"orders": 2
},
{
"quantity": 24125,
"price": 2.65,
"orders": 4
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|72964",
"symbol": "BANKINDIA25JUN119CE",
"last_price": 2.55,
"volume": 101325,
"average_price": 3.07,
"oi": 241250,
"net_change": -1.35,
"total_buy_quantity": 386000,
"total_sell_quantity": 834725,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.9,
"last_trade_time": "1750153526260",
"oi_day_high": 241250,
"oi_day_low": 217125
},
"NSE_FO:SBILIFE25JUN1820CE": {
"ohlc": {
"open": 11.3,
"high": 15.85,
"low": 11.3,
"close": 12.45
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 12.15,
"orders": 2
},
{
"quantity": 750,
"price": 12.1,
"orders": 2
},
{
"quantity": 1125,
"price": 12.05,
"orders": 3
},
{
"quantity": 750,
"price": 12,
"orders": 2
},
{
"quantity": 375,
"price": 11.95,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 12.2,
"orders": 1
},
{
"quantity": 375,
"price": 12.25,
"orders": 1
},
{
"quantity": 1125,
"price": 12.3,
"orders": 3
},
{
"quantity": 1125,
"price": 12.35,
"orders": 3
},
{
"quantity": 1125,
"price": 12.4,
"orders": 3
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|125162",
"symbol": "SBILIFE25JUN1820CE",
"last_price": 12.45,
"volume": 533250,
"average_price": 13.34,
"oi": 766875,
"net_change": -1.7,
"total_buy_quantity": 279750,
"total_sell_quantity": 97500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 48.3,
"last_trade_time": "1750154398316",
"oi_day_high": 768375,
"oi_day_low": 736875
},
"NSE_FO:IREDA25JUN177.5CE": {
"ohlc": {
"open": 0.8,
"high": 0.8,
"low": 0.55,
"close": 0.55
},
"depth": {
"buy": [
{
"quantity": 11600,
"price": 0.55,
"orders": 1
},
{
"quantity": 8700,
"price": 0.5,
"orders": 2
},
{
"quantity": 2900,
"price": 0.45,
"orders": 1
},
{
"quantity": 37700,
"price": 0.4,
"orders": 1
},
{
"quantity": 5800,
"price": 0.35,
"orders": 1
}
],
"sell": [
{
"quantity": 29000,
"price": 1,
"orders": 1
},
{
"quantity": 2900,
"price": 1.15,
"orders": 1
},
{
"quantity": 2900,
"price": 2.5,
"orders": 1
},
{
"quantity": 2900,
"price": 2.85,
"orders": 1
},
{
"quantity": 5800,
"price": 3.05,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|104569",
"symbol": "IREDA25JUN177.5CE",
"last_price": 0.55,
"volume": 29000,
"average_price": 0.63,
"oi": 1415200,
"net_change": -0.5,
"total_buy_quantity": 107300,
"total_sell_quantity": 66700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.05,
"last_trade_time": "1750153300117",
"oi_day_high": 1429700,
"oi_day_low": 1415200
},
"NSE_FO:AUBANK25JUN700PE": {
"ohlc": {
"open": 1.05,
"high": 1.05,
"low": 0.6,
"close": 0.75
},
"depth": {
"buy": [
{
"quantity": 25000,
"price": 0.65,
"orders": 8
},
{
"quantity": 26000,
"price": 0.6,
"orders": 9
},
{
"quantity": 16000,
"price": 0.55,
"orders": 5
},
{
"quantity": 37000,
"price": 0.5,
"orders": 7
},
{
"quantity": 6000,
"price": 0.45,
"orders": 3
}
],
"sell": [
{
"quantity": 41000,
"price": 0.75,
"orders": 7
},
{
"quantity": 21000,
"price": 0.8,
"orders": 7
},
{
"quantity": 6000,
"price": 0.85,
"orders": 3
},
{
"quantity": 11000,
"price": 0.9,
"orders": 5
},
{
"quantity": 5000,
"price": 0.95,
"orders": 4
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|70501",
"symbol": "AUBANK25JUN700PE",
"last_price": 0.75,
"volume": 242000,
"average_price": 0.74,
"oi": 1144000,
"net_change": -0.3,
"total_buy_quantity": 577000,
"total_sell_quantity": 302000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.05,
"last_trade_time": "1750154387478",
"oi_day_high": 1179000,
"oi_day_low": 1144000
},
"NSE_FO:ACC25JUN1920PE": {
"ohlc": {
"open": 54.5,
"high": 66.55,
"low": 51.45,
"close": 66.55
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 68.8,
"orders": 1
},
{
"quantity": 300,
"price": 68.75,
"orders": 1
},
{
"quantity": 300,
"price": 68.7,
"orders": 1
},
{
"quantity": 300,
"price": 68.65,
"orders": 1
},
{
"quantity": 300,
"price": 68.05,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 69.8,
"orders": 2
},
{
"quantity": 300,
"price": 69.85,
"orders": 1
},
{
"quantity": 300,
"price": 69.9,
"orders": 1
},
{
"quantity": 4200,
"price": 77.3,
"orders": 1
},
{
"quantity": 3000,
"price": 77.6,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|66076",
"symbol": "ACC25JUN1920PE",
"last_price": 66.55,
"volume": 19200,
"average_price": 59.22,
"oi": 86100,
"net_change": 10.1,
"total_buy_quantity": 53100,
"total_sell_quantity": 25800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 120.75,
"last_trade_time": "1750153680270",
"oi_day_high": 92400,
"oi_day_low": 86100
},
"NSE_FO:CAMS25JUN3950PE": {
"ohlc": {
"open": 33.3,
"high": 33.5,
"low": 14.45,
"close": 20
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 19.45,
"orders": 1
},
{
"quantity": 125,
"price": 19.4,
"orders": 1
},
{
"quantity": 250,
"price": 19.35,
"orders": 1
},
{
"quantity": 125,
"price": 19.3,
"orders": 1
},
{
"quantity": 250,
"price": 19.15,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 19.85,
"orders": 2
},
{
"quantity": 125,
"price": 20.05,
"orders": 1
},
{
"quantity": 250,
"price": 20.1,
"orders": 1
},
{
"quantity": 250,
"price": 20.15,
"orders": 2
},
{
"quantity": 250,
"price": 20.7,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|79621",
"symbol": "CAMS25JUN3950PE",
"last_price": 20,
"volume": 104125,
"average_price": 20.58,
"oi": 31000,
"net_change": -13.3,
"total_buy_quantity": 54375,
"total_sell_quantity": 20000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 118.45,
"last_trade_time": "1750154373644",
"oi_day_high": 39375,
"oi_day_low": 31000
},
"NSE_FO:HINDCOPPER25JUN250CE": {
"ohlc": {
"open": 12.4,
"high": 13.5,
"low": 7.5,
"close": 7.8
},
"depth": {
"buy": [
{
"quantity": 2650,
"price": 7.8,
"orders": 1
},
{
"quantity": 2650,
"price": 7.75,
"orders": 1
},
{
"quantity": 5300,
"price": 7.7,
"orders": 2
},
{
"quantity": 2650,
"price": 7.65,
"orders": 1
},
{
"quantity": 5300,
"price": 7.6,
"orders": 2
}
],
"sell": [
{
"quantity": 2650,
"price": 8,
"orders": 1
},
{
"quantity": 13250,
"price": 8.05,
"orders": 1
},
{
"quantity": 10600,
"price": 8.1,
"orders": 3
},
{
"quantity": 2650,
"price": 8.15,
"orders": 1
},
{
"quantity": 5300,
"price": 8.2,
"orders": 2
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|97448",
"symbol": "HINDCOPPER25JUN250CE",
"last_price": 7.8,
"volume": 874500,
"average_price": 9.52,
"oi": 776450,
"net_change": -7.8,
"total_buy_quantity": 323300,
"total_sell_quantity": 482300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.6,
"last_trade_time": "1750154347048",
"oi_day_high": 779100,
"oi_day_low": 649250
},
"NSE_FO:JSWSTEEL25JUN1010CE": {
"ohlc": {
"open": 15.75,
"high": 18,
"low": 10.65,
"close": 10.85
},
"depth": {
"buy": [
{
"quantity": 2025,
"price": 10.8,
"orders": 3
},
{
"quantity": 2700,
"price": 10.75,
"orders": 4
},
{
"quantity": 3375,
"price": 10.7,
"orders": 5
},
{
"quantity": 2700,
"price": 10.65,
"orders": 3
},
{
"quantity": 2025,
"price": 10.6,
"orders": 1
}
],
"sell": [
{
"quantity": 1350,
"price": 10.95,
"orders": 2
},
{
"quantity": 3375,
"price": 11,
"orders": 5
},
{
"quantity": 8100,
"price": 11.05,
"orders": 5
},
{
"quantity": 3375,
"price": 11.1,
"orders": 3
},
{
"quantity": 4725,
"price": 11.15,
"orders": 4
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|106765",
"symbol": "JSWSTEEL25JUN1010CE",
"last_price": 10.85,
"volume": 610200,
"average_price": 13.67,
"oi": 452925,
"net_change": -4.75,
"total_buy_quantity": 695925,
"total_sell_quantity": 159300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 40.25,
"last_trade_time": "1750154362340",
"oi_day_high": 459000,
"oi_day_low": 432000
},
"NSE_FO:NESTLEIND25JUN2440CE": {
"ohlc": {
"open": 9.55,
"high": 11.25,
"low": 4.55,
"close": 4.75
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 4.6,
"orders": 2
},
{
"quantity": 1600,
"price": 4.55,
"orders": 4
},
{
"quantity": 1400,
"price": 4.5,
"orders": 6
},
{
"quantity": 1000,
"price": 4.45,
"orders": 5
},
{
"quantity": 200,
"price": 4.4,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 4.7,
"orders": 1
},
{
"quantity": 800,
"price": 4.75,
"orders": 4
},
{
"quantity": 1000,
"price": 4.8,
"orders": 5
},
{
"quantity": 600,
"price": 4.85,
"orders": 3
},
{
"quantity": 1600,
"price": 4.9,
"orders": 4
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|123454",
"symbol": "NESTLEIND25JUN2440CE",
"last_price": 4.75,
"volume": 138000,
"average_price": 7.15,
"oi": 174800,
"net_change": -7.25,
"total_buy_quantity": 122000,
"total_sell_quantity": 54000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.3,
"last_trade_time": "1750154398249",
"oi_day_high": 177800,
"oi_day_low": 158000
},
"NSE_FO:IEX25JUN200PE": {
"ohlc": {
"open": 12,
"high": 14.55,
"low": 10.25,
"close": 13.9
},
"depth": {
"buy": [
{
"quantity": 7500,
"price": 14,
"orders": 2
},
{
"quantity": 3750,
"price": 13.95,
"orders": 1
},
{
"quantity": 7500,
"price": 13.9,
"orders": 2
},
{
"quantity": 3750,
"price": 13.85,
"orders": 1
},
{
"quantity": 3750,
"price": 13.8,
"orders": 1
}
],
"sell": [
{
"quantity": 11250,
"price": 14.15,
"orders": 3
},
{
"quantity": 7500,
"price": 14.2,
"orders": 2
},
{
"quantity": 7500,
"price": 14.25,
"orders": 2
},
{
"quantity": 3750,
"price": 14.3,
"orders": 1
},
{
"quantity": 15000,
"price": 14.35,
"orders": 3
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|102384",
"symbol": "IEX25JUN200PE",
"last_price": 13.9,
"volume": 1323750,
"average_price": 12.68,
"oi": 4672500,
"net_change": -0.15,
"total_buy_quantity": 502500,
"total_sell_quantity": 390000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.05,
"last_trade_time": "1750154293625",
"oi_day_high": 4807500,
"oi_day_low": 4646250
},
"NSE_FO:MARICO25JUN720CE": {
"ohlc": {
"open": 2.3,
"high": 2.45,
"low": 1.3,
"close": 1.35
},
"depth": {
"buy": [
{
"quantity": 10800,
"price": 1.3,
"orders": 5
},
{
"quantity": 7200,
"price": 1.25,
"orders": 4
},
{
"quantity": 3600,
"price": 1.2,
"orders": 2
},
{
"quantity": 4800,
"price": 1.15,
"orders": 3
},
{
"quantity": 1200,
"price": 1.1,
"orders": 1
}
],
"sell": [
{
"quantity": 2400,
"price": 1.35,
"orders": 2
},
{
"quantity": 4800,
"price": 1.4,
"orders": 3
},
{
"quantity": 12000,
"price": 1.45,
"orders": 6
},
{
"quantity": 8400,
"price": 1.5,
"orders": 4
},
{
"quantity": 9600,
"price": 1.55,
"orders": 4
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|117639",
"symbol": "MARICO25JUN720CE",
"last_price": 1.35,
"volume": 573600,
"average_price": 1.94,
"oi": 542400,
"net_change": -0.55,
"total_buy_quantity": 320400,
"total_sell_quantity": 288000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.9,
"last_trade_time": "1750154296802",
"oi_day_high": 553200,
"oi_day_low": 529200
},
"NSE_FO:SUNPHARMA25JUN1700PE": {
"ohlc": {
"open": 35.05,
"high": 65.1,
"low": 33.2,
"close": 55.2
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 55.05,
"orders": 1
},
{
"quantity": 350,
"price": 54.85,
"orders": 1
},
{
"quantity": 350,
"price": 54.8,
"orders": 1
},
{
"quantity": 700,
"price": 54.75,
"orders": 2
},
{
"quantity": 350,
"price": 54.5,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 55.4,
"orders": 1
},
{
"quantity": 350,
"price": 55.5,
"orders": 1
},
{
"quantity": 350,
"price": 55.6,
"orders": 1
},
{
"quantity": 700,
"price": 55.75,
"orders": 2
},
{
"quantity": 350,
"price": 55.85,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|127663",
"symbol": "SUNPHARMA25JUN1700PE",
"last_price": 55.2,
"volume": 660800,
"average_price": 50.16,
"oi": 527450,
"net_change": 25.5,
"total_buy_quantity": 74200,
"total_sell_quantity": 21700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 67,
"last_trade_time": "1750154384965",
"oi_day_high": 616700,
"oi_day_low": 527450
},
"NSE_FO:UNITDSPR25JUN1520CE": {
"ohlc": {
"open": 15.5,
"high": 15.55,
"low": 7.75,
"close": 8.7
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 8.7,
"orders": 2
},
{
"quantity": 700,
"price": 8.65,
"orders": 2
},
{
"quantity": 1050,
"price": 8.6,
"orders": 3
},
{
"quantity": 1400,
"price": 8.55,
"orders": 3
},
{
"quantity": 1750,
"price": 8.5,
"orders": 4
}
],
"sell": [
{
"quantity": 350,
"price": 8.9,
"orders": 1
},
{
"quantity": 700,
"price": 8.95,
"orders": 2
},
{
"quantity": 2100,
"price": 9,
"orders": 5
},
{
"quantity": 700,
"price": 9.05,
"orders": 2
},
{
"quantity": 700,
"price": 9.1,
"orders": 2
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|145611",
"symbol": "UNITDSPR25JUN1520CE",
"last_price": 8.7,
"volume": 569800,
"average_price": 10.6,
"oi": 887600,
"net_change": -6.85,
"total_buy_quantity": 316400,
"total_sell_quantity": 145950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 41.05,
"last_trade_time": "1750154362686",
"oi_day_high": 913150,
"oi_day_low": 872200
},
"NSE_FO:GRANULES25JUN540CE": {
"ohlc": {
"open": 4.35,
"high": 4.4,
"low": 1.6,
"close": 2.15
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 1.85,
"orders": 1
},
{
"quantity": 3000,
"price": 1.8,
"orders": 3
},
{
"quantity": 2000,
"price": 1.75,
"orders": 2
},
{
"quantity": 3000,
"price": 1.7,
"orders": 3
},
{
"quantity": 1000,
"price": 1.65,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 2,
"orders": 2
},
{
"quantity": 9000,
"price": 2.05,
"orders": 2
},
{
"quantity": 1000,
"price": 2.1,
"orders": 1
},
{
"quantity": 3000,
"price": 2.15,
"orders": 2
},
{
"quantity": 2000,
"price": 2.2,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|91152",
"symbol": "GRANULES25JUN540CE",
"last_price": 2.15,
"volume": 567000,
"average_price": 2.6,
"oi": 1224000,
"net_change": -1.9,
"total_buy_quantity": 215000,
"total_sell_quantity": 341000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.05,
"last_trade_time": "1750154127739",
"oi_day_high": 1233000,
"oi_day_low": 1063000
},
"NSE_FO:HDFCBANK25JUN1920CE": {
"ohlc": {
"open": 34.45,
"high": 35,
"low": 23.6,
"close": 26
},
"depth": {
"buy": [
{
"quantity": 1650,
"price": 25.85,
"orders": 3
},
{
"quantity": 550,
"price": 25.8,
"orders": 1
},
{
"quantity": 1650,
"price": 25.75,
"orders": 3
},
{
"quantity": 550,
"price": 25.7,
"orders": 1
},
{
"quantity": 2750,
"price": 25.65,
"orders": 1
}
],
"sell": [
{
"quantity": 1650,
"price": 26.05,
"orders": 2
},
{
"quantity": 1100,
"price": 26.1,
"orders": 2
},
{
"quantity": 1650,
"price": 26.15,
"orders": 3
},
{
"quantity": 550,
"price": 26.2,
"orders": 1
},
{
"quantity": 1100,
"price": 26.25,
"orders": 2
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|94089",
"symbol": "HDFCBANK25JUN1920CE",
"last_price": 26,
"volume": 6373400,
"average_price": 26.09,
"oi": 1421200,
"net_change": -8.35,
"total_buy_quantity": 380600,
"total_sell_quantity": 187550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 78.45,
"last_trade_time": "1750154398316",
"oi_day_high": 1654950,
"oi_day_low": 1117600
},
"NSE_FO:HDFCLIFE25JUN780PE": {
"ohlc": {
"open": 15,
"high": 19.75,
"low": 12.55,
"close": 14.25
},
"depth": {
"buy": [
{
"quantity": 2200,
"price": 14.1,
"orders": 2
},
{
"quantity": 2200,
"price": 14.05,
"orders": 2
},
{
"quantity": 2200,
"price": 14,
"orders": 2
},
{
"quantity": 1100,
"price": 13.85,
"orders": 1
},
{
"quantity": 2200,
"price": 13.75,
"orders": 2
}
],
"sell": [
{
"quantity": 2200,
"price": 14.25,
"orders": 2
},
{
"quantity": 3300,
"price": 14.3,
"orders": 3
},
{
"quantity": 2200,
"price": 14.35,
"orders": 2
},
{
"quantity": 1100,
"price": 14.4,
"orders": 1
},
{
"quantity": 1100,
"price": 14.45,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|95273",
"symbol": "HDFCLIFE25JUN780PE",
"last_price": 14.25,
"volume": 399300,
"average_price": 14.39,
"oi": 271700,
"net_change": -2.75,
"total_buy_quantity": 225500,
"total_sell_quantity": 137500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37,
"last_trade_time": "1750154385250",
"oi_day_high": 271700,
"oi_day_low": 195800
},
"NSE_FO:DMART25JUN4000PE": {
"ohlc": {
"open": 38.85,
"high": 48.6,
"low": 27.55,
"close": 32.4
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 31.45,
"orders": 1
},
{
"quantity": 150,
"price": 31.4,
"orders": 1
},
{
"quantity": 150,
"price": 31.35,
"orders": 1
},
{
"quantity": 150,
"price": 31.3,
"orders": 1
},
{
"quantity": 150,
"price": 30.95,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 32.05,
"orders": 1
},
{
"quantity": 300,
"price": 32.2,
"orders": 2
},
{
"quantity": 150,
"price": 32.25,
"orders": 1
},
{
"quantity": 600,
"price": 32.3,
"orders": 2
},
{
"quantity": 600,
"price": 32.9,
"orders": 2
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|87121",
"symbol": "DMART25JUN4000PE",
"last_price": 32.4,
"volume": 315450,
"average_price": 35.82,
"oi": 248400,
"net_change": -3.2,
"total_buy_quantity": 65700,
"total_sell_quantity": 30750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 109.45,
"last_trade_time": "1750154382257",
"oi_day_high": 261750,
"oi_day_low": 246000
},
"NSE_FO:NHPC25JUN87PE": {
"ohlc": {
"open": 1.8,
"high": 2.7,
"low": 1.8,
"close": 2.7
},
"depth": {
"buy": [
{
"quantity": 38400,
"price": 2.65,
"orders": 5
},
{
"quantity": 32000,
"price": 2.6,
"orders": 4
},
{
"quantity": 25600,
"price": 2.55,
"orders": 3
},
{
"quantity": 32000,
"price": 2.5,
"orders": 4
},
{
"quantity": 19200,
"price": 2.45,
"orders": 2
}
],
"sell": [
{
"quantity": 51200,
"price": 2.8,
"orders": 8
},
{
"quantity": 25600,
"price": 2.85,
"orders": 4
},
{
"quantity": 19200,
"price": 2.9,
"orders": 3
},
{
"quantity": 6400,
"price": 2.95,
"orders": 1
},
{
"quantity": 25600,
"price": 3,
"orders": 2
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|116872",
"symbol": "NHPC25JUN87PE",
"last_price": 2.7,
"volume": 211200,
"average_price": 2.25,
"oi": 1209600,
"net_change": 0.85,
"total_buy_quantity": 928000,
"total_sell_quantity": 684800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.85,
"last_trade_time": "1750154106742",
"oi_day_high": 1228800,
"oi_day_low": 1203200
},
"NSE_FO:ULTRACEMCO25JUN11300PE": {
"ohlc": {
"open": 80.1,
"high": 118.4,
"low": 80.1,
"close": 99.6
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 98.85,
"orders": 2
},
{
"quantity": 100,
"price": 97.85,
"orders": 2
},
{
"quantity": 150,
"price": 97.55,
"orders": 2
},
{
"quantity": 50,
"price": 97.35,
"orders": 1
},
{
"quantity": 50,
"price": 97.3,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 99.65,
"orders": 1
},
{
"quantity": 50,
"price": 100.35,
"orders": 1
},
{
"quantity": 100,
"price": 100.4,
"orders": 2
},
{
"quantity": 150,
"price": 100.45,
"orders": 2
},
{
"quantity": 50,
"price": 100.7,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|133740",
"symbol": "ULTRACEMCO25JUN11300PE",
"last_price": 99.6,
"volume": 118050,
"average_price": 102.46,
"oi": 17400,
"net_change": 18.95,
"total_buy_quantity": 7550,
"total_sell_quantity": 8300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 250.6,
"last_trade_time": "1750154388205",
"oi_day_high": 31000,
"oi_day_low": 17400
},
"NSE_FO:CROMPTON25JUN360CE": {
"ohlc": {
"open": 2.55,
"high": 3.2,
"low": 2,
"close": 2.1
},
"depth": {
"buy": [
{
"quantity": 5400,
"price": 2.05,
"orders": 2
},
{
"quantity": 32400,
"price": 2,
"orders": 10
},
{
"quantity": 12600,
"price": 1.95,
"orders": 6
},
{
"quantity": 7200,
"price": 1.9,
"orders": 3
},
{
"quantity": 10800,
"price": 1.85,
"orders": 3
}
],
"sell": [
{
"quantity": 3600,
"price": 2.1,
"orders": 2
},
{
"quantity": 23400,
"price": 2.15,
"orders": 9
},
{
"quantity": 19800,
"price": 2.2,
"orders": 8
},
{
"quantity": 23400,
"price": 2.25,
"orders": 9
},
{
"quantity": 7200,
"price": 2.3,
"orders": 3
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|83563",
"symbol": "CROMPTON25JUN360CE",
"last_price": 2.1,
"volume": 1161000,
"average_price": 2.64,
"oi": 1837800,
"net_change": -0.45,
"total_buy_quantity": 262800,
"total_sell_quantity": 676800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.55,
"last_trade_time": "1750154391503",
"oi_day_high": 2014200,
"oi_day_low": 1837800
},
"NSE_FO:HINDPETRO25JUN415CE": {
"ohlc": {
"open": 2.85,
"high": 3.95,
"low": 2,
"close": 2.1
},
"depth": {
"buy": [
{
"quantity": 8100,
"price": 2.05,
"orders": 4
},
{
"quantity": 20250,
"price": 2,
"orders": 9
},
{
"quantity": 16200,
"price": 1.95,
"orders": 8
},
{
"quantity": 14175,
"price": 1.9,
"orders": 5
},
{
"quantity": 44550,
"price": 1.85,
"orders": 4
}
],
"sell": [
{
"quantity": 18225,
"price": 2.15,
"orders": 9
},
{
"quantity": 16200,
"price": 2.2,
"orders": 7
},
{
"quantity": 16200,
"price": 2.25,
"orders": 7
},
{
"quantity": 6075,
"price": 2.3,
"orders": 3
},
{
"quantity": 6075,
"price": 2.35,
"orders": 3
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|97488",
"symbol": "HINDPETRO25JUN415CE",
"last_price": 2.1,
"volume": 886950,
"average_price": 2.94,
"oi": 755325,
"net_change": -0.65,
"total_buy_quantity": 676350,
"total_sell_quantity": 589275,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.75,
"last_trade_time": "1750154391554",
"oi_day_high": 755325,
"oi_day_low": 704700
},
"NSE_FO:NAUKRI25JUN1440PE": {
"ohlc": {
"open": 11.9,
"high": 17.25,
"low": 9.25,
"close": 17.3
},
"depth": {
"buy": [
{
"quantity": 1125,
"price": 17.05,
"orders": 3
},
{
"quantity": 750,
"price": 17,
"orders": 2
},
{
"quantity": 750,
"price": 16.95,
"orders": 2
},
{
"quantity": 375,
"price": 16.85,
"orders": 1
},
{
"quantity": 375,
"price": 16.75,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 17.4,
"orders": 2
},
{
"quantity": 375,
"price": 17.45,
"orders": 1
},
{
"quantity": 750,
"price": 17.55,
"orders": 2
},
{
"quantity": 375,
"price": 17.65,
"orders": 1
},
{
"quantity": 750,
"price": 17.7,
"orders": 2
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|121964",
"symbol": "NAUKRI25JUN1440PE",
"last_price": 17.3,
"volume": 67500,
"average_price": 13.32,
"oi": 136500,
"net_change": 4.95,
"total_buy_quantity": 122250,
"total_sell_quantity": 67500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 40.85,
"last_trade_time": "1750154389761",
"oi_day_high": 136500,
"oi_day_low": 124875
},
"NSE_FO:IGL25JUN215PE": {
"ohlc": {
"open": 8.85,
"high": 9.5,
"low": 7.25,
"close": 8.9
},
"depth": {
"buy": [
{
"quantity": 5500,
"price": 9,
"orders": 2
},
{
"quantity": 8250,
"price": 8.95,
"orders": 3
},
{
"quantity": 2750,
"price": 8.85,
"orders": 1
},
{
"quantity": 2750,
"price": 8.8,
"orders": 1
},
{
"quantity": 2750,
"price": 8.7,
"orders": 1
}
],
"sell": [
{
"quantity": 8250,
"price": 9.15,
"orders": 3
},
{
"quantity": 2750,
"price": 9.25,
"orders": 1
},
{
"quantity": 5500,
"price": 9.3,
"orders": 2
},
{
"quantity": 2750,
"price": 9.35,
"orders": 1
},
{
"quantity": 2750,
"price": 9.4,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|102763",
"symbol": "IGL25JUN215PE",
"last_price": 8.9,
"volume": 737000,
"average_price": 8.35,
"oi": 591250,
"net_change": 0.65,
"total_buy_quantity": 346500,
"total_sell_quantity": 332750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.25,
"last_trade_time": "1750154378432",
"oi_day_high": 638000,
"oi_day_low": 591250
},
"NSE_FO:OIL25JUN440CE": {
"ohlc": {
"open": 41,
"high": 45.2,
"low": 34.75,
"close": 40.45
},
"depth": {
"buy": [
{
"quantity": 1075,
"price": 40.5,
"orders": 1
},
{
"quantity": 1075,
"price": 40.45,
"orders": 1
},
{
"quantity": 1075,
"price": 40.4,
"orders": 1
},
{
"quantity": 1075,
"price": 39.6,
"orders": 1
},
{
"quantity": 1075,
"price": 39.55,
"orders": 1
}
],
"sell": [
{
"quantity": 1075,
"price": 40.9,
"orders": 1
},
{
"quantity": 1075,
"price": 40.95,
"orders": 1
},
{
"quantity": 1075,
"price": 41,
"orders": 1
},
{
"quantity": 1075,
"price": 41.7,
"orders": 1
},
{
"quantity": 4300,
"price": 41.8,
"orders": 4
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|126149",
"symbol": "OIL25JUN440CE",
"last_price": 40.45,
"volume": 48375,
"average_price": 41.51,
"oi": 584800,
"net_change": -2.05,
"total_buy_quantity": 109650,
"total_sell_quantity": 108575,
"lower_circuit_limit": 9.15,
"upper_circuit_limit": 75.85,
"last_trade_time": "1750154052372",
"oi_day_high": 584800,
"oi_day_low": 577275
},
"NSE_FO:ITC25JUN420CE": {
"ohlc": {
"open": 4.25,
"high": 4.55,
"low": 2.7,
"close": 3.15
},
"depth": {
"buy": [
{
"quantity": 22400,
"price": 3.1,
"orders": 4
},
{
"quantity": 102400,
"price": 3.05,
"orders": 20
},
{
"quantity": 126400,
"price": 3,
"orders": 18
},
{
"quantity": 152000,
"price": 2.95,
"orders": 22
},
{
"quantity": 83200,
"price": 2.9,
"orders": 20
}
],
"sell": [
{
"quantity": 33600,
"price": 3.15,
"orders": 14
},
{
"quantity": 60800,
"price": 3.2,
"orders": 22
},
{
"quantity": 123200,
"price": 3.25,
"orders": 23
},
{
"quantity": 32000,
"price": 3.3,
"orders": 12
},
{
"quantity": 40000,
"price": 3.35,
"orders": 10
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|108842",
"symbol": "ITC25JUN420CE",
"last_price": 3.15,
"volume": 11126400,
"average_price": 3.24,
"oi": 9000000,
"net_change": -0.8,
"total_buy_quantity": 2577600,
"total_sell_quantity": 1697600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.95,
"last_trade_time": "1750154397232",
"oi_day_high": 9116800,
"oi_day_low": 8548800
},
"NSE_FO:FEDERALBNK25JUN200CE": {
"ohlc": {
"open": 6.75,
"high": 8.25,
"low": 5.95,
"close": 6.2
},
"depth": {
"buy": [
{
"quantity": 35000,
"price": 6.2,
"orders": 3
},
{
"quantity": 15000,
"price": 6.15,
"orders": 3
},
{
"quantity": 15000,
"price": 6.1,
"orders": 3
},
{
"quantity": 20000,
"price": 6.05,
"orders": 3
},
{
"quantity": 25000,
"price": 6,
"orders": 4
}
],
"sell": [
{
"quantity": 10000,
"price": 6.3,
"orders": 2
},
{
"quantity": 40000,
"price": 6.35,
"orders": 6
},
{
"quantity": 15000,
"price": 6.4,
"orders": 3
},
{
"quantity": 15000,
"price": 6.45,
"orders": 2
},
{
"quantity": 15000,
"price": 6.5,
"orders": 3
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|89071",
"symbol": "FEDERALBNK25JUN200CE",
"last_price": 6.2,
"volume": 1170000,
"average_price": 6.81,
"oi": 1735000,
"net_change": -0.95,
"total_buy_quantity": 710000,
"total_sell_quantity": 645000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.15,
"last_trade_time": "1750154355688",
"oi_day_high": 1755000,
"oi_day_low": 1670000
},
"NSE_FO:SJVN25JUN102PE": {
"ohlc": {
"open": 3.95,
"high": 5.2,
"low": 3.9,
"close": 5.2
},
"depth": {
"buy": [
{
"quantity": 9450,
"price": 5.3,
"orders": 2
},
{
"quantity": 4725,
"price": 5.15,
"orders": 1
},
{
"quantity": 4725,
"price": 5.1,
"orders": 1
},
{
"quantity": 23625,
"price": 5.05,
"orders": 2
},
{
"quantity": 28350,
"price": 5,
"orders": 2
}
],
"sell": [
{
"quantity": 4725,
"price": 5.45,
"orders": 1
},
{
"quantity": 14175,
"price": 5.5,
"orders": 3
},
{
"quantity": 9450,
"price": 5.55,
"orders": 2
},
{
"quantity": 4725,
"price": 5.6,
"orders": 1
},
{
"quantity": 4725,
"price": 5.65,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|138512",
"symbol": "SJVN25JUN102PE",
"last_price": 5.2,
"volume": 47250,
"average_price": 4.3,
"oi": 439425,
"net_change": 1.3,
"total_buy_quantity": 609525,
"total_sell_quantity": 500850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.9,
"last_trade_time": "1750145357840",
"oi_day_high": 444150,
"oi_day_low": 434700
},
"NSE_FO:CYIENT25JUN1360PE": {
"ohlc": {
"open": 56.55,
"high": 59.2,
"low": 38,
"close": 42.9
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 42.15,
"orders": 1
},
{
"quantity": 600,
"price": 42.1,
"orders": 2
},
{
"quantity": 300,
"price": 42.05,
"orders": 1
},
{
"quantity": 300,
"price": 42,
"orders": 1
},
{
"quantity": 300,
"price": 41.4,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 42.6,
"orders": 1
},
{
"quantity": 300,
"price": 42.65,
"orders": 1
},
{
"quantity": 300,
"price": 42.7,
"orders": 1
},
{
"quantity": 600,
"price": 42.75,
"orders": 2
},
{
"quantity": 300,
"price": 43,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|84077",
"symbol": "CYIENT25JUN1360PE",
"last_price": 42.9,
"volume": 63300,
"average_price": 44.62,
"oi": 78900,
"net_change": -14.55,
"total_buy_quantity": 30000,
"total_sell_quantity": 33600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 122.15,
"last_trade_time": "1750154344608",
"oi_day_high": 82200,
"oi_day_low": 75600
},
"NSE_FO:SONACOMS25JUN540CE": {
"ohlc": {
"open": 2.45,
"high": 2.6,
"low": 0.75,
"close": 0.75
},
"depth": {
"buy": [
{
"quantity": 3875,
"price": 0.75,
"orders": 4
},
{
"quantity": 13175,
"price": 0.7,
"orders": 10
},
{
"quantity": 9300,
"price": 0.65,
"orders": 6
},
{
"quantity": 11625,
"price": 0.6,
"orders": 5
},
{
"quantity": 4650,
"price": 0.55,
"orders": 2
}
],
"sell": [
{
"quantity": 8525,
"price": 0.8,
"orders": 5
},
{
"quantity": 9300,
"price": 0.85,
"orders": 8
},
{
"quantity": 8525,
"price": 0.9,
"orders": 6
},
{
"quantity": 10075,
"price": 0.95,
"orders": 6
},
{
"quantity": 37200,
"price": 1,
"orders": 15
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|139154",
"symbol": "SONACOMS25JUN540CE",
"last_price": 0.75,
"volume": 2139000,
"average_price": 1.19,
"oi": 2825650,
"net_change": -1.75,
"total_buy_quantity": 175150,
"total_sell_quantity": 778875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.5,
"last_trade_time": "1750154373077",
"oi_day_high": 2825650,
"oi_day_low": 2387000
},
"NSE_FO:TITAN25JUN3580CE": {
"ohlc": {
"open": 8.9,
"high": 9.7,
"low": 5.65,
"close": 6.25
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 6.1,
"orders": 1
},
{
"quantity": 350,
"price": 6.05,
"orders": 2
},
{
"quantity": 1225,
"price": 6,
"orders": 7
},
{
"quantity": 700,
"price": 5.95,
"orders": 4
},
{
"quantity": 525,
"price": 5.9,
"orders": 3
}
],
"sell": [
{
"quantity": 525,
"price": 6.2,
"orders": 3
},
{
"quantity": 700,
"price": 6.25,
"orders": 4
},
{
"quantity": 875,
"price": 6.3,
"orders": 5
},
{
"quantity": 700,
"price": 6.35,
"orders": 4
},
{
"quantity": 700,
"price": 6.4,
"orders": 4
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|132222",
"symbol": "TITAN25JUN3580CE",
"last_price": 6.25,
"volume": 205100,
"average_price": 6.59,
"oi": 166775,
"net_change": -5.6,
"total_buy_quantity": 309225,
"total_sell_quantity": 38325,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 41.05,
"last_trade_time": "1750154388165",
"oi_day_high": 168525,
"oi_day_low": 111475
},
"NSE_FO:GODREJCP25JUN1240PE": {
"ohlc": {
"open": 47,
"high": 58.6,
"low": 46,
"close": 46.95
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 46.45,
"orders": 1
},
{
"quantity": 500,
"price": 46.4,
"orders": 1
},
{
"quantity": 1000,
"price": 46.35,
"orders": 2
},
{
"quantity": 500,
"price": 45.7,
"orders": 1
},
{
"quantity": 500,
"price": 45.65,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 46.9,
"orders": 1
},
{
"quantity": 500,
"price": 46.95,
"orders": 1
},
{
"quantity": 500,
"price": 47,
"orders": 1
},
{
"quantity": 500,
"price": 47.05,
"orders": 1
},
{
"quantity": 500,
"price": 47.5,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|90654",
"symbol": "GODREJCP25JUN1240PE",
"last_price": 46.95,
"volume": 13500,
"average_price": 49.78,
"oi": 68000,
"net_change": -8.45,
"total_buy_quantity": 59500,
"total_sell_quantity": 60000,
"lower_circuit_limit": 9.4,
"upper_circuit_limit": 101.4,
"last_trade_time": "1750154243719",
"oi_day_high": 68000,
"oi_day_low": 67000
},
"NSE_FO:MFSL25JUN1480CE": {
"ohlc": {
"open": 110.6,
"high": 110.6,
"low": 110.6,
"close": 110.6
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 102.8,
"orders": 1
},
{
"quantity": 2400,
"price": 101.4,
"orders": 1
},
{
"quantity": 4000,
"price": 100.6,
"orders": 1
},
{
"quantity": 8000,
"price": 98.85,
"orders": 1
},
{
"quantity": 3200,
"price": 98.6,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 110.75,
"orders": 1
},
{
"quantity": 800,
"price": 110.8,
"orders": 1
},
{
"quantity": 4000,
"price": 112.95,
"orders": 1
},
{
"quantity": 3200,
"price": 113.65,
"orders": 1
},
{
"quantity": 2400,
"price": 114.55,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|119024",
"symbol": "MFSL25JUN1480CE",
"last_price": 110.6,
"volume": 0,
"average_price": 0,
"oi": 37600,
"net_change": 1.15,
"total_buy_quantity": 43200,
"total_sell_quantity": 52800,
"lower_circuit_limit": 35.5,
"upper_circuit_limit": 183.4,
"last_trade_time": "1750067927000",
"oi_day_high": 45600,
"oi_day_low": 37600
},
"NSE_FO:ABFRL25JUN90PE": {
"ohlc": {
"open": 14.55,
"high": 15.15,
"low": 14.55,
"close": 14.55
},
"depth": {
"buy": [
{
"quantity": 2600,
"price": 12.85,
"orders": 1
},
{
"quantity": 2600,
"price": 12.8,
"orders": 1
},
{
"quantity": 2600,
"price": 12.6,
"orders": 1
},
{
"quantity": 2600,
"price": 10,
"orders": 1
},
{
"quantity": 5200,
"price": 9.3,
"orders": 1
}
],
"sell": [
{
"quantity": 5200,
"price": 34.9,
"orders": 1
},
{
"quantity": 2600,
"price": 34.95,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|53113",
"symbol": "ABFRL25JUN90PE",
"last_price": 14.55,
"volume": 7800,
"average_price": 14.75,
"oi": 915200,
"net_change": 0.05,
"total_buy_quantity": 57200,
"total_sell_quantity": 7800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.95,
"last_trade_time": "1750146232319",
"oi_day_high": 915200,
"oi_day_low": 915200
},
"NSE_FO:TCS25JUN3500CE": {
"ohlc": {
"open": 55,
"high": 61.9,
"low": 46.35,
"close": 51.45
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 51.45,
"orders": 1
},
{
"quantity": 350,
"price": 51.4,
"orders": 2
},
{
"quantity": 525,
"price": 51.35,
"orders": 3
},
{
"quantity": 175,
"price": 51.3,
"orders": 1
},
{
"quantity": 350,
"price": 51.25,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 51.6,
"orders": 1
},
{
"quantity": 175,
"price": 51.8,
"orders": 1
},
{
"quantity": 175,
"price": 51.85,
"orders": 1
},
{
"quantity": 175,
"price": 51.9,
"orders": 1
},
{
"quantity": 1575,
"price": 52,
"orders": 8
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|130999",
"symbol": "TCS25JUN3500CE",
"last_price": 51.45,
"volume": 4281725,
"average_price": 55.38,
"oi": 1443575,
"net_change": -0.05,
"total_buy_quantity": 139825,
"total_sell_quantity": 287525,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 123.45,
"last_trade_time": "1750154398386",
"oi_day_high": 1823150,
"oi_day_low": 1443575
},
"NSE_FO:IIFL25JUN430PE": {
"ohlc": {
"open": 0.55,
"high": 0.55,
"low": 0.35,
"close": 0.35
},
"depth": {
"buy": [
{
"quantity": 6200,
"price": 0.35,
"orders": 4
},
{
"quantity": 7750,
"price": 0.3,
"orders": 2
},
{
"quantity": 52700,
"price": 0.25,
"orders": 3
},
{
"quantity": 49600,
"price": 0.2,
"orders": 3
},
{
"quantity": 9300,
"price": 0.15,
"orders": 2
}
],
"sell": [
{
"quantity": 3100,
"price": 0.4,
"orders": 2
},
{
"quantity": 6200,
"price": 0.45,
"orders": 3
},
{
"quantity": 6200,
"price": 0.5,
"orders": 3
},
{
"quantity": 3100,
"price": 0.55,
"orders": 2
},
{
"quantity": 3100,
"price": 0.6,
"orders": 2
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|37867",
"symbol": "IIFL25JUN430PE",
"last_price": 0.35,
"volume": 44950,
"average_price": 0.44,
"oi": 159650,
"net_change": -0.35,
"total_buy_quantity": 193750,
"total_sell_quantity": 206150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.7,
"last_trade_time": "1750154306368",
"oi_day_high": 168950,
"oi_day_low": 156550
},
"NSE_FO:BPCL25JUN320CE": {
"ohlc": {
"open": 4.95,
"high": 7.2,
"low": 3.45,
"close": 3.35
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 3.45,
"orders": 1
},
{
"quantity": 9000,
"price": 3.4,
"orders": 5
},
{
"quantity": 43200,
"price": 3.35,
"orders": 12
},
{
"quantity": 21600,
"price": 3.3,
"orders": 6
},
{
"quantity": 45000,
"price": 3.25,
"orders": 8
}
],
"sell": [
{
"quantity": 18000,
"price": 3.5,
"orders": 9
},
{
"quantity": 27000,
"price": 3.55,
"orders": 12
},
{
"quantity": 23400,
"price": 3.6,
"orders": 9
},
{
"quantity": 25200,
"price": 3.65,
"orders": 9
},
{
"quantity": 14400,
"price": 3.7,
"orders": 7
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|76781",
"symbol": "BPCL25JUN320CE",
"last_price": 3.35,
"volume": 11446200,
"average_price": 5.56,
"oi": 2619000,
"net_change": -2,
"total_buy_quantity": 718200,
"total_sell_quantity": 867600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.35,
"last_trade_time": "1750154395427",
"oi_day_high": 2624400,
"oi_day_low": 2224800
},
"NSE_FO:HEROMOTOCO25JUN4350PE": {
"ohlc": {
"open": 64,
"high": 78.35,
"low": 46.15,
"close": 55.75
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 56.1,
"orders": 1
},
{
"quantity": 300,
"price": 56.05,
"orders": 2
},
{
"quantity": 150,
"price": 56,
"orders": 1
},
{
"quantity": 150,
"price": 55.95,
"orders": 1
},
{
"quantity": 150,
"price": 55.9,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 56.65,
"orders": 3
},
{
"quantity": 150,
"price": 56.7,
"orders": 1
},
{
"quantity": 300,
"price": 56.75,
"orders": 2
},
{
"quantity": 300,
"price": 57,
"orders": 2
},
{
"quantity": 150,
"price": 57.3,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|95993",
"symbol": "HEROMOTOCO25JUN4350PE",
"last_price": 55.75,
"volume": 201150,
"average_price": 56.98,
"oi": 78000,
"net_change": -8.75,
"total_buy_quantity": 31950,
"total_sell_quantity": 25950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 161.1,
"last_trade_time": "1750154393947",
"oi_day_high": 81600,
"oi_day_low": 69000
},
"NSE_FO:AUROPHARMA25JUN1180PE": {
"ohlc": {
"open": 45.5,
"high": 86.2,
"low": 45.5,
"close": 77.75
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 75.8,
"orders": 1
},
{
"quantity": 550,
"price": 75.75,
"orders": 1
},
{
"quantity": 1100,
"price": 74.8,
"orders": 1
},
{
"quantity": 550,
"price": 74.35,
"orders": 1
},
{
"quantity": 1100,
"price": 74.15,
"orders": 2
}
],
"sell": [
{
"quantity": 550,
"price": 78.95,
"orders": 1
},
{
"quantity": 550,
"price": 79,
"orders": 1
},
{
"quantity": 550,
"price": 79.05,
"orders": 1
},
{
"quantity": 1100,
"price": 79.15,
"orders": 1
},
{
"quantity": 550,
"price": 79.2,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|67391",
"symbol": "AUROPHARMA25JUN1180PE",
"last_price": 77.75,
"volume": 62700,
"average_price": 67.5,
"oi": 110000,
"net_change": 36.4,
"total_buy_quantity": 59950,
"total_sell_quantity": 55550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 153.1,
"last_trade_time": "1750154371189",
"oi_day_high": 116050,
"oi_day_low": 103950
},
"NSE_FO:HFCL25JUN88PE": {
"ohlc": {
"open": 4.6,
"high": 6.65,
"low": 4.15,
"close": 6.65
},
"depth": {
"buy": [
{
"quantity": 8300,
"price": 6.75,
"orders": 2
},
{
"quantity": 12450,
"price": 6.7,
"orders": 3
},
{
"quantity": 12450,
"price": 6.65,
"orders": 3
},
{
"quantity": 4150,
"price": 6.6,
"orders": 1
},
{
"quantity": 8300,
"price": 6.55,
"orders": 2
}
],
"sell": [
{
"quantity": 8300,
"price": 6.85,
"orders": 2
},
{
"quantity": 4150,
"price": 6.9,
"orders": 1
},
{
"quantity": 12450,
"price": 6.95,
"orders": 3
},
{
"quantity": 41500,
"price": 7,
"orders": 3
},
{
"quantity": 4150,
"price": 7.05,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|96843",
"symbol": "HFCL25JUN88PE",
"last_price": 6.65,
"volume": 282200,
"average_price": 5.16,
"oi": 697200,
"net_change": 2.25,
"total_buy_quantity": 336150,
"total_sell_quantity": 439900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.4,
"last_trade_time": "1750154184593",
"oi_day_high": 742850,
"oi_day_low": 684750
},
"NSE_FO:BOSCHLTD25JUN31250CE": {
"ohlc": {
"open": 1168.1,
"high": 1168.1,
"low": 1168.05,
"close": 1168.05
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 984.95,
"orders": 1
},
{
"quantity": 50,
"price": 984.9,
"orders": 1
},
{
"quantity": 75,
"price": 891.95,
"orders": 1
},
{
"quantity": 250,
"price": 881.15,
"orders": 1
},
{
"quantity": 125,
"price": 866.5,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 1195.95,
"orders": 2
},
{
"quantity": 25,
"price": 1196,
"orders": 1
},
{
"quantity": 25,
"price": 1204.8,
"orders": 1
},
{
"quantity": 100,
"price": 1216.8,
"orders": 1
},
{
"quantity": 250,
"price": 1265.05,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|76648",
"symbol": "BOSCHLTD25JUN31250CE",
"last_price": 1168.05,
"volume": 75,
"average_price": 1168.08,
"oi": 625,
"net_change": 202.65,
"total_buy_quantity": 1675,
"total_sell_quantity": 900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 2077,
"last_trade_time": "1750141073544",
"oi_day_high": 625,
"oi_day_low": 625
},
"NSE_FO:SOLARINDS25JUN16250PE": {
"ohlc": {
"open": 110.5,
"high": 117,
"low": 70.05,
"close": 85
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 82.5,
"orders": 2
},
{
"quantity": 150,
"price": 82.45,
"orders": 2
},
{
"quantity": 75,
"price": 82.4,
"orders": 1
},
{
"quantity": 75,
"price": 81.7,
"orders": 1
},
{
"quantity": 150,
"price": 81.5,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 84.85,
"orders": 1
},
{
"quantity": 75,
"price": 84.9,
"orders": 1
},
{
"quantity": 225,
"price": 85.95,
"orders": 2
},
{
"quantity": 450,
"price": 86,
"orders": 2
},
{
"quantity": 375,
"price": 86.95,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|40012",
"symbol": "SOLARINDS25JUN16250PE",
"last_price": 85,
"volume": 27900,
"average_price": 85.68,
"oi": 18750,
"net_change": -20.25,
"total_buy_quantity": 6300,
"total_sell_quantity": 9750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 410.35,
"last_trade_time": "1750154194363",
"oi_day_high": 20925,
"oi_day_low": 15975
},
"NSE_FO:SBIN25JUN800PE": {
"ohlc": {
"open": 13.25,
"high": 15.3,
"low": 10.2,
"close": 14.15
},
"depth": {
"buy": [
{
"quantity": 3750,
"price": 14.1,
"orders": 4
},
{
"quantity": 8250,
"price": 14.05,
"orders": 8
},
{
"quantity": 9000,
"price": 14,
"orders": 9
},
{
"quantity": 6000,
"price": 13.95,
"orders": 5
},
{
"quantity": 6000,
"price": 13.9,
"orders": 5
}
],
"sell": [
{
"quantity": 3750,
"price": 14.25,
"orders": 4
},
{
"quantity": 5250,
"price": 14.3,
"orders": 6
},
{
"quantity": 6750,
"price": 14.35,
"orders": 6
},
{
"quantity": 3750,
"price": 14.4,
"orders": 4
},
{
"quantity": 5250,
"price": 14.45,
"orders": 4
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|136443",
"symbol": "SBIN25JUN800PE",
"last_price": 14.15,
"volume": 4605000,
"average_price": 12.83,
"oi": 5160000,
"net_change": 0.75,
"total_buy_quantity": 351000,
"total_sell_quantity": 189000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.1,
"last_trade_time": "1750154375406",
"oi_day_high": 5160000,
"oi_day_low": 4990500
},
"NSE_FO:POLYCAB25JUN6000PE": {
"ohlc": {
"open": 69.95,
"high": 130,
"low": 69.6,
"close": 86.4
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 85.8,
"orders": 2
},
{
"quantity": 125,
"price": 85.75,
"orders": 1
},
{
"quantity": 125,
"price": 85.65,
"orders": 1
},
{
"quantity": 625,
"price": 85.4,
"orders": 2
},
{
"quantity": 125,
"price": 85.35,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 86.95,
"orders": 1
},
{
"quantity": 250,
"price": 87,
"orders": 2
},
{
"quantity": 125,
"price": 87.1,
"orders": 1
},
{
"quantity": 125,
"price": 87.15,
"orders": 1
},
{
"quantity": 375,
"price": 87.45,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|131779",
"symbol": "POLYCAB25JUN6000PE",
"last_price": 86.4,
"volume": 191625,
"average_price": 93.94,
"oi": 96875,
"net_change": 19.1,
"total_buy_quantity": 24875,
"total_sell_quantity": 18625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 242.45,
"last_trade_time": "1750154385810",
"oi_day_high": 108500,
"oi_day_low": 96000
},
"NSE_FO:INDIGO25JUN5300PE": {
"ohlc": {
"open": 75,
"high": 98,
"low": 57.6,
"close": 87.45
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 86.85,
"orders": 1
},
{
"quantity": 150,
"price": 86.8,
"orders": 1
},
{
"quantity": 150,
"price": 86.75,
"orders": 1
},
{
"quantity": 150,
"price": 86.7,
"orders": 1
},
{
"quantity": 300,
"price": 86.65,
"orders": 2
}
],
"sell": [
{
"quantity": 450,
"price": 87.65,
"orders": 3
},
{
"quantity": 150,
"price": 87.7,
"orders": 1
},
{
"quantity": 150,
"price": 87.75,
"orders": 1
},
{
"quantity": 150,
"price": 88,
"orders": 1
},
{
"quantity": 150,
"price": 88.05,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|104639",
"symbol": "INDIGO25JUN5300PE",
"last_price": 87.45,
"volume": 763050,
"average_price": 75.2,
"oi": 267150,
"net_change": 16.75,
"total_buy_quantity": 89400,
"total_sell_quantity": 31050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 185.1,
"last_trade_time": "1750154395018",
"oi_day_high": 270150,
"oi_day_low": 244800
},
"NSE_FO:PIDILITIND25JUN3020PE": {
"ohlc": {
"open": 52.75,
"high": 52.75,
"low": 35.25,
"close": 39.7
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 38.75,
"orders": 1
},
{
"quantity": 250,
"price": 38.7,
"orders": 1
},
{
"quantity": 500,
"price": 38.65,
"orders": 2
},
{
"quantity": 250,
"price": 38.25,
"orders": 1
},
{
"quantity": 250,
"price": 37.65,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 39.6,
"orders": 1
},
{
"quantity": 250,
"price": 39.65,
"orders": 1
},
{
"quantity": 250,
"price": 39.7,
"orders": 1
},
{
"quantity": 250,
"price": 39.9,
"orders": 1
},
{
"quantity": 250,
"price": 39.95,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|121275",
"symbol": "PIDILITIND25JUN3020PE",
"last_price": 39.7,
"volume": 28750,
"average_price": 40.77,
"oi": 18500,
"net_change": -10.95,
"total_buy_quantity": 77000,
"total_sell_quantity": 38500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 112.4,
"last_trade_time": "1750154395161",
"oi_day_high": 21250,
"oi_day_low": 16250
},
"NSE_FO:IRB25JUN51PE": {
"ohlc": {
"open": 1.65,
"high": 1.75,
"low": 1.65,
"close": 1.75
},
"depth": {
"buy": [
{
"quantity": 10250,
"price": 2.15,
"orders": 1
},
{
"quantity": 10250,
"price": 2.1,
"orders": 1
},
{
"quantity": 51250,
"price": 2.05,
"orders": 2
},
{
"quantity": 10250,
"price": 2,
"orders": 1
},
{
"quantity": 92250,
"price": 1.95,
"orders": 3
}
],
"sell": [
{
"quantity": 20500,
"price": 2.25,
"orders": 2
},
{
"quantity": 51250,
"price": 2.3,
"orders": 5
},
{
"quantity": 20500,
"price": 2.35,
"orders": 2
},
{
"quantity": 10250,
"price": 2.4,
"orders": 1
},
{
"quantity": 61500,
"price": 2.45,
"orders": 2
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|103935",
"symbol": "IRB25JUN51PE",
"last_price": 1.75,
"volume": 30750,
"average_price": 1.68,
"oi": 2224250,
"net_change": 0.15,
"total_buy_quantity": 1127500,
"total_sell_quantity": 686750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.6,
"last_trade_time": "1750140226979",
"oi_day_high": 2224250,
"oi_day_low": 2224250
},
"NSE_FO:ADANIENT25JUN2540PE": {
"ohlc": {
"open": 47,
"high": 80,
"low": 45,
"close": 77.7
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 77.45,
"orders": 1
},
{
"quantity": 300,
"price": 77.4,
"orders": 1
},
{
"quantity": 600,
"price": 77.3,
"orders": 2
},
{
"quantity": 300,
"price": 77.25,
"orders": 1
},
{
"quantity": 300,
"price": 76.9,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 78.5,
"orders": 1
},
{
"quantity": 300,
"price": 79,
"orders": 1
},
{
"quantity": 300,
"price": 79.1,
"orders": 1
},
{
"quantity": 300,
"price": 79.3,
"orders": 1
},
{
"quantity": 300,
"price": 85.85,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|59450",
"symbol": "ADANIENT25JUN2540PE",
"last_price": 77.7,
"volume": 444000,
"average_price": 60.49,
"oi": 224100,
"net_change": 35,
"total_buy_quantity": 87900,
"total_sell_quantity": 22200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 147.3,
"last_trade_time": "1750154394178",
"oi_day_high": 273000,
"oi_day_low": 223500
},
"NSE_FO:BAJAJFINSV25JUN2020PE": {
"ohlc": {
"open": 27.35,
"high": 42.75,
"low": 25,
"close": 40.9
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 40.8,
"orders": 1
},
{
"quantity": 500,
"price": 40.75,
"orders": 1
},
{
"quantity": 1000,
"price": 40.7,
"orders": 2
},
{
"quantity": 1000,
"price": 40.65,
"orders": 2
},
{
"quantity": 500,
"price": 40.6,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 41.1,
"orders": 1
},
{
"quantity": 1000,
"price": 41.15,
"orders": 2
},
{
"quantity": 500,
"price": 41.2,
"orders": 1
},
{
"quantity": 1500,
"price": 41.3,
"orders": 3
},
{
"quantity": 1000,
"price": 41.35,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|70037",
"symbol": "BAJAJFINSV25JUN2020PE",
"last_price": 40.9,
"volume": 886500,
"average_price": 33.92,
"oi": 266500,
"net_change": 14,
"total_buy_quantity": 162500,
"total_sell_quantity": 62500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 71.6,
"last_trade_time": "1750154390933",
"oi_day_high": 322000,
"oi_day_low": 266500
},
"NSE_FO:ABCAPITAL25JUN222.5CE": {
"ohlc": {
"open": 22.75,
"high": 22.75,
"low": 22.75,
"close": 22.75
},
"depth": {
"buy": [
{
"quantity": 2700,
"price": 32,
"orders": 1
},
{
"quantity": 10800,
"price": 31.95,
"orders": 1
},
{
"quantity": 13500,
"price": 31.75,
"orders": 1
},
{
"quantity": 27000,
"price": 31.5,
"orders": 1
},
{
"quantity": 27000,
"price": 31.4,
"orders": 1
}
],
"sell": [
{
"quantity": 10800,
"price": 33.55,
"orders": 1
},
{
"quantity": 10800,
"price": 33.6,
"orders": 1
},
{
"quantity": 13500,
"price": 33.75,
"orders": 1
},
{
"quantity": 27000,
"price": 33.9,
"orders": 1
},
{
"quantity": 27000,
"price": 34.35,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|58691",
"symbol": "ABCAPITAL25JUN222.5CE",
"last_price": 22.75,
"volume": 0,
"average_price": 0,
"oi": 118800,
"net_change": 0,
"total_buy_quantity": 189000,
"total_sell_quantity": 197100,
"lower_circuit_limit": 2.75,
"upper_circuit_limit": 42.75,
"last_trade_time": "1750054701000",
"oi_day_high": 124200,
"oi_day_low": 113400
},
"NSE_FO:INDUSINDBK25JUN820CE": {
"ohlc": {
"open": 16.2,
"high": 16.2,
"low": 7.9,
"close": 9
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 8.9,
"orders": 3
},
{
"quantity": 54000,
"price": 8.85,
"orders": 8
},
{
"quantity": 9000,
"price": 8.8,
"orders": 7
},
{
"quantity": 3000,
"price": 8.75,
"orders": 4
},
{
"quantity": 5000,
"price": 8.7,
"orders": 3
}
],
"sell": [
{
"quantity": 5000,
"price": 9,
"orders": 7
},
{
"quantity": 4500,
"price": 9.05,
"orders": 6
},
{
"quantity": 4500,
"price": 9.1,
"orders": 6
},
{
"quantity": 7000,
"price": 9.15,
"orders": 7
},
{
"quantity": 3500,
"price": 9.2,
"orders": 5
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|104986",
"symbol": "INDUSINDBK25JUN820CE",
"last_price": 9,
"volume": 3055500,
"average_price": 10.46,
"oi": 4554500,
"net_change": -7.15,
"total_buy_quantity": 898000,
"total_sell_quantity": 257000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 53.65,
"last_trade_time": "1750154395071",
"oi_day_high": 4617500,
"oi_day_low": 4494500
},
"NSE_FO:MAXHEALTH25JUN1140PE": {
"ohlc": {
"open": 3,
"high": 3.35,
"low": 2.2,
"close": 3.1
},
"depth": {
"buy": [
{
"quantity": 1575,
"price": 3,
"orders": 3
},
{
"quantity": 5250,
"price": 2.95,
"orders": 5
},
{
"quantity": 5775,
"price": 2.9,
"orders": 6
},
{
"quantity": 4725,
"price": 2.85,
"orders": 4
},
{
"quantity": 1575,
"price": 2.8,
"orders": 3
}
],
"sell": [
{
"quantity": 1050,
"price": 3.15,
"orders": 2
},
{
"quantity": 2100,
"price": 3.2,
"orders": 4
},
{
"quantity": 3150,
"price": 3.25,
"orders": 5
},
{
"quantity": 1575,
"price": 3.3,
"orders": 3
},
{
"quantity": 3675,
"price": 3.35,
"orders": 4
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|113213",
"symbol": "MAXHEALTH25JUN1140PE",
"last_price": 3.1,
"volume": 108675,
"average_price": 2.77,
"oi": 139125,
"net_change": 0.1,
"total_buy_quantity": 321300,
"total_sell_quantity": 87150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23,
"last_trade_time": "1750154321898",
"oi_day_high": 161700,
"oi_day_low": 138075
},
"NSE_FO:HINDZINC25JUN460PE": {
"ohlc": {
"open": 1.1,
"high": 3.85,
"low": 0.95,
"close": 3.4
},
"depth": {
"buy": [
{
"quantity": 7350,
"price": 3.3,
"orders": 3
},
{
"quantity": 3675,
"price": 3.25,
"orders": 3
},
{
"quantity": 12250,
"price": 3.2,
"orders": 8
},
{
"quantity": 9800,
"price": 3.15,
"orders": 6
},
{
"quantity": 9800,
"price": 3.1,
"orders": 7
}
],
"sell": [
{
"quantity": 2450,
"price": 3.4,
"orders": 2
},
{
"quantity": 18375,
"price": 3.45,
"orders": 9
},
{
"quantity": 15925,
"price": 3.5,
"orders": 6
},
{
"quantity": 9800,
"price": 3.55,
"orders": 3
},
{
"quantity": 1225,
"price": 3.6,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|99189",
"symbol": "HINDZINC25JUN460PE",
"last_price": 3.4,
"volume": 1743175,
"average_price": 2.67,
"oi": 772975,
"net_change": 1.95,
"total_buy_quantity": 652925,
"total_sell_quantity": 249900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.45,
"last_trade_time": "1750154394362",
"oi_day_high": 817075,
"oi_day_low": 444675
},
"NSE_FO:UPL25JUN630PE": {
"ohlc": {
"open": 3.6,
"high": 3.8,
"low": 1.7,
"close": 2.5
},
"depth": {
"buy": [
{
"quantity": 12195,
"price": 2.4,
"orders": 7
},
{
"quantity": 12195,
"price": 2.35,
"orders": 6
},
{
"quantity": 13550,
"price": 2.3,
"orders": 7
},
{
"quantity": 8130,
"price": 2.25,
"orders": 4
},
{
"quantity": 4065,
"price": 2.2,
"orders": 3
}
],
"sell": [
{
"quantity": 1355,
"price": 2.5,
"orders": 1
},
{
"quantity": 8130,
"price": 2.55,
"orders": 5
},
{
"quantity": 12195,
"price": 2.6,
"orders": 6
},
{
"quantity": 14905,
"price": 2.65,
"orders": 7
},
{
"quantity": 5420,
"price": 2.7,
"orders": 3
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|134611",
"symbol": "UPL25JUN630PE",
"last_price": 2.5,
"volume": 1888870,
"average_price": 2.17,
"oi": 764220,
"net_change": -1,
"total_buy_quantity": 367205,
"total_sell_quantity": 247965,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.5,
"last_trade_time": "1750154393662",
"oi_day_high": 1047415,
"oi_day_low": 760155
},
"NSE_FO:KALYANKJIL25JUN570CE": {
"ohlc": {
"open": 2.25,
"high": 2.25,
"low": 1.3,
"close": 1.35
},
"depth": {
"buy": [
{
"quantity": 5425,
"price": 1.25,
"orders": 7
},
{
"quantity": 5425,
"price": 1.2,
"orders": 5
},
{
"quantity": 7750,
"price": 1.15,
"orders": 5
},
{
"quantity": 4650,
"price": 1.1,
"orders": 4
},
{
"quantity": 2325,
"price": 1.05,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 1.35,
"orders": 1
},
{
"quantity": 3100,
"price": 1.4,
"orders": 4
},
{
"quantity": 14725,
"price": 1.45,
"orders": 5
},
{
"quantity": 2325,
"price": 1.5,
"orders": 2
},
{
"quantity": 6200,
"price": 1.55,
"orders": 3
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|107716",
"symbol": "KALYANKJIL25JUN570CE",
"last_price": 1.35,
"volume": 432450,
"average_price": 1.73,
"oi": 978050,
"net_change": -0.9,
"total_buy_quantity": 435550,
"total_sell_quantity": 192200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.25,
"last_trade_time": "1750154397115",
"oi_day_high": 1011375,
"oi_day_low": 970300
},
"NSE_FO:NBCC25JUN116CE": {
"ohlc": {
"open": 6.85,
"high": 6.85,
"low": 6.85,
"close": 6.85
},
"depth": {
"buy": [
{
"quantity": 11600,
"price": 5.25,
"orders": 2
},
{
"quantity": 11600,
"price": 5.2,
"orders": 2
},
{
"quantity": 69600,
"price": 4.75,
"orders": 3
},
{
"quantity": 58000,
"price": 4.55,
"orders": 1
},
{
"quantity": 58000,
"price": 4.5,
"orders": 1
}
],
"sell": [
{
"quantity": 11600,
"price": 5.35,
"orders": 2
},
{
"quantity": 11600,
"price": 5.4,
"orders": 2
},
{
"quantity": 23200,
"price": 5.65,
"orders": 1
},
{
"quantity": 75400,
"price": 5.95,
"orders": 2
},
{
"quantity": 29000,
"price": 6.15,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|122773",
"symbol": "NBCC25JUN116CE",
"last_price": 6.85,
"volume": 0,
"average_price": 0,
"oi": 197200,
"net_change": 0,
"total_buy_quantity": 382800,
"total_sell_quantity": 417600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.65,
"last_trade_time": "1749791009000",
"oi_day_high": 197200,
"oi_day_low": 197200
},
"NSE_FO:ASIANPAINT25JUN2300CE": {
"ohlc": {
"open": 10.95,
"high": 22.85,
"low": 9.2,
"close": 14.35
},
"depth": {
"buy": [
{
"quantity": 1600,
"price": 14.3,
"orders": 3
},
{
"quantity": 5400,
"price": 14.25,
"orders": 2
},
{
"quantity": 1000,
"price": 14.2,
"orders": 3
},
{
"quantity": 200,
"price": 14.15,
"orders": 1
},
{
"quantity": 600,
"price": 14.1,
"orders": 2
}
],
"sell": [
{
"quantity": 200,
"price": 14.4,
"orders": 1
},
{
"quantity": 600,
"price": 14.45,
"orders": 2
},
{
"quantity": 1200,
"price": 14.5,
"orders": 4
},
{
"quantity": 1000,
"price": 14.55,
"orders": 3
},
{
"quantity": 4000,
"price": 14.6,
"orders": 3
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|65510",
"symbol": "ASIANPAINT25JUN2300CE",
"last_price": 14.35,
"volume": 4288000,
"average_price": 17.44,
"oi": 1104200,
"net_change": 3,
"total_buy_quantity": 358600,
"total_sell_quantity": 178400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.5,
"last_trade_time": "1750154398226",
"oi_day_high": 1235200,
"oi_day_low": 1104200
},
"NSE_FO:TATAELXSI25JUN6500PE": {
"ohlc": {
"open": 193.1,
"high": 193.1,
"low": 140,
"close": 165.45
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 166.5,
"orders": 1
},
{
"quantity": 100,
"price": 166.45,
"orders": 1
},
{
"quantity": 100,
"price": 166.4,
"orders": 1
},
{
"quantity": 100,
"price": 166.35,
"orders": 1
},
{
"quantity": 100,
"price": 165.5,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 169,
"orders": 2
},
{
"quantity": 100,
"price": 171.05,
"orders": 1
},
{
"quantity": 100,
"price": 171.1,
"orders": 1
},
{
"quantity": 200,
"price": 172.65,
"orders": 2
},
{
"quantity": 100,
"price": 174.1,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|142638",
"symbol": "TATAELXSI25JUN6500PE",
"last_price": 165.45,
"volume": 11700,
"average_price": 162.53,
"oi": 32100,
"net_change": -22.9,
"total_buy_quantity": 8600,
"total_sell_quantity": 13500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 421.85,
"last_trade_time": "1750154327499",
"oi_day_high": 32300,
"oi_day_low": 31400
},
"NSE_FO:ASHOKLEY25JUN240PE": {
"ohlc": {
"open": 5.9,
"high": 7.25,
"low": 5.6,
"close": 7.05
},
"depth": {
"buy": [
{
"quantity": 10000,
"price": 7,
"orders": 4
},
{
"quantity": 7500,
"price": 6.95,
"orders": 3
},
{
"quantity": 2500,
"price": 6.9,
"orders": 1
},
{
"quantity": 2500,
"price": 6.85,
"orders": 1
},
{
"quantity": 7500,
"price": 6.75,
"orders": 2
}
],
"sell": [
{
"quantity": 7500,
"price": 7.1,
"orders": 3
},
{
"quantity": 17500,
"price": 7.15,
"orders": 6
},
{
"quantity": 2500,
"price": 7.2,
"orders": 1
},
{
"quantity": 2500,
"price": 7.3,
"orders": 1
},
{
"quantity": 5000,
"price": 7.35,
"orders": 2
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|68880",
"symbol": "ASHOKLEY25JUN240PE",
"last_price": 7.05,
"volume": 552500,
"average_price": 6.51,
"oi": 2177500,
"net_change": 1.15,
"total_buy_quantity": 352500,
"total_sell_quantity": 200000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.9,
"last_trade_time": "1750154370001",
"oi_day_high": 2207500,
"oi_day_low": 2175000
},
"NSE_FO:BRITANNIA25JUN5500PE": {
"ohlc": {
"open": 44.85,
"high": 52.6,
"low": 33.05,
"close": 40.8
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 40.35,
"orders": 2
},
{
"quantity": 100,
"price": 40.3,
"orders": 1
},
{
"quantity": 100,
"price": 40.1,
"orders": 1
},
{
"quantity": 300,
"price": 40.05,
"orders": 2
},
{
"quantity": 100,
"price": 39.95,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 41.5,
"orders": 1
},
{
"quantity": 100,
"price": 41.55,
"orders": 1
},
{
"quantity": 200,
"price": 41.95,
"orders": 1
},
{
"quantity": 200,
"price": 42.95,
"orders": 1
},
{
"quantity": 100,
"price": 46.95,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|77280",
"symbol": "BRITANNIA25JUN5500PE",
"last_price": 40.8,
"volume": 49100,
"average_price": 43.61,
"oi": 42700,
"net_change": -3.05,
"total_buy_quantity": 82000,
"total_sell_quantity": 11700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 123.4,
"last_trade_time": "1750154397541",
"oi_day_high": 44700,
"oi_day_low": 41200
},
"NSE_FO:CANBK25JUN107PE": {
"ohlc": {
"open": 0.6,
"high": 1,
"low": 0.5,
"close": 1
},
"depth": {
"buy": [
{
"quantity": 222750,
"price": 0.95,
"orders": 19
},
{
"quantity": 222750,
"price": 0.9,
"orders": 16
},
{
"quantity": 175500,
"price": 0.85,
"orders": 8
},
{
"quantity": 168750,
"price": 0.8,
"orders": 7
},
{
"quantity": 94500,
"price": 0.75,
"orders": 5
}
],
"sell": [
{
"quantity": 74250,
"price": 1,
"orders": 10
},
{
"quantity": 297000,
"price": 1.05,
"orders": 20
},
{
"quantity": 202500,
"price": 1.1,
"orders": 5
},
{
"quantity": 189000,
"price": 1.15,
"orders": 4
},
{
"quantity": 128250,
"price": 1.2,
"orders": 5
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|80193",
"symbol": "CANBK25JUN107PE",
"last_price": 1,
"volume": 3449250,
"average_price": 0.75,
"oi": 2808000,
"net_change": 0.4,
"total_buy_quantity": 3294000,
"total_sell_quantity": 1802250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.6,
"last_trade_time": "1750154389190",
"oi_day_high": 2808000,
"oi_day_low": 2342250
},
"NSE_FO:ATGL25JUN680CE": {
"ohlc": {
"open": 7.7,
"high": 8,
"low": 4.2,
"close": 4.3
},
"depth": {
"buy": [
{
"quantity": 3100,
"price": 4.3,
"orders": 4
},
{
"quantity": 3875,
"price": 4.25,
"orders": 5
},
{
"quantity": 4650,
"price": 4.2,
"orders": 6
},
{
"quantity": 3100,
"price": 4.15,
"orders": 4
},
{
"quantity": 2325,
"price": 4.1,
"orders": 3
}
],
"sell": [
{
"quantity": 1550,
"price": 4.4,
"orders": 2
},
{
"quantity": 2325,
"price": 4.45,
"orders": 3
},
{
"quantity": 3100,
"price": 4.5,
"orders": 4
},
{
"quantity": 3100,
"price": 4.55,
"orders": 4
},
{
"quantity": 2325,
"price": 4.6,
"orders": 3
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|69779",
"symbol": "ATGL25JUN680CE",
"last_price": 4.3,
"volume": 492125,
"average_price": 5.23,
"oi": 385175,
"net_change": -3.2,
"total_buy_quantity": 254975,
"total_sell_quantity": 189100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.45,
"last_trade_time": "1750154390332",
"oi_day_high": 475075,
"oi_day_low": 382850
},
"NSE_FO:BAJAJ-AUTO25JUN8900PE": {
"ohlc": {
"open": 438.25,
"high": 447.6,
"low": 358,
"close": 411.75
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 410.5,
"orders": 1
},
{
"quantity": 75,
"price": 410.45,
"orders": 1
},
{
"quantity": 75,
"price": 410.35,
"orders": 1
},
{
"quantity": 75,
"price": 409.95,
"orders": 1
},
{
"quantity": 75,
"price": 409.8,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 419.95,
"orders": 1
},
{
"quantity": 75,
"price": 420,
"orders": 1
},
{
"quantity": 75,
"price": 420.05,
"orders": 1
},
{
"quantity": 75,
"price": 420.1,
"orders": 1
},
{
"quantity": 75,
"price": 420.2,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|69454",
"symbol": "BAJAJ-AUTO25JUN8900PE",
"last_price": 411.75,
"volume": 9225,
"average_price": 395.94,
"oi": 48075,
"net_change": 65.2,
"total_buy_quantity": 5325,
"total_sell_quantity": 7575,
"lower_circuit_limit": 5.55,
"upper_circuit_limit": 687.55,
"last_trade_time": "1750154235632",
"oi_day_high": 50550,
"oi_day_low": 48075
},
"NSE_FO:HAVELLS25JUN1500PE": {
"ohlc": {
"open": 5.6,
"high": 12.85,
"low": 3.7,
"close": 12.2
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 11.9,
"orders": 1
},
{
"quantity": 500,
"price": 11.85,
"orders": 1
},
{
"quantity": 1500,
"price": 11.8,
"orders": 3
},
{
"quantity": 1000,
"price": 11.75,
"orders": 2
},
{
"quantity": 500,
"price": 11.7,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 12.15,
"orders": 2
},
{
"quantity": 1000,
"price": 12.2,
"orders": 2
},
{
"quantity": 1000,
"price": 12.25,
"orders": 2
},
{
"quantity": 1000,
"price": 12.3,
"orders": 2
},
{
"quantity": 500,
"price": 12.4,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|93954",
"symbol": "HAVELLS25JUN1500PE",
"last_price": 12.2,
"volume": 287500,
"average_price": 8.92,
"oi": 301000,
"net_change": 6.6,
"total_buy_quantity": 478000,
"total_sell_quantity": 69000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.6,
"last_trade_time": "1750154392863",
"oi_day_high": 303500,
"oi_day_low": 286000
},
"NSE_FO:PFC25JUN410CE": {
"ohlc": {
"open": 7.35,
"high": 9.15,
"low": 4.9,
"close": 5.05
},
"depth": {
"buy": [
{
"quantity": 15600,
"price": 5,
"orders": 7
},
{
"quantity": 11700,
"price": 4.95,
"orders": 7
},
{
"quantity": 15600,
"price": 4.9,
"orders": 10
},
{
"quantity": 9100,
"price": 4.85,
"orders": 4
},
{
"quantity": 2600,
"price": 4.8,
"orders": 2
}
],
"sell": [
{
"quantity": 15600,
"price": 5.1,
"orders": 8
},
{
"quantity": 33800,
"price": 5.15,
"orders": 12
},
{
"quantity": 14300,
"price": 5.2,
"orders": 9
},
{
"quantity": 23400,
"price": 5.25,
"orders": 10
},
{
"quantity": 13000,
"price": 5.3,
"orders": 5
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|120804",
"symbol": "PFC25JUN410CE",
"last_price": 5.05,
"volume": 5007600,
"average_price": 6.63,
"oi": 3503500,
"net_change": -2.2,
"total_buy_quantity": 644800,
"total_sell_quantity": 761800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.25,
"last_trade_time": "1750154393936",
"oi_day_high": 3511300,
"oi_day_low": 3173300
},
"NSE_FO:SAIL25JUN130CE": {
"ohlc": {
"open": 2.3,
"high": 2.6,
"low": 1.1,
"close": 1.1
},
"depth": {
"buy": [
{
"quantity": 4000,
"price": 1.1,
"orders": 1
},
{
"quantity": 152000,
"price": 1.05,
"orders": 18
},
{
"quantity": 108000,
"price": 1,
"orders": 10
},
{
"quantity": 228000,
"price": 0.95,
"orders": 11
},
{
"quantity": 140000,
"price": 0.9,
"orders": 6
}
],
"sell": [
{
"quantity": 132000,
"price": 1.15,
"orders": 18
},
{
"quantity": 116000,
"price": 1.2,
"orders": 19
},
{
"quantity": 144000,
"price": 1.25,
"orders": 16
},
{
"quantity": 124000,
"price": 1.3,
"orders": 9
},
{
"quantity": 48000,
"price": 1.35,
"orders": 6
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|135253",
"symbol": "SAIL25JUN130CE",
"last_price": 1.1,
"volume": 8276000,
"average_price": 1.72,
"oi": 7824000,
"net_change": -1.2,
"total_buy_quantity": 1096000,
"total_sell_quantity": 2476000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.3,
"last_trade_time": "1750154398292",
"oi_day_high": 7892000,
"oi_day_low": 6984000
},
"NSE_FO:BIOCON25JUN335CE": {
"ohlc": {
"open": 26.75,
"high": 30,
"low": 19,
"close": 19.75
},
"depth": {
"buy": [
{
"quantity": 5000,
"price": 19.2,
"orders": 2
},
{
"quantity": 2500,
"price": 19.15,
"orders": 1
},
{
"quantity": 2500,
"price": 18.95,
"orders": 1
},
{
"quantity": 7500,
"price": 18.7,
"orders": 2
},
{
"quantity": 10000,
"price": 18.65,
"orders": 1
}
],
"sell": [
{
"quantity": 5000,
"price": 19.7,
"orders": 2
},
{
"quantity": 7500,
"price": 19.75,
"orders": 3
},
{
"quantity": 2500,
"price": 19.8,
"orders": 1
},
{
"quantity": 2500,
"price": 20.3,
"orders": 1
},
{
"quantity": 15000,
"price": 20.35,
"orders": 2
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|76039",
"symbol": "BIOCON25JUN335CE",
"last_price": 19.75,
"volume": 335000,
"average_price": 24.66,
"oi": 360000,
"net_change": -3.2,
"total_buy_quantity": 237500,
"total_sell_quantity": 287500,
"lower_circuit_limit": 2.9,
"upper_circuit_limit": 43,
"last_trade_time": "1750154220280",
"oi_day_high": 405000,
"oi_day_low": 360000
},
"NSE_FO:INDIANB25JUN583.75CE": {
"ohlc": {
"open": 49,
"high": 50.8,
"low": 49,
"close": 49.7
},
"depth": {
"buy": [
{
"quantity": 950,
"price": 47.95,
"orders": 1
},
{
"quantity": 950,
"price": 47.9,
"orders": 1
},
{
"quantity": 950,
"price": 47.65,
"orders": 1
},
{
"quantity": 950,
"price": 47.6,
"orders": 1
},
{
"quantity": 950,
"price": 47.5,
"orders": 1
}
],
"sell": [
{
"quantity": 950,
"price": 49.3,
"orders": 1
},
{
"quantity": 950,
"price": 49.35,
"orders": 1
},
{
"quantity": 950,
"price": 49.4,
"orders": 1
},
{
"quantity": 950,
"price": 49.45,
"orders": 1
},
{
"quantity": 950,
"price": 50.4,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|103755",
"symbol": "INDIANB25JUN583.75CE",
"last_price": 49.7,
"volume": 4750,
"average_price": 49.64,
"oi": 194750,
"net_change": -1.1,
"total_buy_quantity": 82650,
"total_sell_quantity": 94050,
"lower_circuit_limit": 13.1,
"upper_circuit_limit": 88.5,
"last_trade_time": "1750154330634",
"oi_day_high": 196650,
"oi_day_low": 194750
},
"NSE_FO:TATATECH25JUN770PE": {
"ohlc": {
"open": 25.4,
"high": 35.1,
"low": 25.4,
"close": 35.1
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 35.1,
"orders": 1
},
{
"quantity": 700,
"price": 35.05,
"orders": 1
},
{
"quantity": 700,
"price": 35,
"orders": 1
},
{
"quantity": 2100,
"price": 34.4,
"orders": 1
},
{
"quantity": 700,
"price": 34.35,
"orders": 1
}
],
"sell": [
{
"quantity": 1400,
"price": 35.45,
"orders": 2
},
{
"quantity": 700,
"price": 35.6,
"orders": 1
},
{
"quantity": 700,
"price": 35.65,
"orders": 1
},
{
"quantity": 3500,
"price": 36.15,
"orders": 3
},
{
"quantity": 700,
"price": 36.25,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|130684",
"symbol": "TATATECH25JUN770PE",
"last_price": 35.1,
"volume": 21700,
"average_price": 29.64,
"oi": 186900,
"net_change": 8.45,
"total_buy_quantity": 71400,
"total_sell_quantity": 76300,
"lower_circuit_limit": 0.55,
"upper_circuit_limit": 52.75,
"last_trade_time": "1750154317690",
"oi_day_high": 189700,
"oi_day_low": 186900
},
"NSE_FO:JSL25JUN670CE": {
"ohlc": {
"open": 36.6,
"high": 38.05,
"low": 24.6,
"close": 25.7
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 25.8,
"orders": 1
},
{
"quantity": 775,
"price": 25.75,
"orders": 1
},
{
"quantity": 775,
"price": 25.7,
"orders": 1
},
{
"quantity": 775,
"price": 25.65,
"orders": 1
},
{
"quantity": 775,
"price": 25.55,
"orders": 1
}
],
"sell": [
{
"quantity": 2325,
"price": 26.15,
"orders": 3
},
{
"quantity": 775,
"price": 26.2,
"orders": 1
},
{
"quantity": 1550,
"price": 26.3,
"orders": 2
},
{
"quantity": 2325,
"price": 27.35,
"orders": 1
},
{
"quantity": 775,
"price": 27.4,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|106185",
"symbol": "JSL25JUN670CE",
"last_price": 25.7,
"volume": 21700,
"average_price": 31.34,
"oi": 79825,
"net_change": -12.55,
"total_buy_quantity": 110825,
"total_sell_quantity": 104625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 76.65,
"last_trade_time": "1750154395078",
"oi_day_high": 79825,
"oi_day_low": 75950
},
"NSE_FO:TATAMOTORS25JUN720CE": {
"ohlc": {
"open": 4.65,
"high": 4.65,
"low": 2.1,
"close": 2.2
},
"depth": {
"buy": [
{
"quantity": 29150,
"price": 2.15,
"orders": 10
},
{
"quantity": 49500,
"price": 2.1,
"orders": 24
},
{
"quantity": 66000,
"price": 2.05,
"orders": 21
},
{
"quantity": 68750,
"price": 2,
"orders": 50
},
{
"quantity": 8250,
"price": 1.95,
"orders": 5
}
],
"sell": [
{
"quantity": 13750,
"price": 2.2,
"orders": 9
},
{
"quantity": 21450,
"price": 2.25,
"orders": 16
},
{
"quantity": 40150,
"price": 2.3,
"orders": 16
},
{
"quantity": 36850,
"price": 2.35,
"orders": 12
},
{
"quantity": 36850,
"price": 2.4,
"orders": 13
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|142827",
"symbol": "TATAMOTORS25JUN720CE",
"last_price": 2.2,
"volume": 11431200,
"average_price": 2.57,
"oi": 9099750,
"net_change": -2,
"total_buy_quantity": 1748450,
"total_sell_quantity": 1015850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.2,
"last_trade_time": "1750154394278",
"oi_day_high": 9168500,
"oi_day_low": 8390800
},
"NSE_FO:AMBUJACEM25JUN560PE": {
"ohlc": {
"open": 13.6,
"high": 13.85,
"low": 9.2,
"close": 13.85
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 13.9,
"orders": 2
},
{
"quantity": 1800,
"price": 13.85,
"orders": 2
},
{
"quantity": 900,
"price": 13.8,
"orders": 1
},
{
"quantity": 900,
"price": 13.7,
"orders": 1
},
{
"quantity": 1800,
"price": 13.65,
"orders": 2
}
],
"sell": [
{
"quantity": 1800,
"price": 14.15,
"orders": 2
},
{
"quantity": 1800,
"price": 14.2,
"orders": 2
},
{
"quantity": 900,
"price": 14.25,
"orders": 1
},
{
"quantity": 900,
"price": 14.3,
"orders": 1
},
{
"quantity": 900,
"price": 14.4,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|67647",
"symbol": "AMBUJACEM25JUN560PE",
"last_price": 13.85,
"volume": 160200,
"average_price": 11.42,
"oi": 1085400,
"net_change": 0.95,
"total_buy_quantity": 128700,
"total_sell_quantity": 81900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.9,
"last_trade_time": "1750154305686",
"oi_day_high": 1088100,
"oi_day_low": 1078200
},
"NSE_FO:TORNTPHARM25JUN3150PE": {
"ohlc": {
"open": 8.05,
"high": 17.5,
"low": 6.6,
"close": 13.6
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 10.2,
"orders": 1
},
{
"quantity": 250,
"price": 10.15,
"orders": 1
},
{
"quantity": 250,
"price": 10.1,
"orders": 1
},
{
"quantity": 250,
"price": 10.05,
"orders": 1
},
{
"quantity": 250,
"price": 8.7,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 14.8,
"orders": 1
},
{
"quantity": 250,
"price": 14.85,
"orders": 1
},
{
"quantity": 250,
"price": 15.25,
"orders": 1
},
{
"quantity": 250,
"price": 16,
"orders": 1
},
{
"quantity": 500,
"price": 16.7,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|132674",
"symbol": "TORNTPHARM25JUN3150PE",
"last_price": 13.6,
"volume": 62750,
"average_price": 11.48,
"oi": 64750,
"net_change": 5.1,
"total_buy_quantity": 61750,
"total_sell_quantity": 22750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.2,
"last_trade_time": "1750154220310",
"oi_day_high": 73750,
"oi_day_low": 61750
},
"NSE_FO:ANGELONE25JUN3000PE": {
"ohlc": {
"open": 115.35,
"high": 165,
"low": 115.35,
"close": 153.2
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 152.6,
"orders": 1
},
{
"quantity": 200,
"price": 152.55,
"orders": 1
},
{
"quantity": 200,
"price": 150.25,
"orders": 1
},
{
"quantity": 200,
"price": 150.2,
"orders": 1
},
{
"quantity": 400,
"price": 150.15,
"orders": 2
}
],
"sell": [
{
"quantity": 200,
"price": 154.25,
"orders": 1
},
{
"quantity": 200,
"price": 154.9,
"orders": 1
},
{
"quantity": 200,
"price": 155,
"orders": 1
},
{
"quantity": 200,
"price": 155.05,
"orders": 1
},
{
"quantity": 200,
"price": 155.15,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|67973",
"symbol": "ANGELONE25JUN3000PE",
"last_price": 153.2,
"volume": 91000,
"average_price": 141.62,
"oi": 152600,
"net_change": 39.5,
"total_buy_quantity": 29400,
"total_sell_quantity": 23400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 272.9,
"last_trade_time": "1750154340003",
"oi_day_high": 160200,
"oi_day_low": 152600
},
"NSE_FO:HAL25JUN5000PE": {
"ohlc": {
"open": 74.55,
"high": 84.35,
"low": 51.65,
"close": 81.35
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 80.8,
"orders": 2
},
{
"quantity": 300,
"price": 80.75,
"orders": 2
},
{
"quantity": 300,
"price": 80.7,
"orders": 2
},
{
"quantity": 150,
"price": 80.55,
"orders": 1
},
{
"quantity": 150,
"price": 80.5,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 81.6,
"orders": 1
},
{
"quantity": 150,
"price": 81.65,
"orders": 1
},
{
"quantity": 300,
"price": 81.75,
"orders": 2
},
{
"quantity": 300,
"price": 81.8,
"orders": 1
},
{
"quantity": 300,
"price": 81.85,
"orders": 2
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|92293",
"symbol": "HAL25JUN5000PE",
"last_price": 81.35,
"volume": 925500,
"average_price": 67.05,
"oi": 817050,
"net_change": 3.65,
"total_buy_quantity": 107550,
"total_sell_quantity": 39750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 227.7,
"last_trade_time": "1750154384759",
"oi_day_high": 848850,
"oi_day_low": 808650
},
"NSE_FO:VEDL25JUN450CE": {
"ohlc": {
"open": 12.5,
"high": 14.9,
"low": 9,
"close": 13
},
"depth": {
"buy": [
{
"quantity": 5750,
"price": 12.8,
"orders": 4
},
{
"quantity": 4600,
"price": 12.75,
"orders": 3
},
{
"quantity": 2300,
"price": 12.7,
"orders": 2
},
{
"quantity": 5750,
"price": 12.65,
"orders": 2
},
{
"quantity": 2300,
"price": 12.6,
"orders": 2
}
],
"sell": [
{
"quantity": 2300,
"price": 13,
"orders": 2
},
{
"quantity": 4600,
"price": 13.05,
"orders": 3
},
{
"quantity": 9200,
"price": 13.1,
"orders": 5
},
{
"quantity": 6900,
"price": 13.15,
"orders": 3
},
{
"quantity": 4600,
"price": 13.2,
"orders": 4
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|135014",
"symbol": "VEDL25JUN450CE",
"last_price": 13,
"volume": 3168250,
"average_price": 11.38,
"oi": 2705950,
"net_change": -0.7,
"total_buy_quantity": 244950,
"total_sell_quantity": 251850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.8,
"last_trade_time": "1750154397628",
"oi_day_high": 2756550,
"oi_day_low": 2484000
},
"NSE_FO:LAURUSLABS25JUN610PE": {
"ohlc": {
"open": 1,
"high": 3.2,
"low": 0.85,
"close": 2.25
},
"depth": {
"buy": [
{
"quantity": 3400,
"price": 2.05,
"orders": 2
},
{
"quantity": 5100,
"price": 2,
"orders": 3
},
{
"quantity": 5100,
"price": 1.95,
"orders": 3
},
{
"quantity": 3400,
"price": 1.9,
"orders": 2
},
{
"quantity": 3400,
"price": 1.85,
"orders": 2
}
],
"sell": [
{
"quantity": 3400,
"price": 2.2,
"orders": 2
},
{
"quantity": 3400,
"price": 2.25,
"orders": 2
},
{
"quantity": 3400,
"price": 2.3,
"orders": 2
},
{
"quantity": 3400,
"price": 2.35,
"orders": 2
},
{
"quantity": 3400,
"price": 2.4,
"orders": 2
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|108873",
"symbol": "LAURUSLABS25JUN610PE",
"last_price": 2.25,
"volume": 355300,
"average_price": 1.96,
"oi": 234600,
"net_change": 1.25,
"total_buy_quantity": 467500,
"total_sell_quantity": 241400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21,
"last_trade_time": "1750154384855",
"oi_day_high": 241400,
"oi_day_low": 198900
},
"NSE_FO:ABFRL25JUN90CE": {
"ohlc": {
"open": 0.1,
"high": 0.1,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 845000,
"price": 0.05,
"orders": 46
},
{
"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": 1021800,
"price": 0.1,
"orders": 8
},
{
"quantity": 62400,
"price": 0.15,
"orders": 8
},
{
"quantity": 20800,
"price": 0.2,
"orders": 3
},
{
"quantity": 31200,
"price": 0.25,
"orders": 6
},
{
"quantity": 36400,
"price": 0.3,
"orders": 4
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|53112",
"symbol": "ABFRL25JUN90CE",
"last_price": 0.05,
"volume": 280800,
"average_price": 0.08,
"oi": 5904600,
"net_change": -0.05,
"total_buy_quantity": 845000,
"total_sell_quantity": 1385800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.1,
"last_trade_time": "1750154261598",
"oi_day_high": 6180200,
"oi_day_low": 5904600
},
"NSE_FO:PNB25JUN102CE": {
"ohlc": {
"open": 5.6,
"high": 6.65,
"low": 4.35,
"close": 4.35
},
"depth": {
"buy": [
{
"quantity": 64000,
"price": 4.3,
"orders": 7
},
{
"quantity": 32000,
"price": 4.25,
"orders": 4
},
{
"quantity": 24000,
"price": 4.2,
"orders": 3
},
{
"quantity": 16000,
"price": 4.15,
"orders": 2
},
{
"quantity": 16000,
"price": 4.1,
"orders": 2
}
],
"sell": [
{
"quantity": 48000,
"price": 4.4,
"orders": 5
},
{
"quantity": 56000,
"price": 4.45,
"orders": 6
},
{
"quantity": 56000,
"price": 4.5,
"orders": 6
},
{
"quantity": 40000,
"price": 4.55,
"orders": 4
},
{
"quantity": 40000,
"price": 4.6,
"orders": 4
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|130192",
"symbol": "PNB25JUN102CE",
"last_price": 4.35,
"volume": 672000,
"average_price": 5.18,
"oi": 2072000,
"net_change": -1.05,
"total_buy_quantity": 872000,
"total_sell_quantity": 1208000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.4,
"last_trade_time": "1750154369804",
"oi_day_high": 2136000,
"oi_day_low": 2064000
},
"NSE_FO:EICHERMOT25JUN5400CE": {
"ohlc": {
"open": 59.15,
"high": 65.05,
"low": 39,
"close": 43.15
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 42.45,
"orders": 1
},
{
"quantity": 175,
"price": 42.35,
"orders": 1
},
{
"quantity": 525,
"price": 41.05,
"orders": 2
},
{
"quantity": 175,
"price": 40.25,
"orders": 1
},
{
"quantity": 175,
"price": 40.2,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 43.15,
"orders": 1
},
{
"quantity": 175,
"price": 43.2,
"orders": 1
},
{
"quantity": 175,
"price": 43.5,
"orders": 1
},
{
"quantity": 175,
"price": 43.55,
"orders": 1
},
{
"quantity": 350,
"price": 43.85,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|88069",
"symbol": "EICHERMOT25JUN5400CE",
"last_price": 43.15,
"volume": 359100,
"average_price": 48.58,
"oi": 211400,
"net_change": -17.1,
"total_buy_quantity": 51100,
"total_sell_quantity": 53375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 183.6,
"last_trade_time": "1750154394946",
"oi_day_high": 238175,
"oi_day_low": 184800
},
"NSE_FO:SONACOMS25JUN540PE": {
"ohlc": {
"open": 51,
"high": 60.55,
"low": 50.65,
"close": 60.55
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 63.1,
"orders": 1
},
{
"quantity": 775,
"price": 63.05,
"orders": 1
},
{
"quantity": 775,
"price": 63,
"orders": 1
},
{
"quantity": 775,
"price": 62.7,
"orders": 1
},
{
"quantity": 3875,
"price": 62.45,
"orders": 1
}
],
"sell": [
{
"quantity": 1550,
"price": 63.95,
"orders": 2
},
{
"quantity": 775,
"price": 64,
"orders": 1
},
{
"quantity": 775,
"price": 64.05,
"orders": 1
},
{
"quantity": 775,
"price": 64.85,
"orders": 1
},
{
"quantity": 775,
"price": 65.4,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|139155",
"symbol": "SONACOMS25JUN540PE",
"last_price": 60.55,
"volume": 10075,
"average_price": 54.44,
"oi": 120125,
"net_change": 19.3,
"total_buy_quantity": 72850,
"total_sell_quantity": 31775,
"lower_circuit_limit": 12.45,
"upper_circuit_limit": 70.05,
"last_trade_time": "1750150817024",
"oi_day_high": 124000,
"oi_day_low": 120125
},
"NSE_FO:PAYTM25JUN880PE": {
"ohlc": {
"open": 23.8,
"high": 35.35,
"low": 21.5,
"close": 28.85
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 29.5,
"orders": 1
},
{
"quantity": 1950,
"price": 29.45,
"orders": 3
},
{
"quantity": 2600,
"price": 29.4,
"orders": 4
},
{
"quantity": 1950,
"price": 29.35,
"orders": 3
},
{
"quantity": 3250,
"price": 29.3,
"orders": 3
}
],
"sell": [
{
"quantity": 650,
"price": 29.7,
"orders": 1
},
{
"quantity": 650,
"price": 29.85,
"orders": 1
},
{
"quantity": 1950,
"price": 29.9,
"orders": 3
},
{
"quantity": 3250,
"price": 29.95,
"orders": 4
},
{
"quantity": 650,
"price": 30,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|127707",
"symbol": "PAYTM25JUN880PE",
"last_price": 28.85,
"volume": 1464450,
"average_price": 29.2,
"oi": 674700,
"net_change": 5.15,
"total_buy_quantity": 312000,
"total_sell_quantity": 96850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 66.15,
"last_trade_time": "1750154398000",
"oi_day_high": 903500,
"oi_day_low": 673400
},
"NSE_FO:CHOLAFIN25JUN1600CE": {
"ohlc": {
"open": 19.7,
"high": 21.85,
"low": 11.55,
"close": 13.25
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 13.1,
"orders": 2
},
{
"quantity": 625,
"price": 13.05,
"orders": 1
},
{
"quantity": 5625,
"price": 13,
"orders": 3
},
{
"quantity": 1250,
"price": 12.95,
"orders": 2
},
{
"quantity": 1875,
"price": 12.9,
"orders": 3
}
],
"sell": [
{
"quantity": 625,
"price": 13.35,
"orders": 1
},
{
"quantity": 1250,
"price": 13.4,
"orders": 2
},
{
"quantity": 3125,
"price": 13.45,
"orders": 3
},
{
"quantity": 2500,
"price": 13.5,
"orders": 2
},
{
"quantity": 1875,
"price": 13.55,
"orders": 3
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|81171",
"symbol": "CHOLAFIN25JUN1600CE",
"last_price": 13.25,
"volume": 523125,
"average_price": 15.66,
"oi": 578125,
"net_change": -6.5,
"total_buy_quantity": 351250,
"total_sell_quantity": 141875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 61.3,
"last_trade_time": "1750154398342",
"oi_day_high": 598750,
"oi_day_low": 578125
},
"NSE_FO:AUROPHARMA25JUN1180CE": {
"ohlc": {
"open": 11.5,
"high": 12.5,
"low": 3.75,
"close": 5.5
},
"depth": {
"buy": [
{
"quantity": 2200,
"price": 5.65,
"orders": 4
},
{
"quantity": 2200,
"price": 5.6,
"orders": 4
},
{
"quantity": 2200,
"price": 5.55,
"orders": 4
},
{
"quantity": 3300,
"price": 5.5,
"orders": 6
},
{
"quantity": 1100,
"price": 5.45,
"orders": 2
}
],
"sell": [
{
"quantity": 1650,
"price": 5.8,
"orders": 2
},
{
"quantity": 550,
"price": 5.85,
"orders": 1
},
{
"quantity": 1100,
"price": 5.9,
"orders": 2
},
{
"quantity": 1100,
"price": 5.95,
"orders": 2
},
{
"quantity": 2750,
"price": 6,
"orders": 4
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|67390",
"symbol": "AUROPHARMA25JUN1180CE",
"last_price": 5.5,
"volume": 1263900,
"average_price": 5.69,
"oi": 581900,
"net_change": -5.7,
"total_buy_quantity": 648450,
"total_sell_quantity": 128700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.5,
"last_trade_time": "1750154376425",
"oi_day_high": 584100,
"oi_day_low": 429550
},
"NSE_FO:INOXWIND25JUN190CE": {
"ohlc": {
"open": 0.85,
"high": 1.05,
"low": 0.5,
"close": 0.55
},
"depth": {
"buy": [
{
"quantity": 67725,
"price": 0.55,
"orders": 3
},
{
"quantity": 119325,
"price": 0.5,
"orders": 11
},
{
"quantity": 64500,
"price": 0.45,
"orders": 7
},
{
"quantity": 93525,
"price": 0.4,
"orders": 7
},
{
"quantity": 129000,
"price": 0.35,
"orders": 5
}
],
"sell": [
{
"quantity": 174150,
"price": 0.6,
"orders": 23
},
{
"quantity": 132225,
"price": 0.65,
"orders": 13
},
{
"quantity": 70950,
"price": 0.7,
"orders": 12
},
{
"quantity": 64500,
"price": 0.75,
"orders": 8
},
{
"quantity": 80625,
"price": 0.8,
"orders": 9
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|106311",
"symbol": "INOXWIND25JUN190CE",
"last_price": 0.55,
"volume": 2560650,
"average_price": 0.69,
"oi": 6240375,
"net_change": -0.4,
"total_buy_quantity": 1093275,
"total_sell_quantity": 1496400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.95,
"last_trade_time": "1750154396514",
"oi_day_high": 6243600,
"oi_day_low": 5866275
},
"NSE_FO:TATAPOWER25JUN395CE": {
"ohlc": {
"open": 8.25,
"high": 9.55,
"low": 5.5,
"close": 5.8
},
"depth": {
"buy": [
{
"quantity": 14850,
"price": 5.7,
"orders": 6
},
{
"quantity": 21600,
"price": 5.65,
"orders": 11
},
{
"quantity": 17550,
"price": 5.6,
"orders": 7
},
{
"quantity": 13500,
"price": 5.55,
"orders": 7
},
{
"quantity": 17550,
"price": 5.5,
"orders": 5
}
],
"sell": [
{
"quantity": 10800,
"price": 5.8,
"orders": 7
},
{
"quantity": 16200,
"price": 5.85,
"orders": 11
},
{
"quantity": 22950,
"price": 5.9,
"orders": 11
},
{
"quantity": 16200,
"price": 5.95,
"orders": 8
},
{
"quantity": 13500,
"price": 6,
"orders": 7
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|130139",
"symbol": "TATAPOWER25JUN395CE",
"last_price": 5.8,
"volume": 2489400,
"average_price": 7.08,
"oi": 1629450,
"net_change": -2.7,
"total_buy_quantity": 418500,
"total_sell_quantity": 477900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.5,
"last_trade_time": "1750154392405",
"oi_day_high": 1680750,
"oi_day_low": 1547100
},
"NSE_FO:BOSCHLTD25JUN31250PE": {
"ohlc": {
"open": 432.55,
"high": 432.55,
"low": 432.55,
"close": 432.55
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 27.55,
"orders": 1
},
{
"quantity": 25,
"price": 27.5,
"orders": 1
},
{
"quantity": 900,
"price": 1.05,
"orders": 2
},
{
"quantity": 750,
"price": 0.1,
"orders": 1
},
{
"quantity": 500,
"price": 0.05,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 256.45,
"orders": 1
},
{
"quantity": 100,
"price": 256.5,
"orders": 1
},
{
"quantity": 750,
"price": 283.8,
"orders": 1
},
{
"quantity": 75,
"price": 283.85,
"orders": 1
},
{
"quantity": 250,
"price": 294.75,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|76649",
"symbol": "BOSCHLTD25JUN31250PE",
"last_price": 432.55,
"volume": 0,
"average_price": 0,
"oi": 700,
"net_change": 0,
"total_buy_quantity": 2200,
"total_sell_quantity": 2075,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 530.75,
"last_trade_time": "1749791495000",
"oi_day_high": 750,
"oi_day_low": 700
},
"NSE_FO:DRREDDY25JUN1240CE": {
"ohlc": {
"open": 70.45,
"high": 86.55,
"low": 68.1,
"close": 86.55
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 82.2,
"orders": 1
},
{
"quantity": 625,
"price": 81.35,
"orders": 1
},
{
"quantity": 3125,
"price": 78.4,
"orders": 1
},
{
"quantity": 2500,
"price": 78.25,
"orders": 1
},
{
"quantity": 6250,
"price": 75.75,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 85.6,
"orders": 1
},
{
"quantity": 625,
"price": 85.65,
"orders": 1
},
{
"quantity": 625,
"price": 85.8,
"orders": 1
},
{
"quantity": 625,
"price": 86.8,
"orders": 1
},
{
"quantity": 4375,
"price": 86.85,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|87621",
"symbol": "DRREDDY25JUN1240CE",
"last_price": 86.55,
"volume": 10625,
"average_price": 76.17,
"oi": 80625,
"net_change": -26.35,
"total_buy_quantity": 45625,
"total_sell_quantity": 53750,
"lower_circuit_limit": 26.35,
"upper_circuit_limit": 165.8,
"last_trade_time": "1750153239077",
"oi_day_high": 83750,
"oi_day_low": 80000
},
"NSE_FO:YESBANK25JUN21PE": {
"ohlc": {
"open": 0.9,
"high": 1.2,
"low": 0.8,
"close": 1.15
},
"depth": {
"buy": [
{
"quantity": 104000,
"price": 1.15,
"orders": 3
},
{
"quantity": 234000,
"price": 1.1,
"orders": 4
},
{
"quantity": 884000,
"price": 1.05,
"orders": 8
},
{
"quantity": 624000,
"price": 1,
"orders": 4
},
{
"quantity": 572000,
"price": 0.95,
"orders": 5
}
],
"sell": [
{
"quantity": 286000,
"price": 1.2,
"orders": 3
},
{
"quantity": 546000,
"price": 1.25,
"orders": 10
},
{
"quantity": 598000,
"price": 1.3,
"orders": 4
},
{
"quantity": 182000,
"price": 1.35,
"orders": 2
},
{
"quantity": 312000,
"price": 1.4,
"orders": 2
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|135909",
"symbol": "YESBANK25JUN21PE",
"last_price": 1.15,
"volume": 12844000,
"average_price": 1.01,
"oi": 77194000,
"net_change": 0.3,
"total_buy_quantity": 56134000,
"total_sell_quantity": 2652000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.85,
"last_trade_time": "1750154394130",
"oi_day_high": 77636000,
"oi_day_low": 76856000
},
"NSE_FO:ABB25JUN6000PE": {
"ohlc": {
"open": 92.85,
"high": 103.8,
"low": 64.4,
"close": 87.2
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 85.8,
"orders": 1
},
{
"quantity": 125,
"price": 85.75,
"orders": 1
},
{
"quantity": 125,
"price": 85.4,
"orders": 1
},
{
"quantity": 250,
"price": 85.35,
"orders": 2
},
{
"quantity": 125,
"price": 85.05,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 86.75,
"orders": 1
},
{
"quantity": 125,
"price": 86.8,
"orders": 1
},
{
"quantity": 250,
"price": 86.85,
"orders": 2
},
{
"quantity": 125,
"price": 87.85,
"orders": 1
},
{
"quantity": 125,
"price": 87.9,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|65310",
"symbol": "ABB25JUN6000PE",
"last_price": 87.2,
"volume": 144625,
"average_price": 80.74,
"oi": 149750,
"net_change": -10.5,
"total_buy_quantity": 28125,
"total_sell_quantity": 11250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 281.55,
"last_trade_time": "1750154395119",
"oi_day_high": 153625,
"oi_day_low": 146500
},
"NSE_FO:DALBHARAT25JUN2040PE": {
"ohlc": {
"open": 16.55,
"high": 23.15,
"low": 13.1,
"close": 22.15
},
"depth": {
"buy": [
{
"quantity": 825,
"price": 22.05,
"orders": 3
},
{
"quantity": 275,
"price": 22,
"orders": 1
},
{
"quantity": 275,
"price": 21.95,
"orders": 1
},
{
"quantity": 275,
"price": 21.85,
"orders": 1
},
{
"quantity": 275,
"price": 21.65,
"orders": 1
}
],
"sell": [
{
"quantity": 825,
"price": 22.6,
"orders": 3
},
{
"quantity": 275,
"price": 22.65,
"orders": 1
},
{
"quantity": 550,
"price": 22.7,
"orders": 2
},
{
"quantity": 275,
"price": 23,
"orders": 1
},
{
"quantity": 825,
"price": 23.05,
"orders": 2
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|84821",
"symbol": "DALBHARAT25JUN2040PE",
"last_price": 22.15,
"volume": 13750,
"average_price": 20,
"oi": 16775,
"net_change": 7.5,
"total_buy_quantity": 95975,
"total_sell_quantity": 47575,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 46.8,
"last_trade_time": "1750154369624",
"oi_day_high": 18425,
"oi_day_low": 16500
},
"NSE_FO:NATIONALUM25JUN185CE": {
"ohlc": {
"open": 5.4,
"high": 6,
"low": 3.9,
"close": 4.25
},
"depth": {
"buy": [
{
"quantity": 30000,
"price": 4.25,
"orders": 7
},
{
"quantity": 48750,
"price": 4.2,
"orders": 11
},
{
"quantity": 26250,
"price": 4.15,
"orders": 5
},
{
"quantity": 30000,
"price": 4.1,
"orders": 4
},
{
"quantity": 33750,
"price": 4.05,
"orders": 6
}
],
"sell": [
{
"quantity": 26250,
"price": 4.35,
"orders": 7
},
{
"quantity": 37500,
"price": 4.4,
"orders": 8
},
{
"quantity": 37500,
"price": 4.45,
"orders": 6
},
{
"quantity": 22500,
"price": 4.5,
"orders": 5
},
{
"quantity": 15000,
"price": 4.55,
"orders": 3
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|115411",
"symbol": "NATIONALUM25JUN185CE",
"last_price": 4.25,
"volume": 4203750,
"average_price": 4.65,
"oi": 3135000,
"net_change": -1.5,
"total_buy_quantity": 738750,
"total_sell_quantity": 750000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.75,
"last_trade_time": "1750154395157",
"oi_day_high": 3360000,
"oi_day_low": 3101250
},
"NSE_FO:MARUTI25JUN12400PE": {
"ohlc": {
"open": 100.25,
"high": 122,
"low": 74.45,
"close": 79.5
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 79,
"orders": 4
},
{
"quantity": 50,
"price": 78.95,
"orders": 1
},
{
"quantity": 50,
"price": 78.9,
"orders": 1
},
{
"quantity": 50,
"price": 78.3,
"orders": 1
},
{
"quantity": 50,
"price": 78.25,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 80.4,
"orders": 1
},
{
"quantity": 50,
"price": 80.45,
"orders": 1
},
{
"quantity": 150,
"price": 80.5,
"orders": 3
},
{
"quantity": 50,
"price": 80.55,
"orders": 1
},
{
"quantity": 50,
"price": 81.05,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|118050",
"symbol": "MARUTI25JUN12400PE",
"last_price": 79.5,
"volume": 141200,
"average_price": 91.21,
"oi": 65100,
"net_change": -28,
"total_buy_quantity": 16850,
"total_sell_quantity": 15850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 301.7,
"last_trade_time": "1750154397649",
"oi_day_high": 65800,
"oi_day_low": 53900
},
"NSE_FO:SBICARD25JUN910CE": {
"ohlc": {
"open": 86.65,
"high": 86.65,
"low": 86.1,
"close": 86.1
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 83.55,
"orders": 1
},
{
"quantity": 4000,
"price": 81.2,
"orders": 1
},
{
"quantity": 3200,
"price": 80.95,
"orders": 1
},
{
"quantity": 800,
"price": 79.55,
"orders": 1
},
{
"quantity": 8000,
"price": 79.2,
"orders": 1
}
],
"sell": [
{
"quantity": 2400,
"price": 87.4,
"orders": 1
},
{
"quantity": 3200,
"price": 87.45,
"orders": 1
},
{
"quantity": 1600,
"price": 88.25,
"orders": 2
},
{
"quantity": 4000,
"price": 88.3,
"orders": 1
},
{
"quantity": 3200,
"price": 88.9,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|124902",
"symbol": "SBICARD25JUN910CE",
"last_price": 86.1,
"volume": 2400,
"average_price": 86.3,
"oi": 33600,
"net_change": -0.55,
"total_buy_quantity": 57600,
"total_sell_quantity": 71200,
"lower_circuit_limit": 53.2,
"upper_circuit_limit": 147.9,
"last_trade_time": "1750151089316",
"oi_day_high": 33600,
"oi_day_low": 33600
},
"NSE_FO:VBL25JUN480CE": {
"ohlc": {
"open": 7.3,
"high": 9.2,
"low": 4.75,
"close": 4.85
},
"depth": {
"buy": [
{
"quantity": 4375,
"price": 4.75,
"orders": 4
},
{
"quantity": 7875,
"price": 4.7,
"orders": 8
},
{
"quantity": 6125,
"price": 4.65,
"orders": 5
},
{
"quantity": 1750,
"price": 4.6,
"orders": 1
},
{
"quantity": 2625,
"price": 4.55,
"orders": 2
}
],
"sell": [
{
"quantity": 1750,
"price": 4.8,
"orders": 1
},
{
"quantity": 4375,
"price": 4.85,
"orders": 4
},
{
"quantity": 6125,
"price": 4.9,
"orders": 6
},
{
"quantity": 8750,
"price": 4.95,
"orders": 8
},
{
"quantity": 7000,
"price": 5,
"orders": 7
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|145785",
"symbol": "VBL25JUN480CE",
"last_price": 4.85,
"volume": 3537625,
"average_price": 6.9,
"oi": 2660875,
"net_change": -1.6,
"total_buy_quantity": 351750,
"total_sell_quantity": 723625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.45,
"last_trade_time": "1750154389808",
"oi_day_high": 2772000,
"oi_day_low": 2502500
},
"NSE_FO:TATACONSUM25JUN1110CE": {
"ohlc": {
"open": 7.85,
"high": 8.3,
"low": 3.2,
"close": 3.65
},
"depth": {
"buy": [
{
"quantity": 1824,
"price": 3.6,
"orders": 2
},
{
"quantity": 3192,
"price": 3.55,
"orders": 5
},
{
"quantity": 3648,
"price": 3.5,
"orders": 6
},
{
"quantity": 3192,
"price": 3.45,
"orders": 5
},
{
"quantity": 2280,
"price": 3.4,
"orders": 3
}
],
"sell": [
{
"quantity": 2280,
"price": 3.7,
"orders": 5
},
{
"quantity": 912,
"price": 3.75,
"orders": 2
},
{
"quantity": 2736,
"price": 3.8,
"orders": 3
},
{
"quantity": 2280,
"price": 3.85,
"orders": 3
},
{
"quantity": 2736,
"price": 3.9,
"orders": 4
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|129329",
"symbol": "TATACONSUM25JUN1110CE",
"last_price": 3.65,
"volume": 386688,
"average_price": 4.62,
"oi": 283632,
"net_change": -2.7,
"total_buy_quantity": 209304,
"total_sell_quantity": 109896,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.35,
"last_trade_time": "1750154332111",
"oi_day_high": 289104,
"oi_day_low": 261288
},
"NSE_FO:OIL25JUN440PE": {
"ohlc": {
"open": 1.7,
"high": 2.35,
"low": 1.05,
"close": 1.35
},
"depth": {
"buy": [
{
"quantity": 31175,
"price": 1.3,
"orders": 11
},
{
"quantity": 13975,
"price": 1.25,
"orders": 8
},
{
"quantity": 18275,
"price": 1.2,
"orders": 10
},
{
"quantity": 7525,
"price": 1.15,
"orders": 5
},
{
"quantity": 7525,
"price": 1.1,
"orders": 5
}
],
"sell": [
{
"quantity": 4300,
"price": 1.4,
"orders": 2
},
{
"quantity": 18275,
"price": 1.45,
"orders": 8
},
{
"quantity": 20425,
"price": 1.5,
"orders": 8
},
{
"quantity": 12900,
"price": 1.55,
"orders": 5
},
{
"quantity": 9675,
"price": 1.6,
"orders": 3
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|126150",
"symbol": "OIL25JUN440PE",
"last_price": 1.35,
"volume": 607375,
"average_price": 1.52,
"oi": 832050,
"net_change": -0.35,
"total_buy_quantity": 399900,
"total_sell_quantity": 291325,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.7,
"last_trade_time": "1750154366661",
"oi_day_high": 873975,
"oi_day_low": 821300
},
"NSE_FO:ICICIBANK25JUN1460PE": {
"ohlc": {
"open": 36,
"high": 40.55,
"low": 32.35,
"close": 38.6
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 38.3,
"orders": 2
},
{
"quantity": 700,
"price": 38.25,
"orders": 1
},
{
"quantity": 700,
"price": 38.2,
"orders": 1
},
{
"quantity": 700,
"price": 37.9,
"orders": 1
},
{
"quantity": 700,
"price": 37.85,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 38.65,
"orders": 1
},
{
"quantity": 1400,
"price": 39.1,
"orders": 2
},
{
"quantity": 1400,
"price": 39.15,
"orders": 2
},
{
"quantity": 700,
"price": 39.25,
"orders": 1
},
{
"quantity": 700,
"price": 39.4,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|100159",
"symbol": "ICICIBANK25JUN1460PE",
"last_price": 38.6,
"volume": 115500,
"average_price": 36.91,
"oi": 1095500,
"net_change": 4.6,
"total_buy_quantity": 102900,
"total_sell_quantity": 64400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 71.2,
"last_trade_time": "1750154350512",
"oi_day_high": 1096200,
"oi_day_low": 1064000
},
"NSE_FO:SJVN25JUN102CE": {
"ohlc": {
"open": 1.1,
"high": 1.35,
"low": 0.7,
"close": 0.7
},
"depth": {
"buy": [
{
"quantity": 61425,
"price": 0.65,
"orders": 13
},
{
"quantity": 23625,
"price": 0.6,
"orders": 4
},
{
"quantity": 23625,
"price": 0.55,
"orders": 5
},
{
"quantity": 18900,
"price": 0.5,
"orders": 3
},
{
"quantity": 9450,
"price": 0.45,
"orders": 2
}
],
"sell": [
{
"quantity": 66150,
"price": 0.75,
"orders": 14
},
{
"quantity": 56700,
"price": 0.8,
"orders": 12
},
{
"quantity": 28350,
"price": 0.85,
"orders": 5
},
{
"quantity": 14175,
"price": 0.9,
"orders": 3
},
{
"quantity": 18900,
"price": 0.95,
"orders": 4
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|138511",
"symbol": "SJVN25JUN102CE",
"last_price": 0.7,
"volume": 552825,
"average_price": 0.9,
"oi": 1030050,
"net_change": -0.75,
"total_buy_quantity": 533925,
"total_sell_quantity": 978075,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.45,
"last_trade_time": "1750154288807",
"oi_day_high": 1030050,
"oi_day_low": 954450
},
"NSE_FO:IIFL25JUN430CE": {
"ohlc": {
"open": 62.5,
"high": 67,
"low": 62.5,
"close": 67
},
"depth": {
"buy": [
{
"quantity": 1550,
"price": 56.6,
"orders": 1
},
{
"quantity": 1550,
"price": 56.55,
"orders": 1
},
{
"quantity": 1550,
"price": 56.5,
"orders": 1
},
{
"quantity": 6200,
"price": 55.2,
"orders": 1
},
{
"quantity": 7750,
"price": 54.95,
"orders": 1
}
],
"sell": [
{
"quantity": 1550,
"price": 59.5,
"orders": 1
},
{
"quantity": 6200,
"price": 59.55,
"orders": 1
},
{
"quantity": 7750,
"price": 59.65,
"orders": 1
},
{
"quantity": 15500,
"price": 60.25,
"orders": 1
},
{
"quantity": 15500,
"price": 60.6,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|37866",
"symbol": "IIFL25JUN430CE",
"last_price": 67,
"volume": 3100,
"average_price": 64.75,
"oi": 71300,
"net_change": 17.4,
"total_buy_quantity": 116250,
"total_sell_quantity": 110050,
"lower_circuit_limit": 18.5,
"upper_circuit_limit": 96.4,
"last_trade_time": "1750140020401",
"oi_day_high": 72850,
"oi_day_low": 71300
},
"NSE_FO:CIPLA25JUN1480CE": {
"ohlc": {
"open": 51.9,
"high": 51.9,
"low": 33.6,
"close": 36.85
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 36.45,
"orders": 2
},
{
"quantity": 325,
"price": 36.4,
"orders": 1
},
{
"quantity": 325,
"price": 36.35,
"orders": 1
},
{
"quantity": 650,
"price": 36.3,
"orders": 2
},
{
"quantity": 325,
"price": 36.2,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 36.65,
"orders": 1
},
{
"quantity": 650,
"price": 36.7,
"orders": 2
},
{
"quantity": 325,
"price": 36.75,
"orders": 1
},
{
"quantity": 650,
"price": 36.85,
"orders": 2
},
{
"quantity": 325,
"price": 37.15,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|81722",
"symbol": "CIPLA25JUN1480CE",
"last_price": 36.85,
"volume": 144950,
"average_price": 38.69,
"oi": 103025,
"net_change": -20.7,
"total_buy_quantity": 46475,
"total_sell_quantity": 43550,
"lower_circuit_limit": 5.2,
"upper_circuit_limit": 109.9,
"last_trade_time": "1750154389444",
"oi_day_high": 116350,
"oi_day_low": 101400
},
"NSE_FO:NMDC25JUN72CE": {
"ohlc": {
"open": 0.75,
"high": 0.8,
"low": 0.35,
"close": 0.35
},
"depth": {
"buy": [
{
"quantity": 1201500,
"price": 0.35,
"orders": 27
},
{
"quantity": 1606500,
"price": 0.3,
"orders": 22
},
{
"quantity": 1485000,
"price": 0.25,
"orders": 14
},
{
"quantity": 1350000,
"price": 0.2,
"orders": 11
},
{
"quantity": 1255500,
"price": 0.15,
"orders": 9
}
],
"sell": [
{
"quantity": 526500,
"price": 0.4,
"orders": 8
},
{
"quantity": 837000,
"price": 0.45,
"orders": 26
},
{
"quantity": 675000,
"price": 0.5,
"orders": 24
},
{
"quantity": 607500,
"price": 0.55,
"orders": 13
},
{
"quantity": 526500,
"price": 0.6,
"orders": 7
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|124229",
"symbol": "NMDC25JUN72CE",
"last_price": 0.35,
"volume": 10219500,
"average_price": 0.56,
"oi": 9126000,
"net_change": -0.5,
"total_buy_quantity": 8505000,
"total_sell_quantity": 6601500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.85,
"last_trade_time": "1750154310969",
"oi_day_high": 9126000,
"oi_day_low": 7128000
},
"NSE_FO:TATATECH25JUN770CE": {
"ohlc": {
"open": 9.1,
"high": 10,
"low": 4.7,
"close": 4.7
},
"depth": {
"buy": [
{
"quantity": 2100,
"price": 4.7,
"orders": 2
},
{
"quantity": 2800,
"price": 4.65,
"orders": 3
},
{
"quantity": 5600,
"price": 4.6,
"orders": 7
},
{
"quantity": 3500,
"price": 4.55,
"orders": 4
},
{
"quantity": 2800,
"price": 4.5,
"orders": 4
}
],
"sell": [
{
"quantity": 700,
"price": 4.75,
"orders": 1
},
{
"quantity": 7700,
"price": 4.8,
"orders": 7
},
{
"quantity": 7000,
"price": 4.85,
"orders": 9
},
{
"quantity": 7700,
"price": 4.9,
"orders": 6
},
{
"quantity": 5600,
"price": 4.95,
"orders": 6
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|130683",
"symbol": "TATATECH25JUN770CE",
"last_price": 4.7,
"volume": 604800,
"average_price": 6.63,
"oi": 543200,
"net_change": -4.4,
"total_buy_quantity": 179900,
"total_sell_quantity": 198100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.1,
"last_trade_time": "1750154397377",
"oi_day_high": 566300,
"oi_day_low": 510300
},
"NSE_FO:LTIM25JUN5150PE": {
"ohlc": {
"open": 17,
"high": 17,
"low": 8.05,
"close": 11.3
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 10.75,
"orders": 1
},
{
"quantity": 150,
"price": 10.7,
"orders": 1
},
{
"quantity": 150,
"price": 10.65,
"orders": 1
},
{
"quantity": 150,
"price": 10.6,
"orders": 1
},
{
"quantity": 150,
"price": 10.4,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 11.2,
"orders": 1
},
{
"quantity": 450,
"price": 11.25,
"orders": 3
},
{
"quantity": 150,
"price": 11.3,
"orders": 1
},
{
"quantity": 300,
"price": 12.3,
"orders": 1
},
{
"quantity": 300,
"price": 12.35,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|111029",
"symbol": "LTIM25JUN5150PE",
"last_price": 11.3,
"volume": 26550,
"average_price": 12.53,
"oi": 12600,
"net_change": -7.7,
"total_buy_quantity": 66300,
"total_sell_quantity": 17850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 67.85,
"last_trade_time": "1750153972882",
"oi_day_high": 14700,
"oi_day_low": 11250
},
"NSE_FO:KOTAKBANK25JUN2080CE": {
"ohlc": {
"open": 66.4,
"high": 80.95,
"low": 62.65,
"close": 65.3
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 64.9,
"orders": 1
},
{
"quantity": 800,
"price": 64.85,
"orders": 2
},
{
"quantity": 400,
"price": 64.8,
"orders": 1
},
{
"quantity": 400,
"price": 64.75,
"orders": 1
},
{
"quantity": 400,
"price": 64.5,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 66.1,
"orders": 1
},
{
"quantity": 800,
"price": 66.15,
"orders": 2
},
{
"quantity": 800,
"price": 66.2,
"orders": 2
},
{
"quantity": 400,
"price": 66.7,
"orders": 1
},
{
"quantity": 1600,
"price": 67.85,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|112327",
"symbol": "KOTAKBANK25JUN2080CE",
"last_price": 65.3,
"volume": 112000,
"average_price": 68.12,
"oi": 199200,
"net_change": -4.75,
"total_buy_quantity": 64000,
"total_sell_quantity": 40800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 140.75,
"last_trade_time": "1750154396869",
"oi_day_high": 238400,
"oi_day_low": 199200
},
"NSE_FO:AMBUJACEM25JUN560CE": {
"ohlc": {
"open": 4.95,
"high": 7.05,
"low": 3.95,
"close": 3.95
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 3.9,
"orders": 2
},
{
"quantity": 2700,
"price": 3.85,
"orders": 3
},
{
"quantity": 5400,
"price": 3.8,
"orders": 6
},
{
"quantity": 4500,
"price": 3.75,
"orders": 4
},
{
"quantity": 5400,
"price": 3.7,
"orders": 4
}
],
"sell": [
{
"quantity": 5400,
"price": 4,
"orders": 6
},
{
"quantity": 9000,
"price": 4.05,
"orders": 8
},
{
"quantity": 4500,
"price": 4.1,
"orders": 5
},
{
"quantity": 6300,
"price": 4.15,
"orders": 5
},
{
"quantity": 8100,
"price": 4.2,
"orders": 6
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|67646",
"symbol": "AMBUJACEM25JUN560CE",
"last_price": 3.95,
"volume": 1830600,
"average_price": 5.39,
"oi": 1194300,
"net_change": -1.35,
"total_buy_quantity": 174600,
"total_sell_quantity": 272700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.3,
"last_trade_time": "1750154389868",
"oi_day_high": 1346400,
"oi_day_low": 1186200
},
"NSE_FO:PHOENIXLTD25JUN1600CE": {
"ohlc": {
"open": 48.6,
"high": 68.1,
"low": 40,
"close": 40.55
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 40.55,
"orders": 1
},
{
"quantity": 700,
"price": 40.5,
"orders": 2
},
{
"quantity": 700,
"price": 40.4,
"orders": 2
},
{
"quantity": 1400,
"price": 40.2,
"orders": 2
},
{
"quantity": 350,
"price": 40.15,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 41.2,
"orders": 1
},
{
"quantity": 350,
"price": 41.25,
"orders": 1
},
{
"quantity": 350,
"price": 41.35,
"orders": 1
},
{
"quantity": 700,
"price": 41.4,
"orders": 2
},
{
"quantity": 700,
"price": 41.65,
"orders": 2
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|128697",
"symbol": "PHOENIXLTD25JUN1600CE",
"last_price": 40.55,
"volume": 375200,
"average_price": 57.22,
"oi": 193550,
"net_change": -7.3,
"total_buy_quantity": 66850,
"total_sell_quantity": 65100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 120.2,
"last_trade_time": "1750154330198",
"oi_day_high": 196700,
"oi_day_low": 150850
},
"NSE_FO:NCC25JUN237.5CE": {
"ohlc": {
"open": 2.7,
"high": 2.9,
"low": 1.35,
"close": 1.4
},
"depth": {
"buy": [
{
"quantity": 15975,
"price": 1.3,
"orders": 5
},
{
"quantity": 14200,
"price": 1.25,
"orders": 4
},
{
"quantity": 15975,
"price": 1.2,
"orders": 5
},
{
"quantity": 7100,
"price": 1.15,
"orders": 4
},
{
"quantity": 3550,
"price": 1.1,
"orders": 2
}
],
"sell": [
{
"quantity": 5325,
"price": 1.4,
"orders": 3
},
{
"quantity": 8875,
"price": 1.45,
"orders": 5
},
{
"quantity": 12425,
"price": 1.5,
"orders": 6
},
{
"quantity": 7100,
"price": 1.55,
"orders": 2
},
{
"quantity": 5325,
"price": 1.6,
"orders": 3
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|116237",
"symbol": "NCC25JUN237.5CE",
"last_price": 1.4,
"volume": 131350,
"average_price": 2.08,
"oi": 168625,
"net_change": -1.2,
"total_buy_quantity": 347900,
"total_sell_quantity": 369200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.6,
"last_trade_time": "1750154013807",
"oi_day_high": 172175,
"oi_day_low": 143775
},
"NSE_FO:HAVELLS25JUN1560CE": {
"ohlc": {
"open": 20.85,
"high": 26,
"low": 10.15,
"close": 10.65
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 10.6,
"orders": 1
},
{
"quantity": 1000,
"price": 10.5,
"orders": 2
},
{
"quantity": 1500,
"price": 10.45,
"orders": 3
},
{
"quantity": 1000,
"price": 10.4,
"orders": 2
},
{
"quantity": 500,
"price": 10.35,
"orders": 1
}
],
"sell": [
{
"quantity": 1500,
"price": 10.75,
"orders": 3
},
{
"quantity": 1000,
"price": 10.8,
"orders": 2
},
{
"quantity": 1500,
"price": 10.85,
"orders": 3
},
{
"quantity": 1500,
"price": 10.9,
"orders": 3
},
{
"quantity": 1500,
"price": 10.95,
"orders": 3
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|92607",
"symbol": "HAVELLS25JUN1560CE",
"last_price": 10.65,
"volume": 636500,
"average_price": 18.62,
"oi": 292000,
"net_change": -9.2,
"total_buy_quantity": 337000,
"total_sell_quantity": 115500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 56.55,
"last_trade_time": "1750154395142",
"oi_day_high": 297000,
"oi_day_low": 165000
},
"NSE_FO:SYNGENE25JUN650CE": {
"ohlc": {
"open": 17.6,
"high": 18.1,
"low": 9.65,
"close": 10.1
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 9.9,
"orders": 2
},
{
"quantity": 2000,
"price": 9.5,
"orders": 2
},
{
"quantity": 2000,
"price": 9.4,
"orders": 1
},
{
"quantity": 3000,
"price": 9.25,
"orders": 1
},
{
"quantity": 3000,
"price": 9.1,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 10.2,
"orders": 2
},
{
"quantity": 1000,
"price": 10.25,
"orders": 1
},
{
"quantity": 1000,
"price": 10.45,
"orders": 1
},
{
"quantity": 1000,
"price": 10.5,
"orders": 1
},
{
"quantity": 1000,
"price": 10.55,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|128479",
"symbol": "SYNGENE25JUN650CE",
"last_price": 10.1,
"volume": 629000,
"average_price": 12.55,
"oi": 536000,
"net_change": -7.75,
"total_buy_quantity": 191000,
"total_sell_quantity": 188000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 40.75,
"last_trade_time": "1750154395062",
"oi_day_high": 561000,
"oi_day_low": 479000
},
"NSE_FO:TIINDIA25JUN3050PE": {
"ohlc": {
"open": 122.95,
"high": 166.7,
"low": 97.7,
"close": 166.7
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 162.35,
"orders": 2
},
{
"quantity": 300,
"price": 162.3,
"orders": 2
},
{
"quantity": 150,
"price": 162.25,
"orders": 1
},
{
"quantity": 150,
"price": 162.1,
"orders": 1
},
{
"quantity": 150,
"price": 162,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 168.3,
"orders": 2
},
{
"quantity": 300,
"price": 168.35,
"orders": 2
},
{
"quantity": 150,
"price": 168.4,
"orders": 1
},
{
"quantity": 150,
"price": 168.45,
"orders": 1
},
{
"quantity": 150,
"price": 172.15,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|131721",
"symbol": "TIINDIA25JUN3050PE",
"last_price": 166.7,
"volume": 4950,
"average_price": 142.82,
"oi": 20100,
"net_change": 71.45,
"total_buy_quantity": 24450,
"total_sell_quantity": 14550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 222,
"last_trade_time": "1750154350286",
"oi_day_high": 21750,
"oi_day_low": 20100
},
"NSE_FO:TCS25JUN3500PE": {
"ohlc": {
"open": 44,
"high": 48.25,
"low": 30.8,
"close": 35.5
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 35.35,
"orders": 1
},
{
"quantity": 525,
"price": 35.3,
"orders": 3
},
{
"quantity": 175,
"price": 35.25,
"orders": 1
},
{
"quantity": 700,
"price": 35.05,
"orders": 3
},
{
"quantity": 350,
"price": 35,
"orders": 2
}
],
"sell": [
{
"quantity": 175,
"price": 35.5,
"orders": 1
},
{
"quantity": 175,
"price": 35.65,
"orders": 1
},
{
"quantity": 525,
"price": 35.7,
"orders": 3
},
{
"quantity": 350,
"price": 35.75,
"orders": 2
},
{
"quantity": 350,
"price": 35.8,
"orders": 2
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|131037",
"symbol": "TCS25JUN3500PE",
"last_price": 35.5,
"volume": 1282575,
"average_price": 37.2,
"oi": 836675,
"net_change": -8.65,
"total_buy_quantity": 88900,
"total_sell_quantity": 51975,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 112.25,
"last_trade_time": "1750154391149",
"oi_day_high": 876925,
"oi_day_low": 775950
},
"NSE_FO:MUTHOOTFIN25JUN2060PE": {
"ohlc": {
"open": 0.75,
"high": 0.85,
"low": 0.7,
"close": 0.85
},
"depth": {
"buy": [
{
"quantity": 825,
"price": 0.8,
"orders": 3
},
{
"quantity": 825,
"price": 0.75,
"orders": 3
},
{
"quantity": 1100,
"price": 0.7,
"orders": 2
},
{
"quantity": 275,
"price": 0.65,
"orders": 1
},
{
"quantity": 275,
"price": 0.5,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 0.85,
"orders": 2
},
{
"quantity": 1100,
"price": 0.9,
"orders": 4
},
{
"quantity": 825,
"price": 0.95,
"orders": 3
},
{
"quantity": 825,
"price": 1,
"orders": 1
},
{
"quantity": 275,
"price": 1.05,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|115172",
"symbol": "MUTHOOTFIN25JUN2060PE",
"last_price": 0.85,
"volume": 3300,
"average_price": 0.82,
"oi": 50600,
"net_change": 0,
"total_buy_quantity": 62425,
"total_sell_quantity": 29975,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.85,
"last_trade_time": "1750150145749",
"oi_day_high": 50875,
"oi_day_low": 50600
},
"NSE_FO:DLF25JUN800PE": {
"ohlc": {
"open": 1.9,
"high": 2.7,
"low": 1.35,
"close": 2.5
},
"depth": {
"buy": [
{
"quantity": 14850,
"price": 2.45,
"orders": 5
},
{
"quantity": 7425,
"price": 2.4,
"orders": 6
},
{
"quantity": 6600,
"price": 2.35,
"orders": 5
},
{
"quantity": 10725,
"price": 2.3,
"orders": 7
},
{
"quantity": 4950,
"price": 2.25,
"orders": 5
}
],
"sell": [
{
"quantity": 9075,
"price": 2.5,
"orders": 5
},
{
"quantity": 9900,
"price": 2.55,
"orders": 8
},
{
"quantity": 8250,
"price": 2.6,
"orders": 4
},
{
"quantity": 4125,
"price": 2.65,
"orders": 2
},
{
"quantity": 5775,
"price": 2.7,
"orders": 3
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|86622",
"symbol": "DLF25JUN800PE",
"last_price": 2.5,
"volume": 2121075,
"average_price": 1.83,
"oi": 1857075,
"net_change": 0.35,
"total_buy_quantity": 539550,
"total_sell_quantity": 182325,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.15,
"last_trade_time": "1750154375622",
"oi_day_high": 1900800,
"oi_day_low": 1602150
},
"NSE_FO:ADANIENSOL25JUN880PE": {
"ohlc": {
"open": 30.6,
"high": 39.85,
"low": 28,
"close": 39.1
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 36.85,
"orders": 1
},
{
"quantity": 1250,
"price": 36.8,
"orders": 2
},
{
"quantity": 625,
"price": 36.7,
"orders": 1
},
{
"quantity": 625,
"price": 36.65,
"orders": 1
},
{
"quantity": 625,
"price": 36.6,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 38.8,
"orders": 1
},
{
"quantity": 625,
"price": 38.9,
"orders": 1
},
{
"quantity": 625,
"price": 38.95,
"orders": 1
},
{
"quantity": 625,
"price": 39.1,
"orders": 1
},
{
"quantity": 1250,
"price": 39.15,
"orders": 2
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|66304",
"symbol": "ADANIENSOL25JUN880PE",
"last_price": 39.1,
"volume": 156250,
"average_price": 32.44,
"oi": 309375,
"net_change": 11.4,
"total_buy_quantity": 154375,
"total_sell_quantity": 71875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 74.6,
"last_trade_time": "1750154340004",
"oi_day_high": 330625,
"oi_day_low": 309375
},
"NSE_FO:SAIL25JUN130PE": {
"ohlc": {
"open": 2.55,
"high": 4.6,
"low": 2.45,
"close": 4.5
},
"depth": {
"buy": [
{
"quantity": 4000,
"price": 4.5,
"orders": 1
},
{
"quantity": 12000,
"price": 4.45,
"orders": 3
},
{
"quantity": 20000,
"price": 4.4,
"orders": 4
},
{
"quantity": 24000,
"price": 4.35,
"orders": 5
},
{
"quantity": 8000,
"price": 4.3,
"orders": 2
}
],
"sell": [
{
"quantity": 16000,
"price": 4.6,
"orders": 4
},
{
"quantity": 36000,
"price": 4.65,
"orders": 9
},
{
"quantity": 28000,
"price": 4.7,
"orders": 6
},
{
"quantity": 16000,
"price": 4.75,
"orders": 3
},
{
"quantity": 28000,
"price": 4.8,
"orders": 3
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|135254",
"symbol": "SAIL25JUN130PE",
"last_price": 4.5,
"volume": 3444000,
"average_price": 3.4,
"oi": 3412000,
"net_change": 1.65,
"total_buy_quantity": 1008000,
"total_sell_quantity": 652000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.85,
"last_trade_time": "1750154384557",
"oi_day_high": 3816000,
"oi_day_low": 3412000
},
"NSE_FO:CDSL25JUN1520PE": {
"ohlc": {
"open": 1,
"high": 2.5,
"low": 1,
"close": 1.5
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 2,
"orders": 1
},
{
"quantity": 3150,
"price": 1.5,
"orders": 1
},
{
"quantity": 350,
"price": 1.4,
"orders": 1
},
{
"quantity": 350,
"price": 1.3,
"orders": 1
},
{
"quantity": 2800,
"price": 1,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 2.85,
"orders": 1
},
{
"quantity": 2100,
"price": 7,
"orders": 1
},
{
"quantity": 700,
"price": 7.65,
"orders": 1
},
{
"quantity": 2450,
"price": 12,
"orders": 1
},
{
"quantity": 350,
"price": 13,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|79658",
"symbol": "CDSL25JUN1520PE",
"last_price": 1.5,
"volume": 1750,
"average_price": 2,
"oi": 219100,
"net_change": 0.4,
"total_buy_quantity": 8050,
"total_sell_quantity": 7000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.1,
"last_trade_time": "1750140992927",
"oi_day_high": 220150,
"oi_day_low": 219100
},
"NSE_FO:INDUSTOWER25JUN390CE": {
"ohlc": {
"open": 8.1,
"high": 9.9,
"low": 7.1,
"close": 7.35
},
"depth": {
"buy": [
{
"quantity": 3400,
"price": 7.35,
"orders": 2
},
{
"quantity": 6800,
"price": 7.3,
"orders": 4
},
{
"quantity": 18700,
"price": 7.25,
"orders": 8
},
{
"quantity": 3400,
"price": 7.2,
"orders": 2
},
{
"quantity": 3400,
"price": 7.15,
"orders": 2
}
],
"sell": [
{
"quantity": 1700,
"price": 7.45,
"orders": 1
},
{
"quantity": 11900,
"price": 7.5,
"orders": 5
},
{
"quantity": 18700,
"price": 7.55,
"orders": 8
},
{
"quantity": 6800,
"price": 7.6,
"orders": 3
},
{
"quantity": 8500,
"price": 7.65,
"orders": 3
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|105391",
"symbol": "INDUSTOWER25JUN390CE",
"last_price": 7.35,
"volume": 3915100,
"average_price": 8.56,
"oi": 1635400,
"net_change": -0.45,
"total_buy_quantity": 350200,
"total_sell_quantity": 627300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.8,
"last_trade_time": "1750154384374",
"oi_day_high": 1900600,
"oi_day_low": 1596300
},
"NSE_FO:RELIANCE25JUN1420PE": {
"ohlc": {
"open": 8.95,
"high": 12.9,
"low": 8,
"close": 11.1
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 11,
"orders": 1
},
{
"quantity": 500,
"price": 10.95,
"orders": 1
},
{
"quantity": 2000,
"price": 10.9,
"orders": 2
},
{
"quantity": 3000,
"price": 10.85,
"orders": 3
},
{
"quantity": 1000,
"price": 10.8,
"orders": 2
}
],
"sell": [
{
"quantity": 1500,
"price": 11.05,
"orders": 1
},
{
"quantity": 3500,
"price": 11.1,
"orders": 4
},
{
"quantity": 2000,
"price": 11.15,
"orders": 2
},
{
"quantity": 4500,
"price": 11.2,
"orders": 5
},
{
"quantity": 5000,
"price": 11.25,
"orders": 7
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|134976",
"symbol": "RELIANCE25JUN1420PE",
"last_price": 11.1,
"volume": 4946500,
"average_price": 10.74,
"oi": 2569000,
"net_change": 1.95,
"total_buy_quantity": 396500,
"total_sell_quantity": 211000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.2,
"last_trade_time": "1750154395688",
"oi_day_high": 2707500,
"oi_day_low": 2566500
},
"NSE_FO:CGPOWER25JUN700PE": {
"ohlc": {
"open": 20.35,
"high": 26.75,
"low": 15.9,
"close": 16.1
},
"depth": {
"buy": [
{
"quantity": 725,
"price": 16.65,
"orders": 1
},
{
"quantity": 725,
"price": 16.45,
"orders": 1
},
{
"quantity": 725,
"price": 16.2,
"orders": 1
},
{
"quantity": 725,
"price": 16.1,
"orders": 1
},
{
"quantity": 1450,
"price": 16.05,
"orders": 2
}
],
"sell": [
{
"quantity": 725,
"price": 17.1,
"orders": 1
},
{
"quantity": 725,
"price": 17.15,
"orders": 1
},
{
"quantity": 725,
"price": 17.5,
"orders": 1
},
{
"quantity": 725,
"price": 18.85,
"orders": 1
},
{
"quantity": 725,
"price": 18.9,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|80308",
"symbol": "CGPOWER25JUN700PE",
"last_price": 16.1,
"volume": 175450,
"average_price": 22.32,
"oi": 282025,
"net_change": -6.95,
"total_buy_quantity": 68150,
"total_sell_quantity": 65250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 53.8,
"last_trade_time": "1750154355728",
"oi_day_high": 301600,
"oi_day_low": 280575
},
"NSE_FO:COALINDIA25JUN400PE": {
"ohlc": {
"open": 9.15,
"high": 11.6,
"low": 7.75,
"close": 11.15
},
"depth": {
"buy": [
{
"quantity": 2100,
"price": 11.1,
"orders": 2
},
{
"quantity": 4200,
"price": 11.05,
"orders": 4
},
{
"quantity": 4200,
"price": 11,
"orders": 4
},
{
"quantity": 1050,
"price": 10.95,
"orders": 1
},
{
"quantity": 1050,
"price": 10.8,
"orders": 1
}
],
"sell": [
{
"quantity": 2100,
"price": 11.2,
"orders": 2
},
{
"quantity": 2100,
"price": 11.25,
"orders": 2
},
{
"quantity": 2100,
"price": 11.3,
"orders": 2
},
{
"quantity": 1050,
"price": 11.35,
"orders": 1
},
{
"quantity": 2100,
"price": 11.4,
"orders": 2
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|81983",
"symbol": "COALINDIA25JUN400PE",
"last_price": 11.15,
"volume": 959700,
"average_price": 9.46,
"oi": 3470250,
"net_change": 2.3,
"total_buy_quantity": 150150,
"total_sell_quantity": 137550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.85,
"last_trade_time": "1750154395144",
"oi_day_high": 3489150,
"oi_day_low": 3435600
},
"NSE_FO:BSOFT25JUN420CE": {
"ohlc": {
"open": 7.7,
"high": 13.5,
"low": 7.7,
"close": 11
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 10,
"orders": 1
},
{
"quantity": 4000,
"price": 8,
"orders": 1
},
{
"quantity": 2000,
"price": 7.3,
"orders": 1
},
{
"quantity": 3000,
"price": 7.1,
"orders": 1
},
{
"quantity": 1000,
"price": 7.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 11.9,
"orders": 1
},
{
"quantity": 1000,
"price": 12.3,
"orders": 1
},
{
"quantity": 1000,
"price": 12.5,
"orders": 1
},
{
"quantity": 1000,
"price": 12.8,
"orders": 1
},
{
"quantity": 1000,
"price": 12.9,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|78305",
"symbol": "BSOFT25JUN420CE",
"last_price": 11,
"volume": 197000,
"average_price": 10.51,
"oi": 1052000,
"net_change": 0.7,
"total_buy_quantity": 19000,
"total_sell_quantity": 102000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.3,
"last_trade_time": "1750154385755",
"oi_day_high": 1247000,
"oi_day_low": 1052000
},
"NSE_FO:TITAGARH25JUN920CE": {
"ohlc": {
"open": 10,
"high": 10,
"low": 10,
"close": 10
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 4,
"orders": 1
},
{
"quantity": 625,
"price": 3.5,
"orders": 1
},
{
"quantity": 4375,
"price": 2.65,
"orders": 1
},
{
"quantity": 1250,
"price": 2.5,
"orders": 1
},
{
"quantity": 1875,
"price": 2.25,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 8,
"orders": 1
},
{
"quantity": 625,
"price": 9.95,
"orders": 1
},
{
"quantity": 1250,
"price": 10,
"orders": 2
},
{
"quantity": 625,
"price": 13,
"orders": 1
},
{
"quantity": 625,
"price": 20,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|144121",
"symbol": "TITAGARH25JUN920CE",
"last_price": 10,
"volume": 0,
"average_price": 0,
"oi": 234375,
"net_change": 0,
"total_buy_quantity": 13750,
"total_sell_quantity": 5000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 46.8,
"last_trade_time": "1750067972000",
"oi_day_high": 257500,
"oi_day_low": 234375
},
"NSE_FO:BANDHANBNK25JUN170PE": {
"ohlc": {
"open": 0.75,
"high": 1.35,
"low": 0.75,
"close": 1.3
},
"depth": {
"buy": [
{
"quantity": 25200,
"price": 1.25,
"orders": 4
},
{
"quantity": 39200,
"price": 1.2,
"orders": 13
},
{
"quantity": 36400,
"price": 1.15,
"orders": 6
},
{
"quantity": 42000,
"price": 1.1,
"orders": 7
},
{
"quantity": 36400,
"price": 1.05,
"orders": 7
}
],
"sell": [
{
"quantity": 8400,
"price": 1.3,
"orders": 2
},
{
"quantity": 58800,
"price": 1.35,
"orders": 16
},
{
"quantity": 50400,
"price": 1.4,
"orders": 9
},
{
"quantity": 56000,
"price": 1.45,
"orders": 8
},
{
"quantity": 8400,
"price": 1.5,
"orders": 3
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|73593",
"symbol": "BANDHANBNK25JUN170PE",
"last_price": 1.3,
"volume": 1229200,
"average_price": 1.02,
"oi": 2046800,
"net_change": 0.2,
"total_buy_quantity": 946400,
"total_sell_quantity": 630000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.1,
"last_trade_time": "1750154389275",
"oi_day_high": 2158800,
"oi_day_low": 2038400
},
"NSE_FO:HINDZINC25JUN460CE": {
"ohlc": {
"open": 41.45,
"high": 47.45,
"low": 26.45,
"close": 30.4
},
"depth": {
"buy": [
{
"quantity": 1225,
"price": 28.9,
"orders": 1
},
{
"quantity": 2450,
"price": 28.85,
"orders": 2
},
{
"quantity": 1225,
"price": 28.8,
"orders": 1
},
{
"quantity": 1225,
"price": 28.65,
"orders": 1
},
{
"quantity": 1225,
"price": 28.55,
"orders": 1
}
],
"sell": [
{
"quantity": 1225,
"price": 29.2,
"orders": 1
},
{
"quantity": 2450,
"price": 29.25,
"orders": 2
},
{
"quantity": 1225,
"price": 29.3,
"orders": 1
},
{
"quantity": 1225,
"price": 29.35,
"orders": 1
},
{
"quantity": 4900,
"price": 29.7,
"orders": 4
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|99188",
"symbol": "HINDZINC25JUN460CE",
"last_price": 30.4,
"volume": 221725,
"average_price": 33.04,
"oi": 303800,
"net_change": -14.35,
"total_buy_quantity": 129850,
"total_sell_quantity": 99225,
"lower_circuit_limit": 8.85,
"upper_circuit_limit": 80.65,
"last_trade_time": "1750154298061",
"oi_day_high": 311150,
"oi_day_low": 264600
},
"NSE_FO:SRF25JUN2900CE": {
"ohlc": {
"open": 220,
"high": 224,
"low": 198.65,
"close": 200.6
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 196.55,
"orders": 2
},
{
"quantity": 375,
"price": 196.5,
"orders": 1
},
{
"quantity": 375,
"price": 196.45,
"orders": 1
},
{
"quantity": 375,
"price": 196.4,
"orders": 1
},
{
"quantity": 750,
"price": 196.3,
"orders": 2
}
],
"sell": [
{
"quantity": 750,
"price": 202.35,
"orders": 2
},
{
"quantity": 750,
"price": 202.4,
"orders": 2
},
{
"quantity": 375,
"price": 202.45,
"orders": 1
},
{
"quantity": 375,
"price": 203.1,
"orders": 1
},
{
"quantity": 375,
"price": 214.75,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|139785",
"symbol": "SRF25JUN2900CE",
"last_price": 200.6,
"volume": 38625,
"average_price": 207.34,
"oi": 105750,
"net_change": -13.25,
"total_buy_quantity": 29250,
"total_sell_quantity": 27375,
"lower_circuit_limit": 62.7,
"upper_circuit_limit": 365,
"last_trade_time": "1750154324481",
"oi_day_high": 120750,
"oi_day_low": 105750
},
"NSE_FO:IOC25JUN144PE": {
"ohlc": {
"open": 3.7,
"high": 3.95,
"low": 2.7,
"close": 3.95
},
"depth": {
"buy": [
{
"quantity": 63375,
"price": 3.85,
"orders": 11
},
{
"quantity": 29250,
"price": 3.8,
"orders": 4
},
{
"quantity": 43875,
"price": 3.75,
"orders": 7
},
{
"quantity": 34125,
"price": 3.7,
"orders": 4
},
{
"quantity": 24375,
"price": 3.65,
"orders": 4
}
],
"sell": [
{
"quantity": 63375,
"price": 3.95,
"orders": 11
},
{
"quantity": 34125,
"price": 4,
"orders": 6
},
{
"quantity": 24375,
"price": 4.05,
"orders": 4
},
{
"quantity": 34125,
"price": 4.1,
"orders": 5
},
{
"quantity": 29250,
"price": 4.15,
"orders": 3
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|107428",
"symbol": "IOC25JUN144PE",
"last_price": 3.95,
"volume": 1847625,
"average_price": 3.2,
"oi": 1447875,
"net_change": 0.35,
"total_buy_quantity": 1038375,
"total_sell_quantity": 550875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.6,
"last_trade_time": "1750154224669",
"oi_day_high": 1482000,
"oi_day_low": 1360125
},
"NSE_FO:TATACOMM25JUN1680CE": {
"ohlc": {
"open": 34,
"high": 36.7,
"low": 24,
"close": 25.75
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 26,
"orders": 1
},
{
"quantity": 250,
"price": 25.95,
"orders": 1
},
{
"quantity": 500,
"price": 25.9,
"orders": 2
},
{
"quantity": 250,
"price": 25.85,
"orders": 1
},
{
"quantity": 250,
"price": 25.8,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 26.4,
"orders": 1
},
{
"quantity": 500,
"price": 26.45,
"orders": 2
},
{
"quantity": 750,
"price": 26.5,
"orders": 3
},
{
"quantity": 250,
"price": 26.55,
"orders": 1
},
{
"quantity": 250,
"price": 26.6,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|141927",
"symbol": "TATACOMM25JUN1680CE",
"last_price": 25.75,
"volume": 73000,
"average_price": 28,
"oi": 68000,
"net_change": -4.85,
"total_buy_quantity": 75750,
"total_sell_quantity": 41000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 89.6,
"last_trade_time": "1750154395082",
"oi_day_high": 69250,
"oi_day_low": 63000
},
"NSE_FO:NYKAA25JUN205PE": {
"ohlc": {
"open": 10.9,
"high": 11.7,
"low": 10.9,
"close": 11.6
},
"depth": {
"buy": [
{
"quantity": 2950,
"price": 11.7,
"orders": 1
},
{
"quantity": 5900,
"price": 11.65,
"orders": 2
},
{
"quantity": 2950,
"price": 11.6,
"orders": 1
},
{
"quantity": 14750,
"price": 10.7,
"orders": 1
},
{
"quantity": 11800,
"price": 10.65,
"orders": 1
}
],
"sell": [
{
"quantity": 2950,
"price": 12,
"orders": 1
},
{
"quantity": 2950,
"price": 12.05,
"orders": 1
},
{
"quantity": 2950,
"price": 12.2,
"orders": 1
},
{
"quantity": 8850,
"price": 12.4,
"orders": 1
},
{
"quantity": 29500,
"price": 12.55,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|124892",
"symbol": "NYKAA25JUN205PE",
"last_price": 11.6,
"volume": 17700,
"average_price": 11.31,
"oi": 221250,
"net_change": 1.4,
"total_buy_quantity": 259600,
"total_sell_quantity": 274350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.2,
"last_trade_time": "1750143383248",
"oi_day_high": 227150,
"oi_day_low": 221250
},
"NSE_FO:GODREJPROP25JUN2250PE": {
"ohlc": {
"open": 6,
"high": 6,
"low": 3.65,
"close": 3.95
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 3.8,
"orders": 1
},
{
"quantity": 225,
"price": 3.75,
"orders": 1
},
{
"quantity": 450,
"price": 3.7,
"orders": 2
},
{
"quantity": 225,
"price": 3.65,
"orders": 1
},
{
"quantity": 225,
"price": 3.55,
"orders": 1
}
],
"sell": [
{
"quantity": 225,
"price": 4.1,
"orders": 1
},
{
"quantity": 675,
"price": 4.15,
"orders": 3
},
{
"quantity": 675,
"price": 4.2,
"orders": 3
},
{
"quantity": 675,
"price": 4.25,
"orders": 3
},
{
"quantity": 450,
"price": 4.3,
"orders": 2
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|92641",
"symbol": "GODREJPROP25JUN2250PE",
"last_price": 3.95,
"volume": 143100,
"average_price": 4.46,
"oi": 153900,
"net_change": -2.3,
"total_buy_quantity": 138825,
"total_sell_quantity": 44100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.55,
"last_trade_time": "1750154370416",
"oi_day_high": 170325,
"oi_day_low": 145350
},
"NSE_FO:INDUSINDBK25JUN820PE": {
"ohlc": {
"open": 14.25,
"high": 22.3,
"low": 14.25,
"close": 19.5
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 19.6,
"orders": 1
},
{
"quantity": 2000,
"price": 19.55,
"orders": 4
},
{
"quantity": 1000,
"price": 19.5,
"orders": 2
},
{
"quantity": 1500,
"price": 19.45,
"orders": 2
},
{
"quantity": 500,
"price": 19.4,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 19.7,
"orders": 1
},
{
"quantity": 1000,
"price": 19.8,
"orders": 2
},
{
"quantity": 1500,
"price": 19.85,
"orders": 3
},
{
"quantity": 1500,
"price": 19.9,
"orders": 3
},
{
"quantity": 3000,
"price": 19.95,
"orders": 5
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|105019",
"symbol": "INDUSINDBK25JUN820PE",
"last_price": 19.5,
"volume": 1398500,
"average_price": 18.84,
"oi": 1261500,
"net_change": 6.2,
"total_buy_quantity": 586500,
"total_sell_quantity": 81000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 46.3,
"last_trade_time": "1750154395071",
"oi_day_high": 1525000,
"oi_day_low": 1261500
},
"NSE_FO:GLENMARK25JUN1400CE": {
"ohlc": {
"open": 282,
"high": 282,
"low": 282,
"close": 282
},
"depth": {
"buy": [
{
"quantity": 975,
"price": 247.15,
"orders": 1
},
{
"quantity": 1300,
"price": 247.1,
"orders": 1
},
{
"quantity": 3250,
"price": 244.6,
"orders": 1
},
{
"quantity": 1625,
"price": 241.5,
"orders": 1
},
{
"quantity": 13000,
"price": 234.55,
"orders": 1
}
],
"sell": [
{
"quantity": 2275,
"price": 262.65,
"orders": 2
},
{
"quantity": 1300,
"price": 262.7,
"orders": 1
},
{
"quantity": 3250,
"price": 263.7,
"orders": 1
},
{
"quantity": 1625,
"price": 263.85,
"orders": 1
},
{
"quantity": 3250,
"price": 266.5,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|89827",
"symbol": "GLENMARK25JUN1400CE",
"last_price": 282,
"volume": 0,
"average_price": 0,
"oi": 66625,
"net_change": 0,
"total_buy_quantity": 23400,
"total_sell_quantity": 27625,
"lower_circuit_limit": 183,
"upper_circuit_limit": 381,
"last_trade_time": "1750065009000",
"oi_day_high": 68575,
"oi_day_low": 66625
},
"NSE_FO:BANKBARODA25JUN234.15CE": {
"ohlc": {
"open": 7.9,
"high": 7.9,
"low": 6.1,
"close": 6.2
},
"depth": {
"buy": [
{
"quantity": 14625,
"price": 6.2,
"orders": 5
},
{
"quantity": 5850,
"price": 6.15,
"orders": 2
},
{
"quantity": 5850,
"price": 6.1,
"orders": 2
},
{
"quantity": 5850,
"price": 6.05,
"orders": 2
},
{
"quantity": 2925,
"price": 6,
"orders": 1
}
],
"sell": [
{
"quantity": 17550,
"price": 6.35,
"orders": 6
},
{
"quantity": 5850,
"price": 6.4,
"orders": 2
},
{
"quantity": 8775,
"price": 6.45,
"orders": 3
},
{
"quantity": 2925,
"price": 6.5,
"orders": 1
},
{
"quantity": 2925,
"price": 6.7,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|72700",
"symbol": "BANKBARODA25JUN234.15CE",
"last_price": 6.2,
"volume": 248625,
"average_price": 6.78,
"oi": 368550,
"net_change": -2.35,
"total_buy_quantity": 333450,
"total_sell_quantity": 339300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.55,
"last_trade_time": "1750154374310",
"oi_day_high": 383175,
"oi_day_low": 359775
},
"NSE_FO:WIPRO25JUN250CE": {
"ohlc": {
"open": 13.15,
"high": 15.9,
"low": 13,
"close": 14.05
},
"depth": {
"buy": [
{
"quantity": 6000,
"price": 14.05,
"orders": 2
},
{
"quantity": 6000,
"price": 14,
"orders": 2
},
{
"quantity": 6000,
"price": 13.95,
"orders": 2
},
{
"quantity": 3000,
"price": 13.9,
"orders": 1
},
{
"quantity": 12000,
"price": 13.85,
"orders": 2
}
],
"sell": [
{
"quantity": 6000,
"price": 14.15,
"orders": 2
},
{
"quantity": 6000,
"price": 14.2,
"orders": 2
},
{
"quantity": 6000,
"price": 14.25,
"orders": 2
},
{
"quantity": 6000,
"price": 14.3,
"orders": 2
},
{
"quantity": 3000,
"price": 14.35,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|146223",
"symbol": "WIPRO25JUN250CE",
"last_price": 14.05,
"volume": 939000,
"average_price": 14.43,
"oi": 1812000,
"net_change": 1.05,
"total_buy_quantity": 348000,
"total_sell_quantity": 345000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33,
"last_trade_time": "1750154361950",
"oi_day_high": 1992000,
"oi_day_low": 1812000
},
"NSE_FO:PEL25JUN1100CE": {
"ohlc": {
"open": 57.2,
"high": 58.25,
"low": 38.7,
"close": 38.7
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 38.05,
"orders": 1
},
{
"quantity": 750,
"price": 38,
"orders": 1
},
{
"quantity": 750,
"price": 36.5,
"orders": 1
},
{
"quantity": 750,
"price": 36.45,
"orders": 1
},
{
"quantity": 750,
"price": 35.3,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 40.25,
"orders": 1
},
{
"quantity": 750,
"price": 40.3,
"orders": 1
},
{
"quantity": 750,
"price": 40.45,
"orders": 1
},
{
"quantity": 750,
"price": 40.5,
"orders": 1
},
{
"quantity": 750,
"price": 41.9,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|120247",
"symbol": "PEL25JUN1100CE",
"last_price": 38.7,
"volume": 33000,
"average_price": 45.83,
"oi": 126000,
"net_change": -20.45,
"total_buy_quantity": 121500,
"total_sell_quantity": 94500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 121,
"last_trade_time": "1750154341146",
"oi_day_high": 132750,
"oi_day_low": 125250
},
"NSE_FO:MCX25JUN6600PE": {
"ohlc": {
"open": 6.7,
"high": 6.7,
"low": 3.4,
"close": 4.35
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 4.1,
"orders": 1
},
{
"quantity": 100,
"price": 4.05,
"orders": 1
},
{
"quantity": 100,
"price": 4,
"orders": 1
},
{
"quantity": 100,
"price": 3.95,
"orders": 1
},
{
"quantity": 200,
"price": 3.85,
"orders": 2
}
],
"sell": [
{
"quantity": 100,
"price": 5.45,
"orders": 1
},
{
"quantity": 3700,
"price": 5.5,
"orders": 1
},
{
"quantity": 2000,
"price": 5.75,
"orders": 1
},
{
"quantity": 3000,
"price": 8.55,
"orders": 1
},
{
"quantity": 17000,
"price": 9.5,
"orders": 5
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|118874",
"symbol": "MCX25JUN6600PE",
"last_price": 4.35,
"volume": 35800,
"average_price": 4.43,
"oi": 72900,
"net_change": -2.7,
"total_buy_quantity": 52900,
"total_sell_quantity": 29000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.05,
"last_trade_time": "1750154289220",
"oi_day_high": 76900,
"oi_day_low": 72900
},
"NSE_FO:LT25JUN3660PE": {
"ohlc": {
"open": 69.9,
"high": 73.95,
"low": 60,
"close": 67.3
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 66.25,
"orders": 1
},
{
"quantity": 150,
"price": 65.65,
"orders": 1
},
{
"quantity": 150,
"price": 65.45,
"orders": 1
},
{
"quantity": 150,
"price": 65.35,
"orders": 1
},
{
"quantity": 150,
"price": 65.25,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 67.25,
"orders": 1
},
{
"quantity": 150,
"price": 67.3,
"orders": 1
},
{
"quantity": 150,
"price": 67.35,
"orders": 1
},
{
"quantity": 150,
"price": 67.45,
"orders": 1
},
{
"quantity": 150,
"price": 67.55,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|110443",
"symbol": "LT25JUN3660PE",
"last_price": 67.3,
"volume": 48000,
"average_price": 67.28,
"oi": 131400,
"net_change": 8.7,
"total_buy_quantity": 30900,
"total_sell_quantity": 18150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 155.95,
"last_trade_time": "1750154385823",
"oi_day_high": 138300,
"oi_day_low": 130800
},
"NSE_FO:HDFCLIFE25JUN780CE": {
"ohlc": {
"open": 7.15,
"high": 8,
"low": 4.9,
"close": 5.65
},
"depth": {
"buy": [
{
"quantity": 3300,
"price": 5.65,
"orders": 3
},
{
"quantity": 4400,
"price": 5.6,
"orders": 4
},
{
"quantity": 8800,
"price": 5.55,
"orders": 7
},
{
"quantity": 2200,
"price": 5.5,
"orders": 2
},
{
"quantity": 3300,
"price": 5.45,
"orders": 2
}
],
"sell": [
{
"quantity": 5500,
"price": 5.75,
"orders": 5
},
{
"quantity": 4400,
"price": 5.8,
"orders": 4
},
{
"quantity": 13200,
"price": 5.85,
"orders": 9
},
{
"quantity": 3300,
"price": 5.9,
"orders": 3
},
{
"quantity": 12100,
"price": 5.95,
"orders": 5
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|95261",
"symbol": "HDFCLIFE25JUN780CE",
"last_price": 5.65,
"volume": 4605700,
"average_price": 6.6,
"oi": 2303400,
"net_change": -0.9,
"total_buy_quantity": 375100,
"total_sell_quantity": 563200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.55,
"last_trade_time": "1750154392346",
"oi_day_high": 2465100,
"oi_day_low": 2303400
},
"NSE_FO:SHREECEM25JUN30000PE": {
"ohlc": {
"open": 500,
"high": 646.35,
"low": 425.95,
"close": 646.35
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 575.85,
"orders": 1
},
{
"quantity": 25,
"price": 575.8,
"orders": 1
},
{
"quantity": 25,
"price": 575.2,
"orders": 1
},
{
"quantity": 450,
"price": 575.15,
"orders": 1
},
{
"quantity": 25,
"price": 573.85,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 713.25,
"orders": 1
},
{
"quantity": 25,
"price": 713.3,
"orders": 1
},
{
"quantity": 100,
"price": 769.4,
"orders": 1
},
{
"quantity": 125,
"price": 790.4,
"orders": 1
},
{
"quantity": 450,
"price": 790.95,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|136873",
"symbol": "SHREECEM25JUN30000PE",
"last_price": 646.35,
"volume": 3475,
"average_price": 505.67,
"oi": 2650,
"net_change": 167.25,
"total_buy_quantity": 2450,
"total_sell_quantity": 1300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 1157.9,
"last_trade_time": "1750153971102",
"oi_day_high": 2825,
"oi_day_low": 2225
},
"NSE_FO:LODHA25JUN1460CE": {
"ohlc": {
"open": 38.1,
"high": 61.9,
"low": 27.5,
"close": 28.35
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 28.2,
"orders": 1
},
{
"quantity": 900,
"price": 28.15,
"orders": 2
},
{
"quantity": 450,
"price": 28.05,
"orders": 1
},
{
"quantity": 450,
"price": 27.9,
"orders": 1
},
{
"quantity": 450,
"price": 27.85,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 28.6,
"orders": 2
},
{
"quantity": 450,
"price": 28.7,
"orders": 1
},
{
"quantity": 450,
"price": 28.75,
"orders": 1
},
{
"quantity": 450,
"price": 28.9,
"orders": 1
},
{
"quantity": 450,
"price": 29.4,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|109950",
"symbol": "LODHA25JUN1460CE",
"last_price": 28.35,
"volume": 326700,
"average_price": 46.14,
"oi": 166950,
"net_change": -11.35,
"total_buy_quantity": 94050,
"total_sell_quantity": 93150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 108.25,
"last_trade_time": "1750154299415",
"oi_day_high": 182250,
"oi_day_low": 157950
},
"NSE_FO:ASTRAL25JUN1500PE": {
"ohlc": {
"open": 6.6,
"high": 10.3,
"low": 5,
"close": 6.7
},
"depth": {
"buy": [
{
"quantity": 1101,
"price": 6.55,
"orders": 3
},
{
"quantity": 734,
"price": 6.5,
"orders": 2
},
{
"quantity": 1101,
"price": 6.45,
"orders": 3
},
{
"quantity": 367,
"price": 6.4,
"orders": 1
},
{
"quantity": 734,
"price": 6.35,
"orders": 2
}
],
"sell": [
{
"quantity": 734,
"price": 6.75,
"orders": 2
},
{
"quantity": 734,
"price": 6.8,
"orders": 2
},
{
"quantity": 1835,
"price": 6.85,
"orders": 5
},
{
"quantity": 734,
"price": 6.9,
"orders": 2
},
{
"quantity": 1101,
"price": 6.95,
"orders": 2
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|66017",
"symbol": "ASTRAL25JUN1500PE",
"last_price": 6.7,
"volume": 539857,
"average_price": 6.97,
"oi": 424619,
"net_change": -1.3,
"total_buy_quantity": 155608,
"total_sell_quantity": 75969,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.75,
"last_trade_time": "1750154376858",
"oi_day_high": 446272,
"oi_day_low": 418013
},
"NSE_FO:PERSISTENT25JUN5700PE": {
"ohlc": {
"open": 28.4,
"high": 34.9,
"low": 15.7,
"close": 22.15
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 22,
"orders": 1
},
{
"quantity": 100,
"price": 21.65,
"orders": 1
},
{
"quantity": 100,
"price": 21.6,
"orders": 1
},
{
"quantity": 300,
"price": 21.55,
"orders": 3
},
{
"quantity": 100,
"price": 21.5,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 22.15,
"orders": 1
},
{
"quantity": 100,
"price": 22.2,
"orders": 1
},
{
"quantity": 200,
"price": 22.25,
"orders": 2
},
{
"quantity": 100,
"price": 22.3,
"orders": 1
},
{
"quantity": 200,
"price": 22.35,
"orders": 2
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|120471",
"symbol": "PERSISTENT25JUN5700PE",
"last_price": 22.15,
"volume": 177500,
"average_price": 21.23,
"oi": 129400,
"net_change": -7.6,
"total_buy_quantity": 33600,
"total_sell_quantity": 18000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 117.95,
"last_trade_time": "1750154391768",
"oi_day_high": 146100,
"oi_day_low": 126800
},
"NSE_FO:ADANIGREEN25JUN1020PE": {
"ohlc": {
"open": 41.55,
"high": 54.3,
"low": 38.6,
"close": 51.7
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 50.3,
"orders": 1
},
{
"quantity": 375,
"price": 50.25,
"orders": 1
},
{
"quantity": 375,
"price": 50.1,
"orders": 1
},
{
"quantity": 375,
"price": 50.05,
"orders": 1
},
{
"quantity": 375,
"price": 49.4,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 51.65,
"orders": 2
},
{
"quantity": 375,
"price": 52.05,
"orders": 1
},
{
"quantity": 375,
"price": 52.1,
"orders": 1
},
{
"quantity": 375,
"price": 52.55,
"orders": 1
},
{
"quantity": 375,
"price": 52.6,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|59756",
"symbol": "ADANIGREEN25JUN1020PE",
"last_price": 51.7,
"volume": 99000,
"average_price": 44.6,
"oi": 752250,
"net_change": 10.2,
"total_buy_quantity": 79125,
"total_sell_quantity": 50625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 99.85,
"last_trade_time": "1750154380194",
"oi_day_high": 772875,
"oi_day_low": 752250
},
"NSE_FO:TRENT25JUN5700CE": {
"ohlc": {
"open": 116.55,
"high": 118.3,
"low": 76.25,
"close": 80.15
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 80.15,
"orders": 1
},
{
"quantity": 100,
"price": 80.1,
"orders": 1
},
{
"quantity": 300,
"price": 80.05,
"orders": 2
},
{
"quantity": 2600,
"price": 80,
"orders": 2
},
{
"quantity": 400,
"price": 79.75,
"orders": 2
}
],
"sell": [
{
"quantity": 200,
"price": 80.85,
"orders": 2
},
{
"quantity": 100,
"price": 80.9,
"orders": 1
},
{
"quantity": 200,
"price": 81,
"orders": 2
},
{
"quantity": 100,
"price": 81.15,
"orders": 1
},
{
"quantity": 300,
"price": 81.5,
"orders": 2
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|133134",
"symbol": "TRENT25JUN5700CE",
"last_price": 80.15,
"volume": 1132500,
"average_price": 96.65,
"oi": 391400,
"net_change": -36.35,
"total_buy_quantity": 45800,
"total_sell_quantity": 61100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 334.8,
"last_trade_time": "1750154398000",
"oi_day_high": 407200,
"oi_day_low": 299300
},
"NSE_FO:BHEL25JUN265PE": {
"ohlc": {
"open": 12.25,
"high": 15.1,
"low": 10.9,
"close": 14.05
},
"depth": {
"buy": [
{
"quantity": 5250,
"price": 14.05,
"orders": 2
},
{
"quantity": 5250,
"price": 14,
"orders": 2
},
{
"quantity": 5250,
"price": 13.95,
"orders": 2
},
{
"quantity": 2625,
"price": 13.9,
"orders": 1
},
{
"quantity": 2625,
"price": 13.85,
"orders": 1
}
],
"sell": [
{
"quantity": 5250,
"price": 14.2,
"orders": 2
},
{
"quantity": 2625,
"price": 14.25,
"orders": 1
},
{
"quantity": 2625,
"price": 14.3,
"orders": 1
},
{
"quantity": 2625,
"price": 14.35,
"orders": 1
},
{
"quantity": 10500,
"price": 14.4,
"orders": 3
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|75330",
"symbol": "BHEL25JUN265PE",
"last_price": 14.05,
"volume": 291375,
"average_price": 12.68,
"oi": 845250,
"net_change": 2.15,
"total_buy_quantity": 354375,
"total_sell_quantity": 336000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.9,
"last_trade_time": "1750154227425",
"oi_day_high": 850500,
"oi_day_low": 821625
},
"NSE_FO:INDHOTEL25JUN760CE": {
"ohlc": {
"open": 12.3,
"high": 17.85,
"low": 9.9,
"close": 10.4
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 10.3,
"orders": 2
},
{
"quantity": 4000,
"price": 10.25,
"orders": 4
},
{
"quantity": 3000,
"price": 10.2,
"orders": 3
},
{
"quantity": 5000,
"price": 10.15,
"orders": 3
},
{
"quantity": 7000,
"price": 10.1,
"orders": 5
}
],
"sell": [
{
"quantity": 1000,
"price": 10.45,
"orders": 1
},
{
"quantity": 6000,
"price": 10.5,
"orders": 4
},
{
"quantity": 5000,
"price": 10.55,
"orders": 4
},
{
"quantity": 2000,
"price": 10.6,
"orders": 2
},
{
"quantity": 2000,
"price": 10.65,
"orders": 2
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|103334",
"symbol": "INDHOTEL25JUN760CE",
"last_price": 10.4,
"volume": 2762000,
"average_price": 14.57,
"oi": 626000,
"net_change": -2.1,
"total_buy_quantity": 456000,
"total_sell_quantity": 281000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.85,
"last_trade_time": "1750154391564",
"oi_day_high": 657000,
"oi_day_low": 558000
},
"NSE_FO:SHRIRAMFIN25JUN650PE": {
"ohlc": {
"open": 4.65,
"high": 7.75,
"low": 4.25,
"close": 7
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 6.95,
"orders": 2
},
{
"quantity": 6750,
"price": 6.9,
"orders": 5
},
{
"quantity": 4500,
"price": 6.85,
"orders": 5
},
{
"quantity": 4500,
"price": 6.8,
"orders": 4
},
{
"quantity": 5250,
"price": 6.75,
"orders": 4
}
],
"sell": [
{
"quantity": 4500,
"price": 7.1,
"orders": 6
},
{
"quantity": 6000,
"price": 7.15,
"orders": 5
},
{
"quantity": 2250,
"price": 7.2,
"orders": 3
},
{
"quantity": 3000,
"price": 7.25,
"orders": 2
},
{
"quantity": 2250,
"price": 7.3,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|126118",
"symbol": "SHRIRAMFIN25JUN650PE",
"last_price": 7,
"volume": 570000,
"average_price": 5.92,
"oi": 524250,
"net_change": 2.35,
"total_buy_quantity": 432000,
"total_sell_quantity": 134250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.65,
"last_trade_time": "1750154368363",
"oi_day_high": 543750,
"oi_day_low": 498750
},
"NSE_FO:DIXON25JUN14750PE": {
"ohlc": {
"open": 550.3,
"high": 638.05,
"low": 414.85,
"close": 623.8
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 624.8,
"orders": 1
},
{
"quantity": 50,
"price": 624.75,
"orders": 1
},
{
"quantity": 50,
"price": 624.5,
"orders": 1
},
{
"quantity": 50,
"price": 623.55,
"orders": 1
},
{
"quantity": 50,
"price": 622.3,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 627.35,
"orders": 2
},
{
"quantity": 50,
"price": 628.5,
"orders": 1
},
{
"quantity": 50,
"price": 628.55,
"orders": 1
},
{
"quantity": 50,
"price": 628.65,
"orders": 1
},
{
"quantity": 50,
"price": 630.8,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|88136",
"symbol": "DIXON25JUN14750PE",
"last_price": 623.8,
"volume": 57400,
"average_price": 532.93,
"oi": 90800,
"net_change": 70,
"total_buy_quantity": 11750,
"total_sell_quantity": 6250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 1253.55,
"last_trade_time": "1750154382678",
"oi_day_high": 91350,
"oi_day_low": 86350
},
"NSE_FO:GMRAIRPORT25JUN86CE": {
"ohlc": {
"open": 0.75,
"high": 0.9,
"low": 0.35,
"close": 0.4
},
"depth": {
"buy": [
{
"quantity": 168750,
"price": 0.35,
"orders": 19
},
{
"quantity": 405000,
"price": 0.3,
"orders": 10
},
{
"quantity": 405000,
"price": 0.25,
"orders": 9
},
{
"quantity": 331875,
"price": 0.2,
"orders": 5
},
{
"quantity": 556875,
"price": 0.15,
"orders": 7
}
],
"sell": [
{
"quantity": 196875,
"price": 0.45,
"orders": 17
},
{
"quantity": 129375,
"price": 0.5,
"orders": 7
},
{
"quantity": 146250,
"price": 0.55,
"orders": 8
},
{
"quantity": 84375,
"price": 0.6,
"orders": 5
},
{
"quantity": 73125,
"price": 0.65,
"orders": 4
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|90284",
"symbol": "GMRAIRPORT25JUN86CE",
"last_price": 0.4,
"volume": 1541250,
"average_price": 0.58,
"oi": 2857500,
"net_change": -0.4,
"total_buy_quantity": 2660625,
"total_sell_quantity": 1732500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.8,
"last_trade_time": "1750154328883",
"oi_day_high": 3003750,
"oi_day_low": 2857500
},
"NSE_FO:ADANIPORTS25JUN1440PE": {
"ohlc": {
"open": 48.95,
"high": 61.45,
"low": 38.75,
"close": 55.75
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 55.9,
"orders": 1
},
{
"quantity": 400,
"price": 55.85,
"orders": 1
},
{
"quantity": 400,
"price": 55.75,
"orders": 1
},
{
"quantity": 400,
"price": 55.7,
"orders": 1
},
{
"quantity": 400,
"price": 54.4,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 56.3,
"orders": 1
},
{
"quantity": 400,
"price": 56.35,
"orders": 1
},
{
"quantity": 400,
"price": 56.4,
"orders": 1
},
{
"quantity": 400,
"price": 56.55,
"orders": 1
},
{
"quantity": 400,
"price": 56.75,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|66937",
"symbol": "ADANIPORTS25JUN1440PE",
"last_price": 55.75,
"volume": 250000,
"average_price": 48.8,
"oi": 422800,
"net_change": 7.3,
"total_buy_quantity": 145600,
"total_sell_quantity": 32800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 110.4,
"last_trade_time": "1750154355251",
"oi_day_high": 443200,
"oi_day_low": 418400
},
"NSE_FO:HUDCO25JUN240CE": {
"ohlc": {
"open": 2.5,
"high": 2.5,
"low": 0.85,
"close": 0.85
},
"depth": {
"buy": [
{
"quantity": 7275,
"price": 0.8,
"orders": 2
},
{
"quantity": 9700,
"price": 0.6,
"orders": 2
},
{
"quantity": 2425,
"price": 0.5,
"orders": 1
},
{
"quantity": 2425,
"price": 0.35,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 4850,
"price": 0.85,
"orders": 1
},
{
"quantity": 2425,
"price": 0.95,
"orders": 1
},
{
"quantity": 2425,
"price": 1.05,
"orders": 1
},
{
"quantity": 14550,
"price": 1.15,
"orders": 1
},
{
"quantity": 9700,
"price": 1.2,
"orders": 2
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|99561",
"symbol": "HUDCO25JUN240CE",
"last_price": 0.85,
"volume": 283725,
"average_price": 1.58,
"oi": 3293150,
"net_change": -1.35,
"total_buy_quantity": 21825,
"total_sell_quantity": 426800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.2,
"last_trade_time": "1750154360494",
"oi_day_high": 3572025,
"oi_day_low": 3293150
},
"NSE_FO:LICI25JUN940PE": {
"ohlc": {
"open": 8.5,
"high": 9.7,
"low": 7.1,
"close": 8.8
},
"depth": {
"buy": [
{
"quantity": 575,
"price": 8.8,
"orders": 1
},
{
"quantity": 575,
"price": 8.75,
"orders": 1
},
{
"quantity": 575,
"price": 8.65,
"orders": 1
},
{
"quantity": 575,
"price": 8.6,
"orders": 1
},
{
"quantity": 575,
"price": 8.55,
"orders": 1
}
],
"sell": [
{
"quantity": 575,
"price": 9,
"orders": 1
},
{
"quantity": 575,
"price": 9.05,
"orders": 1
},
{
"quantity": 575,
"price": 9.1,
"orders": 1
},
{
"quantity": 575,
"price": 9.15,
"orders": 1
},
{
"quantity": 1150,
"price": 9.2,
"orders": 2
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|113683",
"symbol": "LICI25JUN940PE",
"last_price": 8.8,
"volume": 259900,
"average_price": 8.36,
"oi": 573850,
"net_change": 0,
"total_buy_quantity": 171350,
"total_sell_quantity": 123050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.45,
"last_trade_time": "1750154385870",
"oi_day_high": 591100,
"oi_day_low": 573850
},
"NSE_FO:M&MFIN25JUN265PE": {
"ohlc": {
"open": 1.7,
"high": 3.45,
"low": 1.45,
"close": 2.6
},
"depth": {
"buy": [
{
"quantity": 6168,
"price": 2.6,
"orders": 3
},
{
"quantity": 4112,
"price": 2.55,
"orders": 2
},
{
"quantity": 8224,
"price": 2.5,
"orders": 4
},
{
"quantity": 10280,
"price": 2.45,
"orders": 5
},
{
"quantity": 8224,
"price": 2.4,
"orders": 3
}
],
"sell": [
{
"quantity": 16448,
"price": 2.7,
"orders": 5
},
{
"quantity": 14392,
"price": 2.75,
"orders": 4
},
{
"quantity": 6168,
"price": 2.8,
"orders": 3
},
{
"quantity": 10280,
"price": 2.85,
"orders": 5
},
{
"quantity": 12336,
"price": 2.9,
"orders": 3
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|50240",
"symbol": "M&MFIN25JUN265PE",
"last_price": 2.6,
"volume": 444096,
"average_price": 2.59,
"oi": 398864,
"net_change": 0.95,
"total_buy_quantity": 559232,
"total_sell_quantity": 446152,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.65,
"last_trade_time": "1750154286502",
"oi_day_high": 405032,
"oi_day_low": 361856
},
"NSE_FO:EXIDEIND25JUN390PE": {
"ohlc": {
"open": 11.4,
"high": 12.5,
"low": 9.05,
"close": 12.25
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 12,
"orders": 1
},
{
"quantity": 1800,
"price": 11.9,
"orders": 1
},
{
"quantity": 1800,
"price": 11.8,
"orders": 1
},
{
"quantity": 1800,
"price": 11.75,
"orders": 1
},
{
"quantity": 1800,
"price": 11.7,
"orders": 1
}
],
"sell": [
{
"quantity": 3600,
"price": 12.2,
"orders": 2
},
{
"quantity": 3600,
"price": 12.25,
"orders": 2
},
{
"quantity": 3600,
"price": 12.3,
"orders": 2
},
{
"quantity": 3600,
"price": 12.35,
"orders": 2
},
{
"quantity": 1800,
"price": 12.45,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|88768",
"symbol": "EXIDEIND25JUN390PE",
"last_price": 12.25,
"volume": 250200,
"average_price": 10.47,
"oi": 990000,
"net_change": 2.55,
"total_buy_quantity": 262800,
"total_sell_quantity": 154800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.7,
"last_trade_time": "1750154371618",
"oi_day_high": 1063800,
"oi_day_low": 990000
},
"NSE_FO:VOLTAS25JUN1260PE": {
"ohlc": {
"open": 7.7,
"high": 21.7,
"low": 5.6,
"close": 18.3
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 17.75,
"orders": 2
},
{
"quantity": 300,
"price": 17.45,
"orders": 1
},
{
"quantity": 300,
"price": 17.4,
"orders": 1
},
{
"quantity": 300,
"price": 17.25,
"orders": 1
},
{
"quantity": 300,
"price": 17.2,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 18.3,
"orders": 1
},
{
"quantity": 900,
"price": 18.35,
"orders": 3
},
{
"quantity": 300,
"price": 18.5,
"orders": 1
},
{
"quantity": 600,
"price": 18.55,
"orders": 2
},
{
"quantity": 600,
"price": 18.6,
"orders": 2
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|135284",
"symbol": "VOLTAS25JUN1260PE",
"last_price": 18.3,
"volume": 1080300,
"average_price": 13.59,
"oi": 422400,
"net_change": 9.85,
"total_buy_quantity": 497700,
"total_sell_quantity": 59100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.5,
"last_trade_time": "1750154397875",
"oi_day_high": 423900,
"oi_day_low": 358200
},
"NSE_FO:ALKEM25JUN5300CE": {
"ohlc": {
"open": 6.05,
"high": 6.15,
"low": 3.55,
"close": 3.6
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 3.55,
"orders": 2
},
{
"quantity": 100,
"price": 3.5,
"orders": 1
},
{
"quantity": 200,
"price": 3,
"orders": 2
},
{
"quantity": 100,
"price": 2.85,
"orders": 1
},
{
"quantity": 100,
"price": 2.55,
"orders": 1
}
],
"sell": [
{
"quantity": 5000,
"price": 4.1,
"orders": 1
},
{
"quantity": 2100,
"price": 4.55,
"orders": 2
},
{
"quantity": 100,
"price": 8,
"orders": 1
},
{
"quantity": 4000,
"price": 8.2,
"orders": 1
},
{
"quantity": 5000,
"price": 13,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|67345",
"symbol": "ALKEM25JUN5300CE",
"last_price": 3.6,
"volume": 48700,
"average_price": 4.52,
"oi": 98200,
"net_change": -2.45,
"total_buy_quantity": 29300,
"total_sell_quantity": 22500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.05,
"last_trade_time": "1750154042749",
"oi_day_high": 113200,
"oi_day_low": 97900
},
"NSE_FO:INFY25JUN1580CE": {
"ohlc": {
"open": 50.3,
"high": 72.85,
"low": 49.8,
"close": 63.9
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 64.1,
"orders": 1
},
{
"quantity": 800,
"price": 64.05,
"orders": 2
},
{
"quantity": 400,
"price": 64,
"orders": 1
},
{
"quantity": 400,
"price": 63.95,
"orders": 1
},
{
"quantity": 400,
"price": 63.65,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 64.5,
"orders": 2
},
{
"quantity": 400,
"price": 64.55,
"orders": 1
},
{
"quantity": 400,
"price": 64.6,
"orders": 1
},
{
"quantity": 400,
"price": 64.65,
"orders": 1
},
{
"quantity": 400,
"price": 65.35,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|102681",
"symbol": "INFY25JUN1580CE",
"last_price": 63.9,
"volume": 791200,
"average_price": 62.5,
"oi": 786400,
"net_change": 10.15,
"total_buy_quantity": 71600,
"total_sell_quantity": 62000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 110.65,
"last_trade_time": "1750154371626",
"oi_day_high": 804000,
"oi_day_low": 778000
},
"NSE_FO:KEI25JUN3650CE": {
"ohlc": {
"open": 86,
"high": 97.5,
"low": 54.55,
"close": 60.05
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 59.2,
"orders": 2
},
{
"quantity": 150,
"price": 59.15,
"orders": 1
},
{
"quantity": 150,
"price": 59.1,
"orders": 1
},
{
"quantity": 150,
"price": 58.75,
"orders": 1
},
{
"quantity": 150,
"price": 58.1,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 60.1,
"orders": 2
},
{
"quantity": 150,
"price": 60.15,
"orders": 1
},
{
"quantity": 300,
"price": 60.5,
"orders": 2
},
{
"quantity": 300,
"price": 61.45,
"orders": 1
},
{
"quantity": 150,
"price": 61.75,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|108001",
"symbol": "KEI25JUN3650CE",
"last_price": 60.05,
"volume": 28650,
"average_price": 64.7,
"oi": 16950,
"net_change": -38.1,
"total_buy_quantity": 25800,
"total_sell_quantity": 19500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 280.95,
"last_trade_time": "1750154384866",
"oi_day_high": 17250,
"oi_day_low": 9750
},
"NSE_FO:BHARTIARTL25JUN1860PE": {
"ohlc": {
"open": 17,
"high": 28.05,
"low": 13.45,
"close": 22.45
},
"depth": {
"buy": [
{
"quantity": 2850,
"price": 21.9,
"orders": 5
},
{
"quantity": 2375,
"price": 21.85,
"orders": 5
},
{
"quantity": 950,
"price": 21.8,
"orders": 2
},
{
"quantity": 1900,
"price": 21.75,
"orders": 3
},
{
"quantity": 475,
"price": 21.7,
"orders": 1
}
],
"sell": [
{
"quantity": 475,
"price": 22.1,
"orders": 1
},
{
"quantity": 950,
"price": 22.15,
"orders": 2
},
{
"quantity": 1900,
"price": 22.2,
"orders": 4
},
{
"quantity": 1900,
"price": 22.25,
"orders": 4
},
{
"quantity": 950,
"price": 22.3,
"orders": 2
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|74427",
"symbol": "BHARTIARTL25JUN1860PE",
"last_price": 22.45,
"volume": 1878625,
"average_price": 23.39,
"oi": 1397450,
"net_change": 2.35,
"total_buy_quantity": 335825,
"total_sell_quantity": 111150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 57,
"last_trade_time": "1750154396929",
"oi_day_high": 1399350,
"oi_day_low": 1301500
},
"NSE_FO:TATASTEEL25JUN158.9PE": {
"ohlc": {
"open": 5.75,
"high": 6.75,
"low": 4.95,
"close": 6.65
},
"depth": {
"buy": [
{
"quantity": 5500,
"price": 6.65,
"orders": 1
},
{
"quantity": 11000,
"price": 6.6,
"orders": 2
},
{
"quantity": 11000,
"price": 6.55,
"orders": 2
},
{
"quantity": 22000,
"price": 6.5,
"orders": 4
},
{
"quantity": 22000,
"price": 6.45,
"orders": 4
}
],
"sell": [
{
"quantity": 5500,
"price": 6.7,
"orders": 1
},
{
"quantity": 16500,
"price": 6.75,
"orders": 3
},
{
"quantity": 38500,
"price": 6.8,
"orders": 4
},
{
"quantity": 11000,
"price": 6.85,
"orders": 2
},
{
"quantity": 5500,
"price": 6.9,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|130344",
"symbol": "TATASTEEL25JUN158.9PE",
"last_price": 6.65,
"volume": 478500,
"average_price": 5.87,
"oi": 2282500,
"net_change": 1.2,
"total_buy_quantity": 500500,
"total_sell_quantity": 539000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.45,
"last_trade_time": "1750154395089",
"oi_day_high": 2343000,
"oi_day_low": 2271500
},
"NSE_FO:TVSMOTOR25JUN2800CE": {
"ohlc": {
"open": 44.6,
"high": 48.3,
"low": 33,
"close": 33.45
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 33.1,
"orders": 1
},
{
"quantity": 350,
"price": 33.05,
"orders": 1
},
{
"quantity": 700,
"price": 32.95,
"orders": 2
},
{
"quantity": 350,
"price": 32.8,
"orders": 1
},
{
"quantity": 350,
"price": 32.75,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 33.4,
"orders": 1
},
{
"quantity": 700,
"price": 33.45,
"orders": 2
},
{
"quantity": 700,
"price": 33.8,
"orders": 2
},
{
"quantity": 1050,
"price": 33.85,
"orders": 3
},
{
"quantity": 350,
"price": 33.9,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|145184",
"symbol": "TVSMOTOR25JUN2800CE",
"last_price": 33.45,
"volume": 512400,
"average_price": 40.18,
"oi": 540050,
"net_change": -12.35,
"total_buy_quantity": 117950,
"total_sell_quantity": 163100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 121.85,
"last_trade_time": "1750154393165",
"oi_day_high": 553000,
"oi_day_low": 525000
},
"NSE_FO:POLICYBZR25JUN1780PE": {
"ohlc": {
"open": 4.5,
"high": 6.05,
"low": 4.2,
"close": 5.75
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 5.5,
"orders": 2
},
{
"quantity": 650,
"price": 5.45,
"orders": 2
},
{
"quantity": 975,
"price": 5.4,
"orders": 3
},
{
"quantity": 325,
"price": 5.35,
"orders": 1
},
{
"quantity": 325,
"price": 5.3,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 5.7,
"orders": 1
},
{
"quantity": 2925,
"price": 5.75,
"orders": 4
},
{
"quantity": 2925,
"price": 5.8,
"orders": 4
},
{
"quantity": 3250,
"price": 5.85,
"orders": 5
},
{
"quantity": 650,
"price": 5.9,
"orders": 2
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|122786",
"symbol": "POLICYBZR25JUN1780PE",
"last_price": 5.75,
"volume": 48425,
"average_price": 5.11,
"oi": 24375,
"net_change": -2.4,
"total_buy_quantity": 93925,
"total_sell_quantity": 64025,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 40.65,
"last_trade_time": "1750153757038",
"oi_day_high": 34775,
"oi_day_low": 23725
},
"NSE_FO:DABUR25JUN480PE": {
"ohlc": {
"open": 10.8,
"high": 11.75,
"low": 8.65,
"close": 10.35
},
"depth": {
"buy": [
{
"quantity": 3750,
"price": 10.2,
"orders": 2
},
{
"quantity": 3750,
"price": 10.15,
"orders": 3
},
{
"quantity": 2500,
"price": 10.1,
"orders": 2
},
{
"quantity": 1250,
"price": 10.05,
"orders": 1
},
{
"quantity": 1250,
"price": 10,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 10.35,
"orders": 2
},
{
"quantity": 3750,
"price": 10.4,
"orders": 3
},
{
"quantity": 5000,
"price": 10.45,
"orders": 3
},
{
"quantity": 1250,
"price": 10.5,
"orders": 1
},
{
"quantity": 3750,
"price": 10.55,
"orders": 3
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|84513",
"symbol": "DABUR25JUN480PE",
"last_price": 10.35,
"volume": 163750,
"average_price": 10.12,
"oi": 487500,
"net_change": -0.5,
"total_buy_quantity": 265000,
"total_sell_quantity": 180000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.85,
"last_trade_time": "1750154396388",
"oi_day_high": 503750,
"oi_day_low": 486250
},
"NSE_FO:CESC25JUN167.5CE": {
"ohlc": {
"open": 3.2,
"high": 3.4,
"low": 1.35,
"close": 1.8
},
"depth": {
"buy": [
{
"quantity": 5850,
"price": 1.75,
"orders": 2
},
{
"quantity": 5850,
"price": 1.7,
"orders": 2
},
{
"quantity": 8775,
"price": 1.65,
"orders": 3
},
{
"quantity": 8775,
"price": 1.6,
"orders": 3
},
{
"quantity": 2925,
"price": 1.55,
"orders": 1
}
],
"sell": [
{
"quantity": 8775,
"price": 1.85,
"orders": 3
},
{
"quantity": 8775,
"price": 1.9,
"orders": 3
},
{
"quantity": 8775,
"price": 1.95,
"orders": 3
},
{
"quantity": 5850,
"price": 2,
"orders": 2
},
{
"quantity": 5850,
"price": 2.05,
"orders": 2
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|81340",
"symbol": "CESC25JUN167.5CE",
"last_price": 1.8,
"volume": 740025,
"average_price": 2.34,
"oi": 377325,
"net_change": -2.05,
"total_buy_quantity": 324675,
"total_sell_quantity": 541125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.85,
"last_trade_time": "1750154059485",
"oi_day_high": 391950,
"oi_day_low": 210600
},
"NSE_FO:POWERGRID25JUN292.5CE": {
"ohlc": {
"open": 3.8,
"high": 4.25,
"low": 2.7,
"close": 2.95
},
"depth": {
"buy": [
{
"quantity": 19800,
"price": 2.9,
"orders": 9
},
{
"quantity": 19800,
"price": 2.85,
"orders": 8
},
{
"quantity": 16200,
"price": 2.8,
"orders": 7
},
{
"quantity": 10800,
"price": 2.75,
"orders": 5
},
{
"quantity": 5400,
"price": 2.7,
"orders": 3
}
],
"sell": [
{
"quantity": 9000,
"price": 3,
"orders": 5
},
{
"quantity": 27000,
"price": 3.05,
"orders": 11
},
{
"quantity": 25200,
"price": 3.1,
"orders": 8
},
{
"quantity": 23400,
"price": 3.15,
"orders": 7
},
{
"quantity": 5400,
"price": 3.2,
"orders": 3
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|123458",
"symbol": "POWERGRID25JUN292.5CE",
"last_price": 2.95,
"volume": 1369800,
"average_price": 3.28,
"oi": 691200,
"net_change": -0.6,
"total_buy_quantity": 387000,
"total_sell_quantity": 500400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.55,
"last_trade_time": "1750154358564",
"oi_day_high": 756000,
"oi_day_low": 624600
},
"NSE_FO:DELHIVERY25JUN360CE": {
"ohlc": {
"open": 20,
"high": 20,
"low": 7,
"close": 7
},
"depth": {
"buy": [
{
"quantity": 3050,
"price": 7,
"orders": 2
},
{
"quantity": 4575,
"price": 6.95,
"orders": 3
},
{
"quantity": 4575,
"price": 6.9,
"orders": 3
},
{
"quantity": 6100,
"price": 6.85,
"orders": 3
},
{
"quantity": 1525,
"price": 6.8,
"orders": 1
}
],
"sell": [
{
"quantity": 1525,
"price": 7.1,
"orders": 1
},
{
"quantity": 9150,
"price": 7.15,
"orders": 6
},
{
"quantity": 7625,
"price": 7.2,
"orders": 4
},
{
"quantity": 6100,
"price": 7.25,
"orders": 4
},
{
"quantity": 4575,
"price": 7.3,
"orders": 2
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|85588",
"symbol": "DELHIVERY25JUN360CE",
"last_price": 7,
"volume": 646600,
"average_price": 9.45,
"oi": 600850,
"net_change": -4.95,
"total_buy_quantity": 269925,
"total_sell_quantity": 356850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.95,
"last_trade_time": "1750154384606",
"oi_day_high": 617625,
"oi_day_low": 553575
},
"NSE_FO:MGL25JUN1380PE": {
"ohlc": {
"open": 19.65,
"high": 20.55,
"low": 10.75,
"close": 11.25
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 11.25,
"orders": 1
},
{
"quantity": 1200,
"price": 11.2,
"orders": 3
},
{
"quantity": 1200,
"price": 11.15,
"orders": 3
},
{
"quantity": 1200,
"price": 11.1,
"orders": 3
},
{
"quantity": 400,
"price": 11.05,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 11.6,
"orders": 1
},
{
"quantity": 800,
"price": 11.65,
"orders": 2
},
{
"quantity": 1200,
"price": 11.7,
"orders": 3
},
{
"quantity": 400,
"price": 11.75,
"orders": 1
},
{
"quantity": 400,
"price": 11.8,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|114020",
"symbol": "MGL25JUN1380PE",
"last_price": 11.25,
"volume": 416800,
"average_price": 14.7,
"oi": 195200,
"net_change": -14.75,
"total_buy_quantity": 325200,
"total_sell_quantity": 88400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 70.95,
"last_trade_time": "1750154389063",
"oi_day_high": 195600,
"oi_day_low": 151600
},
"NSE_FO:HINDALCO25JUN650PE": {
"ohlc": {
"open": 10.1,
"high": 16.85,
"low": 9.65,
"close": 14.85
},
"depth": {
"buy": [
{
"quantity": 2800,
"price": 14.65,
"orders": 2
},
{
"quantity": 4200,
"price": 14.6,
"orders": 3
},
{
"quantity": 5600,
"price": 14.55,
"orders": 4
},
{
"quantity": 4200,
"price": 14.5,
"orders": 3
},
{
"quantity": 2800,
"price": 14.45,
"orders": 1
}
],
"sell": [
{
"quantity": 1400,
"price": 14.8,
"orders": 1
},
{
"quantity": 4200,
"price": 14.85,
"orders": 3
},
{
"quantity": 4200,
"price": 14.9,
"orders": 3
},
{
"quantity": 2800,
"price": 14.95,
"orders": 1
},
{
"quantity": 1400,
"price": 15,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|96707",
"symbol": "HINDALCO25JUN650PE",
"last_price": 14.85,
"volume": 1650600,
"average_price": 11.9,
"oi": 747600,
"net_change": 4.75,
"total_buy_quantity": 344400,
"total_sell_quantity": 184800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.1,
"last_trade_time": "1750154324025",
"oi_day_high": 854000,
"oi_day_low": 733600
},
"NSE_FO:BEL25JUN385PE": {
"ohlc": {
"open": 1.9,
"high": 2.15,
"low": 1.3,
"close": 1.8
},
"depth": {
"buy": [
{
"quantity": 71250,
"price": 1.75,
"orders": 17
},
{
"quantity": 99750,
"price": 1.7,
"orders": 15
},
{
"quantity": 111150,
"price": 1.65,
"orders": 10
},
{
"quantity": 102600,
"price": 1.6,
"orders": 10
},
{
"quantity": 79800,
"price": 1.55,
"orders": 5
}
],
"sell": [
{
"quantity": 5700,
"price": 1.8,
"orders": 2
},
{
"quantity": 114000,
"price": 1.85,
"orders": 19
},
{
"quantity": 122550,
"price": 1.9,
"orders": 16
},
{
"quantity": 102600,
"price": 1.95,
"orders": 18
},
{
"quantity": 114000,
"price": 2,
"orders": 16
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|73649",
"symbol": "BEL25JUN385PE",
"last_price": 1.8,
"volume": 4602750,
"average_price": 1.73,
"oi": 2379750,
"net_change": -0.15,
"total_buy_quantity": 1028850,
"total_sell_quantity": 1145700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.95,
"last_trade_time": "1750154392115",
"oi_day_high": 2713200,
"oi_day_low": 2376900
},
"NSE_FO:BAJFINANCE25JUN920PE": {
"ohlc": {
"open": 7.7,
"high": 14.9,
"low": 7.25,
"close": 12.15
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 12.15,
"orders": 1
},
{
"quantity": 2500,
"price": 12.1,
"orders": 2
},
{
"quantity": 2500,
"price": 12.05,
"orders": 2
},
{
"quantity": 10000,
"price": 12,
"orders": 6
},
{
"quantity": 3750,
"price": 11.95,
"orders": 3
}
],
"sell": [
{
"quantity": 2500,
"price": 12.25,
"orders": 2
},
{
"quantity": 3750,
"price": 12.3,
"orders": 3
},
{
"quantity": 6250,
"price": 12.35,
"orders": 5
},
{
"quantity": 2500,
"price": 12.4,
"orders": 2
},
{
"quantity": 2500,
"price": 12.45,
"orders": 2
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|72655",
"symbol": "BAJFINANCE25JUN920PE",
"last_price": 12.15,
"volume": 7716250,
"average_price": 11.31,
"oi": 2666250,
"net_change": 5,
"total_buy_quantity": 753750,
"total_sell_quantity": 327500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 43.4,
"last_trade_time": "1750154395088",
"oi_day_high": 2810000,
"oi_day_low": 2652500
},
"NSE_FO:TATACHEM25JUN890CE": {
"ohlc": {
"open": 58.75,
"high": 58.75,
"low": 46.85,
"close": 48
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 47.4,
"orders": 1
},
{
"quantity": 1100,
"price": 47.35,
"orders": 2
},
{
"quantity": 1100,
"price": 46.6,
"orders": 2
},
{
"quantity": 550,
"price": 46.5,
"orders": 1
},
{
"quantity": 550,
"price": 45.95,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 47.85,
"orders": 1
},
{
"quantity": 550,
"price": 47.9,
"orders": 1
},
{
"quantity": 550,
"price": 47.95,
"orders": 1
},
{
"quantity": 550,
"price": 48.1,
"orders": 1
},
{
"quantity": 550,
"price": 48.45,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|128777",
"symbol": "TATACHEM25JUN890CE",
"last_price": 48,
"volume": 22000,
"average_price": 50.2,
"oi": 143550,
"net_change": -1.8,
"total_buy_quantity": 65450,
"total_sell_quantity": 65450,
"lower_circuit_limit": 5.9,
"upper_circuit_limit": 93.7,
"last_trade_time": "1750154383418",
"oi_day_high": 144100,
"oi_day_low": 139700
},
"NSE_FO:DIVISLAB25JUN6600CE": {
"ohlc": {
"open": 152.05,
"high": 156.45,
"low": 72.9,
"close": 84.05
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 84.15,
"orders": 1
},
{
"quantity": 100,
"price": 84.1,
"orders": 1
},
{
"quantity": 200,
"price": 84.05,
"orders": 2
},
{
"quantity": 2400,
"price": 84,
"orders": 2
},
{
"quantity": 100,
"price": 83.65,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 85.2,
"orders": 2
},
{
"quantity": 100,
"price": 85.35,
"orders": 1
},
{
"quantity": 100,
"price": 85.45,
"orders": 1
},
{
"quantity": 100,
"price": 85.55,
"orders": 1
},
{
"quantity": 300,
"price": 85.6,
"orders": 2
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|85918",
"symbol": "DIVISLAB25JUN6600CE",
"last_price": 84.05,
"volume": 368600,
"average_price": 91.35,
"oi": 103800,
"net_change": -81.35,
"total_buy_quantity": 31800,
"total_sell_quantity": 21600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 382.7,
"last_trade_time": "1750154377400",
"oi_day_high": 103800,
"oi_day_low": 54500
},
"NSE_FO:IEX25JUN200CE": {
"ohlc": {
"open": 1.6,
"high": 1.8,
"low": 0.75,
"close": 0.8
},
"depth": {
"buy": [
{
"quantity": 127500,
"price": 0.75,
"orders": 19
},
{
"quantity": 86250,
"price": 0.7,
"orders": 10
},
{
"quantity": 52500,
"price": 0.65,
"orders": 8
},
{
"quantity": 63750,
"price": 0.6,
"orders": 8
},
{
"quantity": 56250,
"price": 0.55,
"orders": 4
}
],
"sell": [
{
"quantity": 82500,
"price": 0.8,
"orders": 9
},
{
"quantity": 112500,
"price": 0.85,
"orders": 14
},
{
"quantity": 97500,
"price": 0.9,
"orders": 11
},
{
"quantity": 86250,
"price": 0.95,
"orders": 11
},
{
"quantity": 75000,
"price": 1,
"orders": 7
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|102378",
"symbol": "IEX25JUN200CE",
"last_price": 0.8,
"volume": 9806250,
"average_price": 1.08,
"oi": 8325000,
"net_change": -1.3,
"total_buy_quantity": 1188750,
"total_sell_quantity": 1968750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.1,
"last_trade_time": "1750154394594",
"oi_day_high": 8355000,
"oi_day_low": 7402500
},
"NSE_FO:LUPIN25JUN1980CE": {
"ohlc": {
"open": 50,
"high": 50,
"low": 22.5,
"close": 23
},
"depth": {
"buy": [
{
"quantity": 850,
"price": 22.75,
"orders": 2
},
{
"quantity": 1275,
"price": 22.65,
"orders": 3
},
{
"quantity": 425,
"price": 22.6,
"orders": 1
},
{
"quantity": 1275,
"price": 22.5,
"orders": 3
},
{
"quantity": 850,
"price": 22.2,
"orders": 2
}
],
"sell": [
{
"quantity": 425,
"price": 23.2,
"orders": 1
},
{
"quantity": 850,
"price": 23.25,
"orders": 2
},
{
"quantity": 425,
"price": 23.45,
"orders": 1
},
{
"quantity": 425,
"price": 23.5,
"orders": 1
},
{
"quantity": 425,
"price": 23.55,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|111512",
"symbol": "LUPIN25JUN1980CE",
"last_price": 23,
"volume": 1353625,
"average_price": 28.67,
"oi": 250325,
"net_change": -32.1,
"total_buy_quantity": 424150,
"total_sell_quantity": 94350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 123.95,
"last_trade_time": "1750154388837",
"oi_day_high": 250325,
"oi_day_low": 79475
},
"NSE_FO:PRESTIGE25JUN1500PE": {
"ohlc": {
"open": 2.4,
"high": 2.45,
"low": 1.4,
"close": 2.45
},
"depth": {
"buy": [
{
"quantity": 975,
"price": 2.15,
"orders": 2
},
{
"quantity": 1300,
"price": 2.1,
"orders": 4
},
{
"quantity": 1300,
"price": 2.05,
"orders": 4
},
{
"quantity": 975,
"price": 2,
"orders": 3
},
{
"quantity": 975,
"price": 1.95,
"orders": 3
}
],
"sell": [
{
"quantity": 2600,
"price": 2.45,
"orders": 3
},
{
"quantity": 2600,
"price": 2.5,
"orders": 3
},
{
"quantity": 2600,
"price": 2.55,
"orders": 3
},
{
"quantity": 650,
"price": 2.6,
"orders": 2
},
{
"quantity": 650,
"price": 2.65,
"orders": 2
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|123885",
"symbol": "PRESTIGE25JUN1500PE",
"last_price": 2.45,
"volume": 50050,
"average_price": 1.84,
"oi": 79625,
"net_change": 0.25,
"total_buy_quantity": 77025,
"total_sell_quantity": 55575,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.2,
"last_trade_time": "1750153752071",
"oi_day_high": 89050,
"oi_day_low": 76050
},
"NSE_FO:JSWSTEEL25JUN1010PE": {
"ohlc": {
"open": 18.9,
"high": 22.6,
"low": 15.6,
"close": 22.2
},
"depth": {
"buy": [
{
"quantity": 2025,
"price": 22.2,
"orders": 3
},
{
"quantity": 2025,
"price": 22.15,
"orders": 3
},
{
"quantity": 1350,
"price": 22.1,
"orders": 2
},
{
"quantity": 2025,
"price": 22.05,
"orders": 2
},
{
"quantity": 675,
"price": 21.95,
"orders": 1
}
],
"sell": [
{
"quantity": 1350,
"price": 22.4,
"orders": 2
},
{
"quantity": 1350,
"price": 22.45,
"orders": 2
},
{
"quantity": 2700,
"price": 22.5,
"orders": 4
},
{
"quantity": 1350,
"price": 22.55,
"orders": 2
},
{
"quantity": 1350,
"price": 22.6,
"orders": 2
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|106766",
"symbol": "JSWSTEEL25JUN1010PE",
"last_price": 22.2,
"volume": 311175,
"average_price": 19.04,
"oi": 234900,
"net_change": 3.35,
"total_buy_quantity": 233550,
"total_sell_quantity": 68175,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 45.85,
"last_trade_time": "1750154356957",
"oi_day_high": 251775,
"oi_day_low": 234900
},
"NSE_FO:HDFCAMC25JUN4760CE": {
"ohlc": {
"open": 245,
"high": 245,
"low": 245,
"close": 245
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 247.85,
"orders": 1
},
{
"quantity": 150,
"price": 247.8,
"orders": 1
},
{
"quantity": 750,
"price": 236.1,
"orders": 1
},
{
"quantity": 600,
"price": 235.75,
"orders": 1
},
{
"quantity": 1500,
"price": 233.15,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 257.05,
"orders": 2
},
{
"quantity": 150,
"price": 257.1,
"orders": 1
},
{
"quantity": 150,
"price": 263.6,
"orders": 1
},
{
"quantity": 750,
"price": 274.75,
"orders": 1
},
{
"quantity": 300,
"price": 280.2,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|94611",
"symbol": "HDFCAMC25JUN4760CE",
"last_price": 245,
"volume": 300,
"average_price": 245,
"oi": 36900,
"net_change": 2.9,
"total_buy_quantity": 13050,
"total_sell_quantity": 11400,
"lower_circuit_limit": 9.95,
"upper_circuit_limit": 474.25,
"last_trade_time": "1750154373754",
"oi_day_high": 36900,
"oi_day_low": 36900
},
"NSE_FO:GRANULES25JUN540PE": {
"ohlc": {
"open": 30.5,
"high": 45,
"low": 29.05,
"close": 41.55
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 43.1,
"orders": 1
},
{
"quantity": 1000,
"price": 43.05,
"orders": 1
},
{
"quantity": 1000,
"price": 42.65,
"orders": 1
},
{
"quantity": 4000,
"price": 42.05,
"orders": 1
},
{
"quantity": 5000,
"price": 41.9,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 44.5,
"orders": 1
},
{
"quantity": 1000,
"price": 45.65,
"orders": 1
},
{
"quantity": 5000,
"price": 46.3,
"orders": 1
},
{
"quantity": 7000,
"price": 46.65,
"orders": 2
},
{
"quantity": 10000,
"price": 46.9,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|91153",
"symbol": "GRANULES25JUN540PE",
"last_price": 41.55,
"volume": 28000,
"average_price": 37.19,
"oi": 276000,
"net_change": 12.8,
"total_buy_quantity": 99000,
"total_sell_quantity": 80000,
"lower_circuit_limit": 2,
"upper_circuit_limit": 55.5,
"last_trade_time": "1750152739740",
"oi_day_high": 283000,
"oi_day_low": 276000
},
"NSE_FO:AARTIIND25JUN480CE": {
"ohlc": {
"open": 4.65,
"high": 6.3,
"low": 2.5,
"close": 2.7
},
"depth": {
"buy": [
{
"quantity": 12000,
"price": 2.55,
"orders": 7
},
{
"quantity": 19000,
"price": 2.5,
"orders": 6
},
{
"quantity": 10000,
"price": 2.45,
"orders": 3
},
{
"quantity": 4000,
"price": 2.4,
"orders": 3
},
{
"quantity": 5000,
"price": 2.35,
"orders": 3
}
],
"sell": [
{
"quantity": 7000,
"price": 2.7,
"orders": 6
},
{
"quantity": 5000,
"price": 2.75,
"orders": 3
},
{
"quantity": 5000,
"price": 2.8,
"orders": 3
},
{
"quantity": 3000,
"price": 2.85,
"orders": 2
},
{
"quantity": 4000,
"price": 2.9,
"orders": 3
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|65082",
"symbol": "AARTIIND25JUN480CE",
"last_price": 2.7,
"volume": 1200000,
"average_price": 4.16,
"oi": 1042000,
"net_change": -2,
"total_buy_quantity": 292000,
"total_sell_quantity": 328000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.7,
"last_trade_time": "1750154394945",
"oi_day_high": 1042000,
"oi_day_low": 953000
},
"NSE_FO:MANAPPURAM25JUN230PE": {
"ohlc": {
"open": 0.15,
"high": 0.15,
"low": 0.1,
"close": 0.15
},
"depth": {
"buy": [
{
"quantity": 183000,
"price": 0.1,
"orders": 11
},
{
"quantity": 822000,
"price": 0.05,
"orders": 13
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 3000,
"price": 0.15,
"orders": 1
},
{
"quantity": 15000,
"price": 0.2,
"orders": 3
},
{
"quantity": 3000,
"price": 0.25,
"orders": 1
},
{
"quantity": 12000,
"price": 0.3,
"orders": 2
},
{
"quantity": 30000,
"price": 0.35,
"orders": 4
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|117333",
"symbol": "MANAPPURAM25JUN230PE",
"last_price": 0.15,
"volume": 93000,
"average_price": 0.13,
"oi": 4227000,
"net_change": 0.05,
"total_buy_quantity": 1005000,
"total_sell_quantity": 552000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.1,
"last_trade_time": "1750151641237",
"oi_day_high": 4293000,
"oi_day_low": 4227000
},
"NSE_FO:BALKRISIND25JUN2480PE": {
"ohlc": {
"open": 43.85,
"high": 62.3,
"low": 42.85,
"close": 57.4
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 57.5,
"orders": 1
},
{
"quantity": 300,
"price": 57.45,
"orders": 1
},
{
"quantity": 300,
"price": 57.4,
"orders": 1
},
{
"quantity": 300,
"price": 57.35,
"orders": 1
},
{
"quantity": 300,
"price": 57.25,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 58.25,
"orders": 1
},
{
"quantity": 300,
"price": 58.3,
"orders": 1
},
{
"quantity": 600,
"price": 58.35,
"orders": 2
},
{
"quantity": 300,
"price": 58.4,
"orders": 1
},
{
"quantity": 300,
"price": 58.5,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|73091",
"symbol": "BALKRISIND25JUN2480PE",
"last_price": 57.4,
"volume": 19500,
"average_price": 50.46,
"oi": 14700,
"net_change": 6.95,
"total_buy_quantity": 25200,
"total_sell_quantity": 23400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 122.9,
"last_trade_time": "1750154395068",
"oi_day_high": 14700,
"oi_day_low": 10500
},
"NSE_FO:ONGC25JUN242.5PE": {
"ohlc": {
"open": 0.65,
"high": 1.25,
"low": 0.65,
"close": 0.95
},
"depth": {
"buy": [
{
"quantity": 32725,
"price": 0.9,
"orders": 15
},
{
"quantity": 36575,
"price": 0.85,
"orders": 8
},
{
"quantity": 34650,
"price": 0.8,
"orders": 7
},
{
"quantity": 40425,
"price": 0.75,
"orders": 9
},
{
"quantity": 15400,
"price": 0.7,
"orders": 2
}
],
"sell": [
{
"quantity": 25025,
"price": 0.95,
"orders": 12
},
{
"quantity": 48125,
"price": 1,
"orders": 18
},
{
"quantity": 25025,
"price": 1.05,
"orders": 5
},
{
"quantity": 30800,
"price": 1.1,
"orders": 6
},
{
"quantity": 25025,
"price": 1.15,
"orders": 6
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|118783",
"symbol": "ONGC25JUN242.5PE",
"last_price": 0.95,
"volume": 1201200,
"average_price": 1.01,
"oi": 1486100,
"net_change": 0.3,
"total_buy_quantity": 1072225,
"total_sell_quantity": 544775,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.65,
"last_trade_time": "1750154343003",
"oi_day_high": 1572725,
"oi_day_low": 1424500
},
"NSE_FO:HCLTECH25JUN1660PE": {
"ohlc": {
"open": 6.85,
"high": 7.05,
"low": 4,
"close": 4.4
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 4.35,
"orders": 1
},
{
"quantity": 1050,
"price": 4.3,
"orders": 3
},
{
"quantity": 2450,
"price": 4.25,
"orders": 7
},
{
"quantity": 1400,
"price": 4.2,
"orders": 4
},
{
"quantity": 1750,
"price": 4.15,
"orders": 4
}
],
"sell": [
{
"quantity": 2100,
"price": 4.45,
"orders": 6
},
{
"quantity": 1400,
"price": 4.5,
"orders": 4
},
{
"quantity": 2450,
"price": 4.55,
"orders": 6
},
{
"quantity": 1750,
"price": 4.6,
"orders": 5
},
{
"quantity": 1750,
"price": 4.65,
"orders": 4
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|94318",
"symbol": "HCLTECH25JUN1660PE",
"last_price": 4.4,
"volume": 477050,
"average_price": 4.85,
"oi": 408800,
"net_change": -2.85,
"total_buy_quantity": 526050,
"total_sell_quantity": 73500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.25,
"last_trade_time": "1750154347781",
"oi_day_high": 409150,
"oi_day_low": 341600
},
"NSE_FO:ICICIPRULI25JUN670PE": {
"ohlc": {
"open": 28.9,
"high": 33.3,
"low": 28.9,
"close": 31.9
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 31.8,
"orders": 1
},
{
"quantity": 750,
"price": 31.75,
"orders": 1
},
{
"quantity": 750,
"price": 31.7,
"orders": 1
},
{
"quantity": 750,
"price": 31.65,
"orders": 1
},
{
"quantity": 750,
"price": 29.4,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 32.15,
"orders": 1
},
{
"quantity": 750,
"price": 32.2,
"orders": 1
},
{
"quantity": 1500,
"price": 32.25,
"orders": 2
},
{
"quantity": 750,
"price": 33.2,
"orders": 1
},
{
"quantity": 750,
"price": 33.45,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|101695",
"symbol": "ICICIPRULI25JUN670PE",
"last_price": 31.9,
"volume": 8250,
"average_price": 30.81,
"oi": 64500,
"net_change": -0.8,
"total_buy_quantity": 64500,
"total_sell_quantity": 73500,
"lower_circuit_limit": 7.55,
"upper_circuit_limit": 57.85,
"last_trade_time": "1750154220252",
"oi_day_high": 66750,
"oi_day_low": 64500
},
"NSE_FO:LICHSGFIN25JUN600PE": {
"ohlc": {
"open": 6.65,
"high": 10.2,
"low": 5.5,
"close": 9.5
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 9.4,
"orders": 1
},
{
"quantity": 3000,
"price": 9.35,
"orders": 3
},
{
"quantity": 6000,
"price": 9.3,
"orders": 3
},
{
"quantity": 2000,
"price": 9.25,
"orders": 1
},
{
"quantity": 1000,
"price": 9.2,
"orders": 1
}
],
"sell": [
{
"quantity": 40000,
"price": 9.5,
"orders": 3
},
{
"quantity": 1000,
"price": 9.55,
"orders": 1
},
{
"quantity": 8000,
"price": 9.6,
"orders": 4
},
{
"quantity": 4000,
"price": 9.65,
"orders": 3
},
{
"quantity": 3000,
"price": 9.7,
"orders": 3
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|113362",
"symbol": "LICHSGFIN25JUN600PE",
"last_price": 9.5,
"volume": 1179000,
"average_price": 7.17,
"oi": 1612000,
"net_change": 2.2,
"total_buy_quantity": 266000,
"total_sell_quantity": 228000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.3,
"last_trade_time": "1750154381304",
"oi_day_high": 1781000,
"oi_day_low": 1587000
},
"NSE_FO:TVSMOTOR25JUN2800PE": {
"ohlc": {
"open": 46.35,
"high": 57,
"low": 42.85,
"close": 53.4
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 54.3,
"orders": 1
},
{
"quantity": 350,
"price": 54.25,
"orders": 1
},
{
"quantity": 350,
"price": 54.2,
"orders": 1
},
{
"quantity": 350,
"price": 54.15,
"orders": 1
},
{
"quantity": 700,
"price": 54.1,
"orders": 2
}
],
"sell": [
{
"quantity": 700,
"price": 54.9,
"orders": 2
},
{
"quantity": 700,
"price": 55.1,
"orders": 2
},
{
"quantity": 350,
"price": 55.85,
"orders": 1
},
{
"quantity": 350,
"price": 55.9,
"orders": 1
},
{
"quantity": 700,
"price": 55.95,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|145185",
"symbol": "TVSMOTOR25JUN2800PE",
"last_price": 53.4,
"volume": 137200,
"average_price": 50.28,
"oi": 150500,
"net_change": 5.9,
"total_buy_quantity": 63700,
"total_sell_quantity": 43400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 119.5,
"last_trade_time": "1750154180546",
"oi_day_high": 152250,
"oi_day_low": 143150
},
"NSE_FO:MOTHERSON25JUN152.5CE": {
"ohlc": {
"open": 3.5,
"high": 3.6,
"low": 2.1,
"close": 2.15
},
"depth": {
"buy": [
{
"quantity": 10650,
"price": 2.15,
"orders": 2
},
{
"quantity": 67450,
"price": 2.1,
"orders": 14
},
{
"quantity": 49700,
"price": 2.05,
"orders": 10
},
{
"quantity": 24850,
"price": 2,
"orders": 4
},
{
"quantity": 39050,
"price": 1.95,
"orders": 5
}
],
"sell": [
{
"quantity": 21300,
"price": 2.2,
"orders": 5
},
{
"quantity": 67450,
"price": 2.25,
"orders": 11
},
{
"quantity": 67450,
"price": 2.3,
"orders": 10
},
{
"quantity": 35500,
"price": 2.35,
"orders": 5
},
{
"quantity": 14200,
"price": 2.4,
"orders": 3
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|114311",
"symbol": "MOTHERSON25JUN152.5CE",
"last_price": 2.15,
"volume": 4551100,
"average_price": 2.82,
"oi": 1285100,
"net_change": -1.65,
"total_buy_quantity": 639000,
"total_sell_quantity": 937200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.8,
"last_trade_time": "1750154383750",
"oi_day_high": 1341900,
"oi_day_low": 898150
},
"NSE_FO:ULTRACEMCO25JUN11300CE": {
"ohlc": {
"open": 247.95,
"high": 248.1,
"low": 182.85,
"close": 207.45
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 206.85,
"orders": 2
},
{
"quantity": 50,
"price": 205.5,
"orders": 1
},
{
"quantity": 100,
"price": 205.45,
"orders": 2
},
{
"quantity": 100,
"price": 205.4,
"orders": 2
},
{
"quantity": 200,
"price": 203.85,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 208.75,
"orders": 1
},
{
"quantity": 50,
"price": 208.8,
"orders": 1
},
{
"quantity": 50,
"price": 208.85,
"orders": 1
},
{
"quantity": 50,
"price": 209.65,
"orders": 1
},
{
"quantity": 50,
"price": 209.9,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|133739",
"symbol": "ULTRACEMCO25JUN11300CE",
"last_price": 207.45,
"volume": 48500,
"average_price": 205.61,
"oi": 39600,
"net_change": -71.6,
"total_buy_quantity": 6400,
"total_sell_quantity": 6950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 616.35,
"last_trade_time": "1750154370222",
"oi_day_high": 41750,
"oi_day_low": 36800
},
"NSE_FO:CROMPTON25JUN360PE": {
"ohlc": {
"open": 12,
"high": 13.2,
"low": 9.95,
"close": 12.55
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 12.75,
"orders": 1
},
{
"quantity": 1800,
"price": 12.7,
"orders": 1
},
{
"quantity": 1800,
"price": 12.65,
"orders": 1
},
{
"quantity": 1800,
"price": 12.6,
"orders": 1
},
{
"quantity": 1800,
"price": 12.5,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 12.95,
"orders": 1
},
{
"quantity": 1800,
"price": 13,
"orders": 1
},
{
"quantity": 1800,
"price": 13.05,
"orders": 1
},
{
"quantity": 1800,
"price": 13.1,
"orders": 1
},
{
"quantity": 1800,
"price": 13.2,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|83564",
"symbol": "CROMPTON25JUN360PE",
"last_price": 12.55,
"volume": 237600,
"average_price": 11.48,
"oi": 394200,
"net_change": 0.15,
"total_buy_quantity": 162000,
"total_sell_quantity": 176400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.4,
"last_trade_time": "1750154277493",
"oi_day_high": 451800,
"oi_day_low": 383400
},
"NSE_FO:HINDPETRO25JUN415PE": {
"ohlc": {
"open": 19.05,
"high": 21,
"low": 16.95,
"close": 20.95
},
"depth": {
"buy": [
{
"quantity": 4050,
"price": 23.35,
"orders": 2
},
{
"quantity": 4050,
"price": 23.3,
"orders": 2
},
{
"quantity": 4050,
"price": 23.25,
"orders": 2
},
{
"quantity": 2025,
"price": 23.15,
"orders": 1
},
{
"quantity": 12150,
"price": 22.95,
"orders": 2
}
],
"sell": [
{
"quantity": 2025,
"price": 23.7,
"orders": 1
},
{
"quantity": 2025,
"price": 23.75,
"orders": 1
},
{
"quantity": 2025,
"price": 23.8,
"orders": 1
},
{
"quantity": 2025,
"price": 23.9,
"orders": 1
},
{
"quantity": 4050,
"price": 24.15,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|97489",
"symbol": "HINDPETRO25JUN415PE",
"last_price": 20.95,
"volume": 95175,
"average_price": 18.69,
"oi": 398925,
"net_change": -1.05,
"total_buy_quantity": 176175,
"total_sell_quantity": 170100,
"lower_circuit_limit": 1.65,
"upper_circuit_limit": 42.35,
"last_trade_time": "1750144922545",
"oi_day_high": 409050,
"oi_day_low": 394875
},
"NSE_FO:DIXON25JUN14750CE": {
"ohlc": {
"open": 181.05,
"high": 267.95,
"low": 151,
"close": 154.95
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 153.55,
"orders": 1
},
{
"quantity": 50,
"price": 153.5,
"orders": 1
},
{
"quantity": 200,
"price": 153,
"orders": 3
},
{
"quantity": 100,
"price": 152.5,
"orders": 2
},
{
"quantity": 150,
"price": 152.45,
"orders": 2
}
],
"sell": [
{
"quantity": 100,
"price": 154.5,
"orders": 2
},
{
"quantity": 50,
"price": 154.55,
"orders": 1
},
{
"quantity": 50,
"price": 154.6,
"orders": 1
},
{
"quantity": 50,
"price": 154.65,
"orders": 1
},
{
"quantity": 150,
"price": 155,
"orders": 2
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|88135",
"symbol": "DIXON25JUN14750CE",
"last_price": 154.95,
"volume": 414500,
"average_price": 197.2,
"oi": 155800,
"net_change": -23.95,
"total_buy_quantity": 16400,
"total_sell_quantity": 17600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 612.15,
"last_trade_time": "1750154387690",
"oi_day_high": 155800,
"oi_day_low": 136300
},
"NSE_FO:SUNPHARMA25JUN1700CE": {
"ohlc": {
"open": 17,
"high": 17,
"low": 6.6,
"close": 7.9
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 7.75,
"orders": 2
},
{
"quantity": 2450,
"price": 7.7,
"orders": 6
},
{
"quantity": 1750,
"price": 7.65,
"orders": 5
},
{
"quantity": 1050,
"price": 7.6,
"orders": 3
},
{
"quantity": 1750,
"price": 7.55,
"orders": 5
}
],
"sell": [
{
"quantity": 700,
"price": 7.85,
"orders": 2
},
{
"quantity": 1050,
"price": 7.9,
"orders": 3
},
{
"quantity": 6300,
"price": 7.95,
"orders": 9
},
{
"quantity": 9800,
"price": 8,
"orders": 14
},
{
"quantity": 4200,
"price": 8.05,
"orders": 10
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|127662",
"symbol": "SUNPHARMA25JUN1700CE",
"last_price": 7.9,
"volume": 4877250,
"average_price": 8.32,
"oi": 2616250,
"net_change": -9.15,
"total_buy_quantity": 879900,
"total_sell_quantity": 298550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 46.5,
"last_trade_time": "1750154395598",
"oi_day_high": 2748900,
"oi_day_low": 2272900
},
"NSE_FO:ADANIGREEN25JUN1020CE": {
"ohlc": {
"open": 16.5,
"high": 16.5,
"low": 9.5,
"close": 10.25
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 10.15,
"orders": 4
},
{
"quantity": 2250,
"price": 10.1,
"orders": 6
},
{
"quantity": 1875,
"price": 10.05,
"orders": 4
},
{
"quantity": 3000,
"price": 10,
"orders": 7
},
{
"quantity": 1875,
"price": 9.95,
"orders": 5
}
],
"sell": [
{
"quantity": 375,
"price": 10.35,
"orders": 1
},
{
"quantity": 1125,
"price": 10.4,
"orders": 3
},
{
"quantity": 1500,
"price": 10.45,
"orders": 4
},
{
"quantity": 1125,
"price": 10.5,
"orders": 3
},
{
"quantity": 750,
"price": 10.55,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|59736",
"symbol": "ADANIGREEN25JUN1020CE",
"last_price": 10.25,
"volume": 951375,
"average_price": 12.33,
"oi": 1054500,
"net_change": -6.4,
"total_buy_quantity": 529125,
"total_sell_quantity": 155250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 59.8,
"last_trade_time": "1750154398170",
"oi_day_high": 1058250,
"oi_day_low": 1011375
},
"NSE_FO:TITAN25JUN3580PE": {
"ohlc": {
"open": 161.6,
"high": 172.15,
"low": 159.8,
"close": 172.15
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 172.55,
"orders": 2
},
{
"quantity": 175,
"price": 172.5,
"orders": 1
},
{
"quantity": 175,
"price": 172.45,
"orders": 1
},
{
"quantity": 175,
"price": 172.15,
"orders": 1
},
{
"quantity": 175,
"price": 171.5,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 173.9,
"orders": 1
},
{
"quantity": 350,
"price": 173.95,
"orders": 2
},
{
"quantity": 175,
"price": 174,
"orders": 1
},
{
"quantity": 175,
"price": 183.8,
"orders": 1
},
{
"quantity": 525,
"price": 183.95,
"orders": 2
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|132223",
"symbol": "TITAN25JUN3580PE",
"last_price": 172.15,
"volume": 6825,
"average_price": 167.4,
"oi": 33425,
"net_change": 20.25,
"total_buy_quantity": 18725,
"total_sell_quantity": 17500,
"lower_circuit_limit": 34.8,
"upper_circuit_limit": 269,
"last_trade_time": "1750154388165",
"oi_day_high": 33600,
"oi_day_low": 32900
},
"NSE_FO:DABUR25JUN480CE": {
"ohlc": {
"open": 3.5,
"high": 4.05,
"low": 2.45,
"close": 2.75
},
"depth": {
"buy": [
{
"quantity": 3750,
"price": 2.7,
"orders": 3
},
{
"quantity": 17500,
"price": 2.65,
"orders": 9
},
{
"quantity": 10000,
"price": 2.6,
"orders": 7
},
{
"quantity": 8750,
"price": 2.55,
"orders": 5
},
{
"quantity": 11250,
"price": 2.5,
"orders": 5
}
],
"sell": [
{
"quantity": 11250,
"price": 2.8,
"orders": 7
},
{
"quantity": 11250,
"price": 2.85,
"orders": 7
},
{
"quantity": 7500,
"price": 2.9,
"orders": 5
},
{
"quantity": 7500,
"price": 2.95,
"orders": 4
},
{
"quantity": 6250,
"price": 3,
"orders": 4
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|84508",
"symbol": "DABUR25JUN480CE",
"last_price": 2.75,
"volume": 1220000,
"average_price": 3.21,
"oi": 1217500,
"net_change": -0.7,
"total_buy_quantity": 467500,
"total_sell_quantity": 452500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.45,
"last_trade_time": "1750154396818",
"oi_day_high": 1265000,
"oi_day_low": 1186250
},
"NSE_FO:FEDERALBNK25JUN200PE": {
"ohlc": {
"open": 1.1,
"high": 1.3,
"low": 0.8,
"close": 1
},
"depth": {
"buy": [
{
"quantity": 10000,
"price": 1,
"orders": 1
},
{
"quantity": 195000,
"price": 0.95,
"orders": 20
},
{
"quantity": 85000,
"price": 0.9,
"orders": 6
},
{
"quantity": 70000,
"price": 0.85,
"orders": 6
},
{
"quantity": 50000,
"price": 0.8,
"orders": 3
}
],
"sell": [
{
"quantity": 175000,
"price": 1.05,
"orders": 18
},
{
"quantity": 145000,
"price": 1.1,
"orders": 14
},
{
"quantity": 120000,
"price": 1.15,
"orders": 11
},
{
"quantity": 75000,
"price": 1.2,
"orders": 5
},
{
"quantity": 30000,
"price": 1.25,
"orders": 5
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|89074",
"symbol": "FEDERALBNK25JUN200PE",
"last_price": 1,
"volume": 3010000,
"average_price": 0.94,
"oi": 4040000,
"net_change": -0.1,
"total_buy_quantity": 2250000,
"total_sell_quantity": 1375000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.1,
"last_trade_time": "1750154355425",
"oi_day_high": 4145000,
"oi_day_low": 3785000
},
"NSE_FO:SOLARINDS25JUN16250CE": {
"ohlc": {
"open": 889.1,
"high": 1100,
"low": 889.1,
"close": 990
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 987.25,
"orders": 2
},
{
"quantity": 75,
"price": 987.2,
"orders": 1
},
{
"quantity": 75,
"price": 987.15,
"orders": 1
},
{
"quantity": 75,
"price": 987,
"orders": 1
},
{
"quantity": 75,
"price": 986.5,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 1002.3,
"orders": 2
},
{
"quantity": 75,
"price": 1002.35,
"orders": 1
},
{
"quantity": 75,
"price": 1002.4,
"orders": 1
},
{
"quantity": 75,
"price": 1002.45,
"orders": 1
},
{
"quantity": 75,
"price": 1012.45,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|40011",
"symbol": "SOLARINDS25JUN16250CE",
"last_price": 990,
"volume": 1425,
"average_price": 973.52,
"oi": 11925,
"net_change": 100.95,
"total_buy_quantity": 13725,
"total_sell_quantity": 5850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 1794.15,
"last_trade_time": "1750154374370",
"oi_day_high": 12375,
"oi_day_low": 11925
},
"NSE_FO:SBIN25JUN800CE": {
"ohlc": {
"open": 8.65,
"high": 11,
"low": 6.3,
"close": 6.65
},
"depth": {
"buy": [
{
"quantity": 15000,
"price": 6.6,
"orders": 11
},
{
"quantity": 25500,
"price": 6.55,
"orders": 14
},
{
"quantity": 24750,
"price": 6.5,
"orders": 16
},
{
"quantity": 29250,
"price": 6.45,
"orders": 10
},
{
"quantity": 38250,
"price": 6.4,
"orders": 12
}
],
"sell": [
{
"quantity": 4500,
"price": 6.65,
"orders": 2
},
{
"quantity": 33750,
"price": 6.7,
"orders": 13
},
{
"quantity": 32250,
"price": 6.75,
"orders": 16
},
{
"quantity": 25500,
"price": 6.8,
"orders": 13
},
{
"quantity": 15750,
"price": 6.85,
"orders": 10
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|136442",
"symbol": "SBIN25JUN800CE",
"last_price": 6.65,
"volume": 16107750,
"average_price": 8.21,
"oi": 8448750,
"net_change": -2,
"total_buy_quantity": 842250,
"total_sell_quantity": 1342500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.65,
"last_trade_time": "1750154394768",
"oi_day_high": 8633250,
"oi_day_low": 7401750
},
"NSE_FO:ACC25JUN1920CE": {
"ohlc": {
"open": 11.3,
"high": 11.65,
"low": 7.2,
"close": 7.4
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 7.05,
"orders": 2
},
{
"quantity": 300,
"price": 7,
"orders": 1
},
{
"quantity": 600,
"price": 6.95,
"orders": 2
},
{
"quantity": 600,
"price": 6.85,
"orders": 1
},
{
"quantity": 600,
"price": 6.65,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 7.2,
"orders": 1
},
{
"quantity": 300,
"price": 7.25,
"orders": 1
},
{
"quantity": 600,
"price": 7.3,
"orders": 2
},
{
"quantity": 600,
"price": 7.35,
"orders": 1
},
{
"quantity": 300,
"price": 7.5,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|66075",
"symbol": "ACC25JUN1920CE",
"last_price": 7.4,
"volume": 170400,
"average_price": 9.38,
"oi": 250500,
"net_change": -4.4,
"total_buy_quantity": 103800,
"total_sell_quantity": 56700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 46,
"last_trade_time": "1750153916952",
"oi_day_high": 271800,
"oi_day_low": 247500
},
"NSE_FO:HINDCOPPER25JUN250PE": {
"ohlc": {
"open": 2.25,
"high": 5.1,
"low": 2.2,
"close": 4.6
},
"depth": {
"buy": [
{
"quantity": 5300,
"price": 4.55,
"orders": 2
},
{
"quantity": 13250,
"price": 4.5,
"orders": 4
},
{
"quantity": 10600,
"price": 4.45,
"orders": 4
},
{
"quantity": 7950,
"price": 4.4,
"orders": 3
},
{
"quantity": 7950,
"price": 4.35,
"orders": 3
}
],
"sell": [
{
"quantity": 10600,
"price": 4.65,
"orders": 4
},
{
"quantity": 5300,
"price": 4.7,
"orders": 2
},
{
"quantity": 7950,
"price": 4.75,
"orders": 3
},
{
"quantity": 10600,
"price": 4.8,
"orders": 4
},
{
"quantity": 7950,
"price": 4.85,
"orders": 3
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|97449",
"symbol": "HINDCOPPER25JUN250PE",
"last_price": 4.6,
"volume": 1836450,
"average_price": 3.75,
"oi": 747300,
"net_change": 2.65,
"total_buy_quantity": 699600,
"total_sell_quantity": 559150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.95,
"last_trade_time": "1750154395124",
"oi_day_high": 755250,
"oi_day_low": 696950
},
"NSE_FO:NAUKRI25JUN1440CE": {
"ohlc": {
"open": 60,
"high": 72.9,
"low": 50.2,
"close": 51.15
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 50.35,
"orders": 2
},
{
"quantity": 375,
"price": 50.3,
"orders": 1
},
{
"quantity": 750,
"price": 50.25,
"orders": 2
},
{
"quantity": 375,
"price": 49.55,
"orders": 1
},
{
"quantity": 375,
"price": 49.5,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 50.85,
"orders": 1
},
{
"quantity": 375,
"price": 50.9,
"orders": 1
},
{
"quantity": 375,
"price": 50.95,
"orders": 1
},
{
"quantity": 750,
"price": 51,
"orders": 2
},
{
"quantity": 750,
"price": 51.15,
"orders": 2
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|121963",
"symbol": "NAUKRI25JUN1440CE",
"last_price": 51.15,
"volume": 55500,
"average_price": 61.16,
"oi": 104250,
"net_change": -14.35,
"total_buy_quantity": 61500,
"total_sell_quantity": 60750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 133.75,
"last_trade_time": "1750154338592",
"oi_day_high": 104250,
"oi_day_low": 97125
},
"NSE_FO:ITC25JUN420PE": {
"ohlc": {
"open": 5.55,
"high": 6.55,
"low": 4.7,
"close": 5.55
},
"depth": {
"buy": [
{
"quantity": 11200,
"price": 5.5,
"orders": 4
},
{
"quantity": 25600,
"price": 5.45,
"orders": 13
},
{
"quantity": 20800,
"price": 5.4,
"orders": 11
},
{
"quantity": 14400,
"price": 5.35,
"orders": 5
},
{
"quantity": 14400,
"price": 5.3,
"orders": 4
}
],
"sell": [
{
"quantity": 6400,
"price": 5.55,
"orders": 2
},
{
"quantity": 27200,
"price": 5.6,
"orders": 10
},
{
"quantity": 36800,
"price": 5.65,
"orders": 12
},
{
"quantity": 24000,
"price": 5.7,
"orders": 10
},
{
"quantity": 27200,
"price": 5.75,
"orders": 7
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|108862",
"symbol": "ITC25JUN420PE",
"last_price": 5.55,
"volume": 5539200,
"average_price": 5.65,
"oi": 5204800,
"net_change": 0.2,
"total_buy_quantity": 644800,
"total_sell_quantity": 574400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.35,
"last_trade_time": "1750154395115",
"oi_day_high": 5296000,
"oi_day_low": 4963200
},
"NSE_FO:MCX25JUN6600CE": {
"ohlc": {
"open": 1250,
"high": 1250,
"low": 1250,
"close": 1250
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 1326.8,
"orders": 3
},
{
"quantity": 500,
"price": 1321.1,
"orders": 1
},
{
"quantity": 1000,
"price": 1307.5,
"orders": 1
},
{
"quantity": 1000,
"price": 1306.25,
"orders": 1
},
{
"quantity": 400,
"price": 1295.4,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 1371.65,
"orders": 2
},
{
"quantity": 1000,
"price": 1371.7,
"orders": 1
},
{
"quantity": 100,
"price": 1380,
"orders": 1
},
{
"quantity": 400,
"price": 1380.1,
"orders": 1
},
{
"quantity": 700,
"price": 1380.9,
"orders": 2
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|118873",
"symbol": "MCX25JUN6600CE",
"last_price": 1250,
"volume": 0,
"average_price": 0,
"oi": 21200,
"net_change": 0,
"total_buy_quantity": 6600,
"total_sell_quantity": 7900,
"lower_circuit_limit": 642.35,
"upper_circuit_limit": 1857.65,
"last_trade_time": "1750066206000",
"oi_day_high": 21400,
"oi_day_low": 21200
},
"NSE_FO:LODHA25JUN1460PE": {
"ohlc": {
"open": 20.65,
"high": 39.75,
"low": 16.45,
"close": 39.75
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 39.05,
"orders": 1
},
{
"quantity": 900,
"price": 39,
"orders": 1
},
{
"quantity": 450,
"price": 38.7,
"orders": 1
},
{
"quantity": 450,
"price": 38.65,
"orders": 1
},
{
"quantity": 1350,
"price": 38.6,
"orders": 3
}
],
"sell": [
{
"quantity": 450,
"price": 39.45,
"orders": 1
},
{
"quantity": 450,
"price": 39.5,
"orders": 1
},
{
"quantity": 450,
"price": 39.55,
"orders": 1
},
{
"quantity": 450,
"price": 39.6,
"orders": 1
},
{
"quantity": 450,
"price": 39.75,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|109951",
"symbol": "LODHA25JUN1460PE",
"last_price": 39.75,
"volume": 272250,
"average_price": 24.49,
"oi": 135000,
"net_change": 12.35,
"total_buy_quantity": 170100,
"total_sell_quantity": 59850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 81.8,
"last_trade_time": "1750154341434",
"oi_day_high": 171000,
"oi_day_low": 130950
},
"NSE_FO:HFCL25JUN88CE": {
"ohlc": {
"open": 1.3,
"high": 1.35,
"low": 0.5,
"close": 0.5
},
"depth": {
"buy": [
{
"quantity": 99600,
"price": 0.45,
"orders": 14
},
{
"quantity": 70550,
"price": 0.4,
"orders": 7
},
{
"quantity": 62250,
"price": 0.35,
"orders": 5
},
{
"quantity": 53950,
"price": 0.3,
"orders": 4
},
{
"quantity": 91300,
"price": 0.25,
"orders": 4
}
],
"sell": [
{
"quantity": 12450,
"price": 0.5,
"orders": 2
},
{
"quantity": 99600,
"price": 0.55,
"orders": 19
},
{
"quantity": 45650,
"price": 0.6,
"orders": 7
},
{
"quantity": 53950,
"price": 0.65,
"orders": 7
},
{
"quantity": 33200,
"price": 0.7,
"orders": 6
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|96842",
"symbol": "HFCL25JUN88CE",
"last_price": 0.5,
"volume": 1518900,
"average_price": 0.81,
"oi": 1518900,
"net_change": -0.9,
"total_buy_quantity": 867350,
"total_sell_quantity": 1245000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.4,
"last_trade_time": "1750154364131",
"oi_day_high": 1581150,
"oi_day_low": 1228400
},
"NSE_FO:EXIDEIND25JUN390CE": {
"ohlc": {
"open": 5,
"high": 5.2,
"low": 3,
"close": 3.1
},
"depth": {
"buy": [
{
"quantity": 7200,
"price": 3.1,
"orders": 2
},
{
"quantity": 18000,
"price": 3.05,
"orders": 8
},
{
"quantity": 37800,
"price": 3,
"orders": 12
},
{
"quantity": 14400,
"price": 2.95,
"orders": 5
},
{
"quantity": 18000,
"price": 2.9,
"orders": 4
}
],
"sell": [
{
"quantity": 14400,
"price": 3.2,
"orders": 6
},
{
"quantity": 12600,
"price": 3.25,
"orders": 4
},
{
"quantity": 19800,
"price": 3.3,
"orders": 6
},
{
"quantity": 10800,
"price": 3.35,
"orders": 5
},
{
"quantity": 3600,
"price": 3.4,
"orders": 2
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|88767",
"symbol": "EXIDEIND25JUN390CE",
"last_price": 3.1,
"volume": 1812600,
"average_price": 4.17,
"oi": 1719000,
"net_change": -2.1,
"total_buy_quantity": 466200,
"total_sell_quantity": 631800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.2,
"last_trade_time": "1750154388964",
"oi_day_high": 1749600,
"oi_day_low": 1510200
},
"NSE_FO:SHREECEM25JUN30000CE": {
"ohlc": {
"open": 318.15,
"high": 370.15,
"low": 162.6,
"close": 174.95
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 170.05,
"orders": 1
},
{
"quantity": 100,
"price": 170,
"orders": 2
},
{
"quantity": 25,
"price": 161.75,
"orders": 1
},
{
"quantity": 25,
"price": 160.05,
"orders": 1
},
{
"quantity": 50,
"price": 160,
"orders": 2
}
],
"sell": [
{
"quantity": 25,
"price": 174.95,
"orders": 1
},
{
"quantity": 250,
"price": 175,
"orders": 1
},
{
"quantity": 25,
"price": 199.95,
"orders": 1
},
{
"quantity": 25,
"price": 200,
"orders": 1
},
{
"quantity": 25,
"price": 211.1,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|136776",
"symbol": "SHREECEM25JUN30000CE",
"last_price": 174.95,
"volume": 40100,
"average_price": 293.06,
"oi": 18925,
"net_change": -149.65,
"total_buy_quantity": 4100,
"total_sell_quantity": 4050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 916,
"last_trade_time": "1750154384658",
"oi_day_high": 19875,
"oi_day_low": 17450
},
"NSE_FO:ALKEM25JUN5300PE": {
"ohlc": {
"open": 495.8,
"high": 495.8,
"low": 495.8,
"close": 495.8
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 475.75,
"orders": 2
},
{
"quantity": 400,
"price": 475.7,
"orders": 1
},
{
"quantity": 500,
"price": 475.4,
"orders": 1
},
{
"quantity": 1000,
"price": 467.6,
"orders": 1
},
{
"quantity": 1000,
"price": 462.8,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 518,
"orders": 2
},
{
"quantity": 500,
"price": 518.05,
"orders": 1
},
{
"quantity": 400,
"price": 522.7,
"orders": 1
},
{
"quantity": 1000,
"price": 522.85,
"orders": 1
},
{
"quantity": 1000,
"price": 527.7,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|67346",
"symbol": "ALKEM25JUN5300PE",
"last_price": 495.8,
"volume": 0,
"average_price": 0,
"oi": 9100,
"net_change": 0,
"total_buy_quantity": 7600,
"total_sell_quantity": 7300,
"lower_circuit_limit": 209.85,
"upper_circuit_limit": 646.65,
"last_trade_time": "1749799056000",
"oi_day_high": 9300,
"oi_day_low": 9100
},
"NSE_FO:HEROMOTOCO25JUN4350CE": {
"ohlc": {
"open": 70.85,
"high": 90,
"low": 64.55,
"close": 74.85
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 74.6,
"orders": 1
},
{
"quantity": 300,
"price": 74.55,
"orders": 2
},
{
"quantity": 300,
"price": 74.5,
"orders": 2
},
{
"quantity": 150,
"price": 74.1,
"orders": 1
},
{
"quantity": 300,
"price": 74.05,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 75.2,
"orders": 1
},
{
"quantity": 150,
"price": 75.25,
"orders": 1
},
{
"quantity": 150,
"price": 75.3,
"orders": 1
},
{
"quantity": 150,
"price": 75.45,
"orders": 1
},
{
"quantity": 150,
"price": 75.85,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|95992",
"symbol": "HEROMOTOCO25JUN4350CE",
"last_price": 74.85,
"volume": 244950,
"average_price": 80.09,
"oi": 90150,
"net_change": -4.65,
"total_buy_quantity": 32400,
"total_sell_quantity": 36150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 196.85,
"last_trade_time": "1750154395127",
"oi_day_high": 110850,
"oi_day_low": 90150
},
"NSE_FO:M&M25JUN3000CE": {
"ohlc": {
"open": 70.5,
"high": 72.7,
"low": 50.8,
"close": 54
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 53.95,
"orders": 2
},
{
"quantity": 175,
"price": 53.9,
"orders": 1
},
{
"quantity": 525,
"price": 53.85,
"orders": 3
},
{
"quantity": 175,
"price": 53.8,
"orders": 1
},
{
"quantity": 350,
"price": 53.7,
"orders": 2
}
],
"sell": [
{
"quantity": 175,
"price": 54.3,
"orders": 1
},
{
"quantity": 175,
"price": 54.35,
"orders": 1
},
{
"quantity": 875,
"price": 54.4,
"orders": 4
},
{
"quantity": 875,
"price": 54.45,
"orders": 2
},
{
"quantity": 1050,
"price": 54.55,
"orders": 3
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|116954",
"symbol": "M&M25JUN3000CE",
"last_price": 54,
"volume": 667275,
"average_price": 57.88,
"oi": 702275,
"net_change": -16.1,
"total_buy_quantity": 165550,
"total_sell_quantity": 69300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 169.1,
"last_trade_time": "1750154382924",
"oi_day_high": 707350,
"oi_day_low": 622825
},
"NSE_FO:RECLTD25JUN410PE": {
"ohlc": {
"open": 12.9,
"high": 16.15,
"low": 11.05,
"close": 15.15
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 15.15,
"orders": 3
},
{
"quantity": 4000,
"price": 15.1,
"orders": 4
},
{
"quantity": 6000,
"price": 15.05,
"orders": 6
},
{
"quantity": 6000,
"price": 15,
"orders": 6
},
{
"quantity": 4000,
"price": 14.95,
"orders": 4
}
],
"sell": [
{
"quantity": 4000,
"price": 15.25,
"orders": 4
},
{
"quantity": 8000,
"price": 15.3,
"orders": 5
},
{
"quantity": 5000,
"price": 15.35,
"orders": 5
},
{
"quantity": 6000,
"price": 15.4,
"orders": 3
},
{
"quantity": 6000,
"price": 15.45,
"orders": 3
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|124184",
"symbol": "RECLTD25JUN410PE",
"last_price": 15.15,
"volume": 1407000,
"average_price": 13.58,
"oi": 2255000,
"net_change": 2.3,
"total_buy_quantity": 180000,
"total_sell_quantity": 142000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.85,
"last_trade_time": "1750154380027",
"oi_day_high": 2282000,
"oi_day_low": 2202000
},
"NSE_FO:CANBK25JUN107CE": {
"ohlc": {
"open": 5.6,
"high": 5.8,
"low": 3.2,
"close": 3.25
},
"depth": {
"buy": [
{
"quantity": 6750,
"price": 3.2,
"orders": 1
},
{
"quantity": 47250,
"price": 3.15,
"orders": 7
},
{
"quantity": 20250,
"price": 3.1,
"orders": 2
},
{
"quantity": 6750,
"price": 3.05,
"orders": 1
},
{
"quantity": 6750,
"price": 3,
"orders": 1
}
],
"sell": [
{
"quantity": 54000,
"price": 3.25,
"orders": 7
},
{
"quantity": 47250,
"price": 3.3,
"orders": 6
},
{
"quantity": 47250,
"price": 3.35,
"orders": 5
},
{
"quantity": 47250,
"price": 3.4,
"orders": 5
},
{
"quantity": 40500,
"price": 3.45,
"orders": 4
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|80192",
"symbol": "CANBK25JUN107CE",
"last_price": 3.25,
"volume": 776250,
"average_price": 4.33,
"oi": 1248750,
"net_change": -1.95,
"total_buy_quantity": 688500,
"total_sell_quantity": 1410750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.2,
"last_trade_time": "1750154223662",
"oi_day_high": 1248750,
"oi_day_low": 1120500
},
"NSE_FO:HINDUNILVR25JUN2360CE": {
"ohlc": {
"open": 9.25,
"high": 9.6,
"low": 6.55,
"close": 7.7
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 7.6,
"orders": 1
},
{
"quantity": 1800,
"price": 7.55,
"orders": 6
},
{
"quantity": 900,
"price": 7.5,
"orders": 3
},
{
"quantity": 2400,
"price": 7.45,
"orders": 5
},
{
"quantity": 3000,
"price": 7.4,
"orders": 4
}
],
"sell": [
{
"quantity": 1500,
"price": 7.7,
"orders": 2
},
{
"quantity": 900,
"price": 7.75,
"orders": 3
},
{
"quantity": 600,
"price": 7.8,
"orders": 2
},
{
"quantity": 1200,
"price": 7.85,
"orders": 2
},
{
"quantity": 3600,
"price": 7.9,
"orders": 5
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|98317",
"symbol": "HINDUNILVR25JUN2360CE",
"last_price": 7.7,
"volume": 533700,
"average_price": 7.8,
"oi": 994200,
"net_change": -2.75,
"total_buy_quantity": 297600,
"total_sell_quantity": 116700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 42.5,
"last_trade_time": "1750154395260",
"oi_day_high": 1030200,
"oi_day_low": 993000
},
"NSE_FO:BEL25JUN385CE": {
"ohlc": {
"open": 20.9,
"high": 23.85,
"low": 18.35,
"close": 19.25
},
"depth": {
"buy": [
{
"quantity": 2850,
"price": 19.3,
"orders": 1
},
{
"quantity": 2850,
"price": 19.25,
"orders": 1
},
{
"quantity": 5700,
"price": 19.2,
"orders": 2
},
{
"quantity": 2850,
"price": 19.15,
"orders": 1
},
{
"quantity": 2850,
"price": 19.1,
"orders": 1
}
],
"sell": [
{
"quantity": 2850,
"price": 19.4,
"orders": 1
},
{
"quantity": 28500,
"price": 19.45,
"orders": 5
},
{
"quantity": 5700,
"price": 19.5,
"orders": 2
},
{
"quantity": 2850,
"price": 19.55,
"orders": 1
},
{
"quantity": 2850,
"price": 19.6,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|73648",
"symbol": "BEL25JUN385CE",
"last_price": 19.25,
"volume": 666900,
"average_price": 20.9,
"oi": 1034550,
"net_change": -2.4,
"total_buy_quantity": 290700,
"total_sell_quantity": 456000,
"lower_circuit_limit": 1,
"upper_circuit_limit": 42.3,
"last_trade_time": "1750154382486",
"oi_day_high": 1208400,
"oi_day_low": 1034550
},
"NSE_FO:APLAPOLLO25JUN1820CE": {
"ohlc": {
"open": 56.65,
"high": 56.65,
"low": 34,
"close": 36.4
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 32.6,
"orders": 1
},
{
"quantity": 350,
"price": 32.55,
"orders": 1
},
{
"quantity": 350,
"price": 32.2,
"orders": 1
},
{
"quantity": 350,
"price": 30.7,
"orders": 1
},
{
"quantity": 350,
"price": 30.65,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 35.65,
"orders": 1
},
{
"quantity": 350,
"price": 37.5,
"orders": 1
},
{
"quantity": 350,
"price": 38.6,
"orders": 1
},
{
"quantity": 350,
"price": 38.65,
"orders": 1
},
{
"quantity": 350,
"price": 39.75,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|63506",
"symbol": "APLAPOLLO25JUN1820CE",
"last_price": 36.4,
"volume": 19250,
"average_price": 42.54,
"oi": 23100,
"net_change": -5.35,
"total_buy_quantity": 54950,
"total_sell_quantity": 49000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 111.45,
"last_trade_time": "1750154347825",
"oi_day_high": 23450,
"oi_day_low": 20650
},
"NSE_FO:ZYDUSLIFE25JUN920CE": {
"ohlc": {
"open": 44.5,
"high": 47,
"low": 36,
"close": 41.85
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 40.5,
"orders": 1
},
{
"quantity": 1800,
"price": 39.1,
"orders": 2
},
{
"quantity": 1800,
"price": 39.05,
"orders": 2
},
{
"quantity": 4500,
"price": 39,
"orders": 1
},
{
"quantity": 900,
"price": 38.1,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 41.4,
"orders": 1
},
{
"quantity": 900,
"price": 41.65,
"orders": 1
},
{
"quantity": 900,
"price": 42.35,
"orders": 1
},
{
"quantity": 900,
"price": 42.4,
"orders": 1
},
{
"quantity": 900,
"price": 43.2,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|146550",
"symbol": "ZYDUSLIFE25JUN920CE",
"last_price": 41.85,
"volume": 60300,
"average_price": 41.35,
"oi": 62100,
"net_change": -14.65,
"total_buy_quantity": 88200,
"total_sell_quantity": 86400,
"lower_circuit_limit": 13.95,
"upper_circuit_limit": 99.05,
"last_trade_time": "1750154360901",
"oi_day_high": 62100,
"oi_day_low": 51300
},
"NSE_FO:PFC25JUN410PE": {
"ohlc": {
"open": 9.85,
"high": 12.65,
"low": 7.05,
"close": 12.35
},
"depth": {
"buy": [
{
"quantity": 1300,
"price": 12.4,
"orders": 1
},
{
"quantity": 3900,
"price": 12.35,
"orders": 3
},
{
"quantity": 10400,
"price": 12.3,
"orders": 5
},
{
"quantity": 7800,
"price": 12.25,
"orders": 2
},
{
"quantity": 2600,
"price": 12.2,
"orders": 2
}
],
"sell": [
{
"quantity": 5200,
"price": 12.55,
"orders": 4
},
{
"quantity": 3900,
"price": 12.6,
"orders": 3
},
{
"quantity": 5200,
"price": 12.65,
"orders": 4
},
{
"quantity": 2600,
"price": 12.7,
"orders": 2
},
{
"quantity": 5200,
"price": 12.75,
"orders": 3
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|120805",
"symbol": "PFC25JUN410PE",
"last_price": 12.35,
"volume": 2093000,
"average_price": 9.9,
"oi": 2442700,
"net_change": 2.7,
"total_buy_quantity": 374400,
"total_sell_quantity": 202800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.65,
"last_trade_time": "1750154386655",
"oi_day_high": 2584400,
"oi_day_low": 2442700
},
"NSE_FO:OBEROIRLTY25JUN1740CE": {
"ohlc": {
"open": 216.9,
"high": 216.9,
"low": 216.9,
"close": 216.9
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 156.6,
"orders": 2
},
{
"quantity": 350,
"price": 156.55,
"orders": 1
},
{
"quantity": 350,
"price": 150.9,
"orders": 1
},
{
"quantity": 1400,
"price": 150.85,
"orders": 1
},
{
"quantity": 3500,
"price": 148.65,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 159.6,
"orders": 1
},
{
"quantity": 350,
"price": 159.65,
"orders": 1
},
{
"quantity": 1400,
"price": 163.65,
"orders": 1
},
{
"quantity": 1750,
"price": 164.15,
"orders": 1
},
{
"quantity": 3500,
"price": 167.5,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|118016",
"symbol": "OBEROIRLTY25JUN1740CE",
"last_price": 216.9,
"volume": 350,
"average_price": 216.9,
"oi": 42700,
"net_change": 30,
"total_buy_quantity": 25550,
"total_sell_quantity": 25200,
"lower_circuit_limit": 65.25,
"upper_circuit_limit": 308.55,
"last_trade_time": "1750132468230",
"oi_day_high": 42700,
"oi_day_low": 42700
},
"NSE_FO:ASHOKLEY25JUN240CE": {
"ohlc": {
"open": 2.4,
"high": 2.5,
"low": 1.5,
"close": 1.55
},
"depth": {
"buy": [
{
"quantity": 57500,
"price": 1.5,
"orders": 16
},
{
"quantity": 72500,
"price": 1.45,
"orders": 12
},
{
"quantity": 32500,
"price": 1.4,
"orders": 8
},
{
"quantity": 27500,
"price": 1.35,
"orders": 5
},
{
"quantity": 10000,
"price": 1.3,
"orders": 3
}
],
"sell": [
{
"quantity": 52500,
"price": 1.6,
"orders": 14
},
{
"quantity": 55000,
"price": 1.65,
"orders": 14
},
{
"quantity": 40000,
"price": 1.7,
"orders": 9
},
{
"quantity": 45000,
"price": 1.75,
"orders": 11
},
{
"quantity": 20000,
"price": 1.8,
"orders": 3
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|68879",
"symbol": "ASHOKLEY25JUN240CE",
"last_price": 1.55,
"volume": 2547500,
"average_price": 1.86,
"oi": 4657500,
"net_change": -0.95,
"total_buy_quantity": 570000,
"total_sell_quantity": 1222500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.5,
"last_trade_time": "1750154344142",
"oi_day_high": 4712500,
"oi_day_low": 4307500
},
"NSE_FO:IRCTC25JUN770PE": {
"ohlc": {
"open": 11.1,
"high": 13.35,
"low": 9.3,
"close": 12.2
},
"depth": {
"buy": [
{
"quantity": 2625,
"price": 12.05,
"orders": 3
},
{
"quantity": 3500,
"price": 12,
"orders": 4
},
{
"quantity": 2625,
"price": 11.95,
"orders": 3
},
{
"quantity": 875,
"price": 11.9,
"orders": 1
},
{
"quantity": 1750,
"price": 11.85,
"orders": 2
}
],
"sell": [
{
"quantity": 875,
"price": 12.2,
"orders": 1
},
{
"quantity": 875,
"price": 12.25,
"orders": 1
},
{
"quantity": 3500,
"price": 12.3,
"orders": 4
},
{
"quantity": 4375,
"price": 12.35,
"orders": 3
},
{
"quantity": 875,
"price": 12.4,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|104228",
"symbol": "IRCTC25JUN770PE",
"last_price": 12.2,
"volume": 448875,
"average_price": 11.31,
"oi": 492625,
"net_change": 1.15,
"total_buy_quantity": 389375,
"total_sell_quantity": 164500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.7,
"last_trade_time": "1750154368681",
"oi_day_high": 514500,
"oi_day_low": 488250
},
"NSE_FO:JSL25JUN670PE": {
"ohlc": {
"open": 4.45,
"high": 6.2,
"low": 3.5,
"close": 6.1
},
"depth": {
"buy": [
{
"quantity": 2325,
"price": 5.65,
"orders": 3
},
{
"quantity": 775,
"price": 5.6,
"orders": 1
},
{
"quantity": 1550,
"price": 5.55,
"orders": 2
},
{
"quantity": 775,
"price": 5.5,
"orders": 1
},
{
"quantity": 1550,
"price": 5.45,
"orders": 1
}
],
"sell": [
{
"quantity": 1550,
"price": 5.9,
"orders": 2
},
{
"quantity": 775,
"price": 5.95,
"orders": 1
},
{
"quantity": 1550,
"price": 6.05,
"orders": 2
},
{
"quantity": 2325,
"price": 6.1,
"orders": 1
},
{
"quantity": 2325,
"price": 6.15,
"orders": 2
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|106186",
"symbol": "JSL25JUN670PE",
"last_price": 6.1,
"volume": 94550,
"average_price": 5.02,
"oi": 77500,
"net_change": 1.95,
"total_buy_quantity": 232500,
"total_sell_quantity": 149575,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.15,
"last_trade_time": "1750154167805",
"oi_day_high": 77500,
"oi_day_low": 55025
},
"NSE_FO:TORNTPHARM25JUN3150CE": {
"ohlc": {
"open": 135,
"high": 151.15,
"low": 108.15,
"close": 111.5
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 110.35,
"orders": 1
},
{
"quantity": 250,
"price": 106.4,
"orders": 1
},
{
"quantity": 250,
"price": 99.6,
"orders": 1
},
{
"quantity": 1250,
"price": 99.55,
"orders": 1
},
{
"quantity": 750,
"price": 99.3,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 115.1,
"orders": 1
},
{
"quantity": 250,
"price": 115.15,
"orders": 1
},
{
"quantity": 250,
"price": 124.85,
"orders": 1
},
{
"quantity": 1000,
"price": 124.9,
"orders": 1
},
{
"quantity": 2500,
"price": 126.3,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|132673",
"symbol": "TORNTPHARM25JUN3150CE",
"last_price": 111.5,
"volume": 7000,
"average_price": 124.56,
"oi": 35500,
"net_change": -27.85,
"total_buy_quantity": 19250,
"total_sell_quantity": 20250,
"lower_circuit_limit": 22.65,
"upper_circuit_limit": 256.05,
"last_trade_time": "1750154389015",
"oi_day_high": 35750,
"oi_day_low": 35250
},
"NSE_FO:UPL25JUN630CE": {
"ohlc": {
"open": 17.9,
"high": 25,
"low": 17.7,
"close": 19.8
},
"depth": {
"buy": [
{
"quantity": 1355,
"price": 19.7,
"orders": 1
},
{
"quantity": 1355,
"price": 19.65,
"orders": 1
},
{
"quantity": 1355,
"price": 19.6,
"orders": 1
},
{
"quantity": 1355,
"price": 19.55,
"orders": 1
},
{
"quantity": 1355,
"price": 19.5,
"orders": 1
}
],
"sell": [
{
"quantity": 1355,
"price": 19.8,
"orders": 1
},
{
"quantity": 1355,
"price": 19.85,
"orders": 1
},
{
"quantity": 1355,
"price": 19.95,
"orders": 1
},
{
"quantity": 1355,
"price": 20.35,
"orders": 1
},
{
"quantity": 1355,
"price": 20.5,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|134610",
"symbol": "UPL25JUN630CE",
"last_price": 19.8,
"volume": 1086710,
"average_price": 21.44,
"oi": 1624645,
"net_change": 1.55,
"total_buy_quantity": 192410,
"total_sell_quantity": 227640,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 41.55,
"last_trade_time": "1750154361230",
"oi_day_high": 1695105,
"oi_day_low": 1624645
},
"NSE_FO:MAXHEALTH25JUN1140CE": {
"ohlc": {
"open": 102.1,
"high": 108.25,
"low": 89.55,
"close": 89.55
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 87.1,
"orders": 2
},
{
"quantity": 1050,
"price": 87.05,
"orders": 2
},
{
"quantity": 1050,
"price": 87,
"orders": 2
},
{
"quantity": 1050,
"price": 86.75,
"orders": 2
},
{
"quantity": 525,
"price": 86.55,
"orders": 1
}
],
"sell": [
{
"quantity": 1050,
"price": 89.2,
"orders": 2
},
{
"quantity": 1050,
"price": 89.25,
"orders": 2
},
{
"quantity": 525,
"price": 89.3,
"orders": 1
},
{
"quantity": 525,
"price": 89.45,
"orders": 1
},
{
"quantity": 525,
"price": 89.7,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|113212",
"symbol": "MAXHEALTH25JUN1140CE",
"last_price": 89.55,
"volume": 7350,
"average_price": 100.11,
"oi": 47250,
"net_change": -22.3,
"total_buy_quantity": 49350,
"total_sell_quantity": 58800,
"lower_circuit_limit": 33.3,
"upper_circuit_limit": 190.4,
"last_trade_time": "1750154260113",
"oi_day_high": 48825,
"oi_day_low": 47250
},
"NSE_FO:BIOCON25JUN335PE": {
"ohlc": {
"open": 1.1,
"high": 3.45,
"low": 0.65,
"close": 2.5
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 2.4,
"orders": 1
},
{
"quantity": 5000,
"price": 2.35,
"orders": 2
},
{
"quantity": 30000,
"price": 2.3,
"orders": 4
},
{
"quantity": 5000,
"price": 2.25,
"orders": 2
},
{
"quantity": 7500,
"price": 2.2,
"orders": 2
}
],
"sell": [
{
"quantity": 5000,
"price": 2.5,
"orders": 1
},
{
"quantity": 32500,
"price": 2.6,
"orders": 5
},
{
"quantity": 10000,
"price": 2.65,
"orders": 3
},
{
"quantity": 5000,
"price": 2.7,
"orders": 2
},
{
"quantity": 2500,
"price": 2.75,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|76040",
"symbol": "BIOCON25JUN335PE",
"last_price": 2.5,
"volume": 2130000,
"average_price": 1.61,
"oi": 805000,
"net_change": 1.2,
"total_buy_quantity": 622500,
"total_sell_quantity": 425000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.3,
"last_trade_time": "1750154386013",
"oi_day_high": 812500,
"oi_day_low": 680000
},
"NSE_FO:BAJAJ-AUTO25JUN8900CE": {
"ohlc": {
"open": 32.25,
"high": 35.6,
"low": 21.6,
"close": 25.5
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 25.3,
"orders": 1
},
{
"quantity": 75,
"price": 25.25,
"orders": 1
},
{
"quantity": 75,
"price": 25,
"orders": 1
},
{
"quantity": 75,
"price": 24.95,
"orders": 1
},
{
"quantity": 150,
"price": 24.9,
"orders": 2
}
],
"sell": [
{
"quantity": 75,
"price": 26,
"orders": 1
},
{
"quantity": 150,
"price": 26.2,
"orders": 2
},
{
"quantity": 150,
"price": 26.3,
"orders": 2
},
{
"quantity": 150,
"price": 26.35,
"orders": 1
},
{
"quantity": 225,
"price": 26.7,
"orders": 2
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|69453",
"symbol": "BAJAJ-AUTO25JUN8900CE",
"last_price": 25.5,
"volume": 207975,
"average_price": 25.85,
"oi": 303750,
"net_change": -8.45,
"total_buy_quantity": 54900,
"total_sell_quantity": 28350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 140.7,
"last_trade_time": "1750154378019",
"oi_day_high": 306675,
"oi_day_low": 274425
},
"NSE_FO:BSE25JUN2450PE": {
"ohlc": {
"open": 19.15,
"high": 37.2,
"low": 12.95,
"close": 29.4
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 28.85,
"orders": 1
},
{
"quantity": 750,
"price": 28.8,
"orders": 1
},
{
"quantity": 750,
"price": 28.75,
"orders": 2
},
{
"quantity": 375,
"price": 28.55,
"orders": 1
},
{
"quantity": 750,
"price": 28.5,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 29.25,
"orders": 2
},
{
"quantity": 375,
"price": 29.35,
"orders": 1
},
{
"quantity": 750,
"price": 29.4,
"orders": 2
},
{
"quantity": 9000,
"price": 29.45,
"orders": 3
},
{
"quantity": 1500,
"price": 29.5,
"orders": 3
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|49012",
"symbol": "BSE25JUN2450PE",
"last_price": 29.4,
"volume": 1240500,
"average_price": 26.45,
"oi": 551250,
"net_change": 10.55,
"total_buy_quantity": 283875,
"total_sell_quantity": 123750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 73.1,
"last_trade_time": "1750154396534",
"oi_day_high": 552000,
"oi_day_low": 447750
},
"NSE_FO:IOC25JUN144CE": {
"ohlc": {
"open": 2.15,
"high": 2.6,
"low": 1.5,
"close": 1.5
},
"depth": {
"buy": [
{
"quantity": 102375,
"price": 1.45,
"orders": 18
},
{
"quantity": 146250,
"price": 1.4,
"orders": 9
},
{
"quantity": 68250,
"price": 1.35,
"orders": 7
},
{
"quantity": 43875,
"price": 1.3,
"orders": 3
},
{
"quantity": 19500,
"price": 1.25,
"orders": 2
}
],
"sell": [
{
"quantity": 4875,
"price": 1.5,
"orders": 1
},
{
"quantity": 121875,
"price": 1.55,
"orders": 19
},
{
"quantity": 73125,
"price": 1.6,
"orders": 11
},
{
"quantity": 68250,
"price": 1.65,
"orders": 7
},
{
"quantity": 63375,
"price": 1.7,
"orders": 7
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|107427",
"symbol": "IOC25JUN144CE",
"last_price": 1.5,
"volume": 3978000,
"average_price": 2.02,
"oi": 2340000,
"net_change": -0.45,
"total_buy_quantity": 1033500,
"total_sell_quantity": 1555125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.95,
"last_trade_time": "1750154388135",
"oi_day_high": 2388750,
"oi_day_low": 2120625
},
"NSE_FO:IDEA25JUN7PE": {
"ohlc": {
"open": 0.4,
"high": 0.45,
"low": 0.3,
"close": 0.45
},
"depth": {
"buy": [
{
"quantity": 14320000,
"price": 0.4,
"orders": 20
},
{
"quantity": 10120000,
"price": 0.35,
"orders": 16
},
{
"quantity": 19800000,
"price": 0.3,
"orders": 44
},
{
"quantity": 30840000,
"price": 0.25,
"orders": 42
},
{
"quantity": 36280000,
"price": 0.2,
"orders": 40
}
],
"sell": [
{
"quantity": 1720000,
"price": 0.45,
"orders": 3
},
{
"quantity": 13520000,
"price": 0.5,
"orders": 24
},
{
"quantity": 9000000,
"price": 0.55,
"orders": 16
},
{
"quantity": 7080000,
"price": 0.6,
"orders": 10
},
{
"quantity": 4120000,
"price": 0.65,
"orders": 6
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|99899",
"symbol": "IDEA25JUN7PE",
"last_price": 0.45,
"volume": 56000000,
"average_price": 0.38,
"oi": 203840000,
"net_change": 0.1,
"total_buy_quantity": 189760000,
"total_sell_quantity": 41840000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.35,
"last_trade_time": "1750154252866",
"oi_day_high": 208600000,
"oi_day_low": 202640000
},
"NSE_FO:BHARATFORG25JUN1260CE": {
"ohlc": {
"open": 55,
"high": 57.3,
"low": 46.6,
"close": 47.7
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 47.8,
"orders": 1
},
{
"quantity": 500,
"price": 47.75,
"orders": 1
},
{
"quantity": 500,
"price": 47.7,
"orders": 1
},
{
"quantity": 500,
"price": 47.2,
"orders": 1
},
{
"quantity": 500,
"price": 47.15,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 48.5,
"orders": 1
},
{
"quantity": 500,
"price": 48.55,
"orders": 1
},
{
"quantity": 500,
"price": 48.75,
"orders": 1
},
{
"quantity": 500,
"price": 49.15,
"orders": 1
},
{
"quantity": 500,
"price": 51,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|73998",
"symbol": "BHARATFORG25JUN1260CE",
"last_price": 47.7,
"volume": 30500,
"average_price": 53.21,
"oi": 186500,
"net_change": -23.35,
"total_buy_quantity": 62000,
"total_sell_quantity": 59500,
"lower_circuit_limit": 5.2,
"upper_circuit_limit": 136.9,
"last_trade_time": "1750154375419",
"oi_day_high": 190500,
"oi_day_low": 185500
},
"NSE_FO:DMART25JUN4000CE": {
"ohlc": {
"open": 123.85,
"high": 138.85,
"low": 94.75,
"close": 112.05
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 112.65,
"orders": 2
},
{
"quantity": 150,
"price": 112.6,
"orders": 1
},
{
"quantity": 600,
"price": 112.55,
"orders": 2
},
{
"quantity": 150,
"price": 112.5,
"orders": 1
},
{
"quantity": 450,
"price": 111.55,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 114.65,
"orders": 1
},
{
"quantity": 150,
"price": 115.1,
"orders": 1
},
{
"quantity": 600,
"price": 115.15,
"orders": 2
},
{
"quantity": 600,
"price": 115.5,
"orders": 3
},
{
"quantity": 450,
"price": 119.95,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|87120",
"symbol": "DMART25JUN4000CE",
"last_price": 112.05,
"volume": 105750,
"average_price": 112.46,
"oi": 86250,
"net_change": -12.15,
"total_buy_quantity": 20250,
"total_sell_quantity": 24300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 272.4,
"last_trade_time": "1750154385258",
"oi_day_high": 98100,
"oi_day_low": 86250
},
"NSE_FO:BANKBARODA25JUN234.15PE": {
"ohlc": {
"open": 1.55,
"high": 2.25,
"low": 1.05,
"close": 1.95
},
"depth": {
"buy": [
{
"quantity": 29250,
"price": 1.85,
"orders": 10
},
{
"quantity": 32175,
"price": 1.8,
"orders": 8
},
{
"quantity": 26325,
"price": 1.75,
"orders": 7
},
{
"quantity": 46800,
"price": 1.7,
"orders": 6
},
{
"quantity": 64350,
"price": 1.65,
"orders": 6
}
],
"sell": [
{
"quantity": 49725,
"price": 1.95,
"orders": 15
},
{
"quantity": 38025,
"price": 2,
"orders": 5
},
{
"quantity": 35100,
"price": 2.05,
"orders": 10
},
{
"quantity": 29250,
"price": 2.1,
"orders": 6
},
{
"quantity": 23400,
"price": 2.15,
"orders": 8
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|72701",
"symbol": "BANKBARODA25JUN234.15PE",
"last_price": 1.95,
"volume": 593775,
"average_price": 1.74,
"oi": 500175,
"net_change": 0.55,
"total_buy_quantity": 737100,
"total_sell_quantity": 538200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.4,
"last_trade_time": "1750154374310",
"oi_day_high": 529425,
"oi_day_low": 491400
},
"NSE_FO:JINDALSTEL25JUN970PE": {
"ohlc": {
"open": 49.25,
"high": 78.3,
"low": 47.85,
"close": 78.3
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 77.85,
"orders": 1
},
{
"quantity": 625,
"price": 77.8,
"orders": 1
},
{
"quantity": 625,
"price": 77.75,
"orders": 1
},
{
"quantity": 625,
"price": 77.7,
"orders": 1
},
{
"quantity": 625,
"price": 77.45,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 79.25,
"orders": 2
},
{
"quantity": 625,
"price": 79.3,
"orders": 1
},
{
"quantity": 625,
"price": 79.4,
"orders": 1
},
{
"quantity": 625,
"price": 79.45,
"orders": 1
},
{
"quantity": 625,
"price": 79.75,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|105382",
"symbol": "JINDALSTEL25JUN970PE",
"last_price": 78.3,
"volume": 33750,
"average_price": 58.77,
"oi": 118125,
"net_change": 33.25,
"total_buy_quantity": 66250,
"total_sell_quantity": 13125,
"lower_circuit_limit": 1.95,
"upper_circuit_limit": 88.15,
"last_trade_time": "1750153066516",
"oi_day_high": 123750,
"oi_day_low": 118125
},
"NSE_FO:CONCOR25JUN790PE": {
"ohlc": {
"open": 31.35,
"high": 42,
"low": 31.3,
"close": 41.35
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 41.2,
"orders": 1
},
{
"quantity": 2000,
"price": 41.15,
"orders": 2
},
{
"quantity": 1000,
"price": 41.1,
"orders": 1
},
{
"quantity": 1000,
"price": 40.8,
"orders": 1
},
{
"quantity": 1000,
"price": 40.75,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 41.55,
"orders": 1
},
{
"quantity": 2000,
"price": 41.6,
"orders": 2
},
{
"quantity": 1000,
"price": 41.65,
"orders": 1
},
{
"quantity": 5000,
"price": 41.85,
"orders": 1
},
{
"quantity": 5000,
"price": 41.95,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|85238",
"symbol": "CONCOR25JUN790PE",
"last_price": 41.35,
"volume": 53000,
"average_price": 38.17,
"oi": 201000,
"net_change": 12.2,
"total_buy_quantity": 103000,
"total_sell_quantity": 85000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 61.95,
"last_trade_time": "1750154374378",
"oi_day_high": 215000,
"oi_day_low": 201000
},
"NSE_FO:PATANJALI25JUN1760CE": {
"ohlc": {
"open": 5.65,
"high": 5.75,
"low": 2.2,
"close": 2.5
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 2.45,
"orders": 1
},
{
"quantity": 2400,
"price": 2.4,
"orders": 3
},
{
"quantity": 900,
"price": 2.35,
"orders": 3
},
{
"quantity": 2700,
"price": 2.3,
"orders": 4
},
{
"quantity": 900,
"price": 2.25,
"orders": 3
}
],
"sell": [
{
"quantity": 300,
"price": 2.5,
"orders": 1
},
{
"quantity": 900,
"price": 2.55,
"orders": 3
},
{
"quantity": 1500,
"price": 2.6,
"orders": 5
},
{
"quantity": 1500,
"price": 2.65,
"orders": 5
},
{
"quantity": 1200,
"price": 2.7,
"orders": 4
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|127515",
"symbol": "PATANJALI25JUN1760CE",
"last_price": 2.5,
"volume": 43500,
"average_price": 3.71,
"oi": 119100,
"net_change": -3.05,
"total_buy_quantity": 71400,
"total_sell_quantity": 70200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30,
"last_trade_time": "1750154261403",
"oi_day_high": 125100,
"oi_day_low": 118200
},
"NSE_FO:SIEMENS25JUN3300PE": {
"ohlc": {
"open": 66.5,
"high": 70.65,
"low": 36,
"close": 49.85
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 49,
"orders": 2
},
{
"quantity": 75,
"price": 48.75,
"orders": 1
},
{
"quantity": 150,
"price": 48.7,
"orders": 2
},
{
"quantity": 225,
"price": 48.65,
"orders": 3
},
{
"quantity": 150,
"price": 48.6,
"orders": 2
}
],
"sell": [
{
"quantity": 75,
"price": 49.4,
"orders": 1
},
{
"quantity": 75,
"price": 49.45,
"orders": 1
},
{
"quantity": 150,
"price": 49.5,
"orders": 2
},
{
"quantity": 75,
"price": 49.6,
"orders": 1
},
{
"quantity": 75,
"price": 49.7,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|126399",
"symbol": "SIEMENS25JUN3300PE",
"last_price": 49.85,
"volume": 672000,
"average_price": 47.17,
"oi": 278175,
"net_change": -27.55,
"total_buy_quantity": 29100,
"total_sell_quantity": 19425,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 197.35,
"last_trade_time": "1750154389824",
"oi_day_high": 303600,
"oi_day_low": 248475
},
"NSE_FO:JUBLFOOD25JUN670CE": {
"ohlc": {
"open": 23.1,
"high": 26.3,
"low": 17.55,
"close": 17.8
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 17.45,
"orders": 2
},
{
"quantity": 1250,
"price": 17.4,
"orders": 1
},
{
"quantity": 2500,
"price": 17.35,
"orders": 2
},
{
"quantity": 1250,
"price": 17.15,
"orders": 1
},
{
"quantity": 1250,
"price": 17.1,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 17.7,
"orders": 1
},
{
"quantity": 2500,
"price": 17.75,
"orders": 2
},
{
"quantity": 1250,
"price": 17.8,
"orders": 1
},
{
"quantity": 1250,
"price": 17.85,
"orders": 1
},
{
"quantity": 1250,
"price": 17.9,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|107498",
"symbol": "JUBLFOOD25JUN670CE",
"last_price": 17.8,
"volume": 183750,
"average_price": 21.24,
"oi": 302500,
"net_change": -11.8,
"total_buy_quantity": 462500,
"total_sell_quantity": 156250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 59.25,
"last_trade_time": "1750154200761",
"oi_day_high": 315000,
"oi_day_low": 287500
},
"NSE_FO:ANGELONE25JUN3000CE": {
"ohlc": {
"open": 55.95,
"high": 58.55,
"low": 27.95,
"close": 31.5
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 30.65,
"orders": 2
},
{
"quantity": 400,
"price": 30.6,
"orders": 2
},
{
"quantity": 400,
"price": 30.55,
"orders": 2
},
{
"quantity": 200,
"price": 30.5,
"orders": 1
},
{
"quantity": 200,
"price": 30.45,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 31.3,
"orders": 3
},
{
"quantity": 200,
"price": 31.45,
"orders": 1
},
{
"quantity": 200,
"price": 31.5,
"orders": 1
},
{
"quantity": 400,
"price": 31.55,
"orders": 2
},
{
"quantity": 200,
"price": 31.6,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|67972",
"symbol": "ANGELONE25JUN3000CE",
"last_price": 31.5,
"volume": 660800,
"average_price": 36.67,
"oi": 332600,
"net_change": -24.5,
"total_buy_quantity": 129000,
"total_sell_quantity": 62200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 178.3,
"last_trade_time": "1750154391920",
"oi_day_high": 338200,
"oi_day_low": 284000
},
"NSE_FO:RELIANCE25JUN1420CE": {
"ohlc": {
"open": 33.4,
"high": 33.4,
"low": 22.8,
"close": 24.2
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 24.1,
"orders": 1
},
{
"quantity": 2000,
"price": 24.05,
"orders": 3
},
{
"quantity": 1500,
"price": 24,
"orders": 3
},
{
"quantity": 1500,
"price": 23.95,
"orders": 3
},
{
"quantity": 1500,
"price": 23.9,
"orders": 3
}
],
"sell": [
{
"quantity": 1000,
"price": 24.3,
"orders": 2
},
{
"quantity": 1000,
"price": 24.35,
"orders": 2
},
{
"quantity": 2000,
"price": 24.4,
"orders": 4
},
{
"quantity": 1000,
"price": 24.45,
"orders": 2
},
{
"quantity": 1500,
"price": 24.5,
"orders": 3
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|134975",
"symbol": "RELIANCE25JUN1420CE",
"last_price": 24.2,
"volume": 3919000,
"average_price": 26.01,
"oi": 2335500,
"net_change": -7.2,
"total_buy_quantity": 175000,
"total_sell_quantity": 144500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 69.5,
"last_trade_time": "1750154394026",
"oi_day_high": 2448500,
"oi_day_low": 2190000
},
"NSE_FO:PAGEIND25JUN46500PE": {
"ohlc": {
"open": 950,
"high": 1153.2,
"low": 900,
"close": 1153.2
},
"depth": {
"buy": [
{
"quantity": 15,
"price": 960.05,
"orders": 1
},
{
"quantity": 15,
"price": 960,
"orders": 1
},
{
"quantity": 255,
"price": 919.95,
"orders": 1
},
{
"quantity": 15,
"price": 884,
"orders": 1
},
{
"quantity": 150,
"price": 857.55,
"orders": 1
}
],
"sell": [
{
"quantity": 30,
"price": 1139.9,
"orders": 2
},
{
"quantity": 15,
"price": 1139.95,
"orders": 1
},
{
"quantity": 15,
"price": 1140.05,
"orders": 1
},
{
"quantity": 15,
"price": 1157.05,
"orders": 1
},
{
"quantity": 15,
"price": 1157.1,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|119400",
"symbol": "PAGEIND25JUN46500PE",
"last_price": 1153.2,
"volume": 555,
"average_price": 1016.04,
"oi": 1200,
"net_change": 139.2,
"total_buy_quantity": 795,
"total_sell_quantity": 1515,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 2336.65,
"last_trade_time": "1750151751532",
"oi_day_high": 1305,
"oi_day_low": 1200
},
"NSE_FO:CUMMINSIND25JUN3200CE": {
"ohlc": {
"open": 137.8,
"high": 155.35,
"low": 121.05,
"close": 133.85
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 133.9,
"orders": 1
},
{
"quantity": 150,
"price": 133.85,
"orders": 1
},
{
"quantity": 150,
"price": 133.8,
"orders": 1
},
{
"quantity": 150,
"price": 132.4,
"orders": 1
},
{
"quantity": 150,
"price": 131.45,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 134.95,
"orders": 2
},
{
"quantity": 150,
"price": 135.05,
"orders": 1
},
{
"quantity": 150,
"price": 136.15,
"orders": 1
},
{
"quantity": 150,
"price": 136.2,
"orders": 1
},
{
"quantity": 450,
"price": 142.55,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|83928",
"symbol": "CUMMINSIND25JUN3200CE",
"last_price": 133.85,
"volume": 61050,
"average_price": 140.96,
"oi": 51150,
"net_change": -3.9,
"total_buy_quantity": 21450,
"total_sell_quantity": 13800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 287.2,
"last_trade_time": "1750154395038",
"oi_day_high": 52200,
"oi_day_low": 30900
},
"NSE_FO:IRFC25JUN140PE": {
"ohlc": {
"open": 2.95,
"high": 4.4,
"low": 2.65,
"close": 4.4
},
"depth": {
"buy": [
{
"quantity": 10575,
"price": 4.35,
"orders": 3
},
{
"quantity": 45825,
"price": 4.3,
"orders": 11
},
{
"quantity": 38775,
"price": 4.25,
"orders": 9
},
{
"quantity": 24675,
"price": 4.2,
"orders": 6
},
{
"quantity": 31725,
"price": 4.15,
"orders": 5
}
],
"sell": [
{
"quantity": 7050,
"price": 4.4,
"orders": 2
},
{
"quantity": 45825,
"price": 4.45,
"orders": 10
},
{
"quantity": 35250,
"price": 4.5,
"orders": 8
},
{
"quantity": 24675,
"price": 4.55,
"orders": 4
},
{
"quantity": 35250,
"price": 4.6,
"orders": 4
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|108508",
"symbol": "IRFC25JUN140PE",
"last_price": 4.4,
"volume": 3785850,
"average_price": 3.55,
"oi": 6496575,
"net_change": 1.4,
"total_buy_quantity": 1212600,
"total_sell_quantity": 648600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23,
"last_trade_time": "1750154386398",
"oi_day_high": 6739800,
"oi_day_low": 6454275
},
"NSE_FO:ICICIGI25JUN1860CE": {
"ohlc": {
"open": 87.5,
"high": 87.5,
"low": 68.2,
"close": 69.15
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 69.9,
"orders": 1
},
{
"quantity": 500,
"price": 69.85,
"orders": 2
},
{
"quantity": 250,
"price": 69.75,
"orders": 1
},
{
"quantity": 250,
"price": 69.7,
"orders": 1
},
{
"quantity": 250,
"price": 68.65,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 71,
"orders": 1
},
{
"quantity": 500,
"price": 71.05,
"orders": 2
},
{
"quantity": 250,
"price": 71.1,
"orders": 1
},
{
"quantity": 250,
"price": 75.2,
"orders": 1
},
{
"quantity": 1000,
"price": 75.25,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|99086",
"symbol": "ICICIGI25JUN1860CE",
"last_price": 69.15,
"volume": 2500,
"average_price": 74.34,
"oi": 27750,
"net_change": -24.55,
"total_buy_quantity": 25000,
"total_sell_quantity": 25250,
"lower_circuit_limit": 16.3,
"upper_circuit_limit": 171.1,
"last_trade_time": "1750152600492",
"oi_day_high": 28000,
"oi_day_low": 27500
},
"NSE_FO:DALBHARAT25JUN2040CE": {
"ohlc": {
"open": 63.95,
"high": 66.6,
"low": 44.45,
"close": 45.15
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 44.65,
"orders": 1
},
{
"quantity": 275,
"price": 44.6,
"orders": 1
},
{
"quantity": 275,
"price": 44.55,
"orders": 1
},
{
"quantity": 550,
"price": 44.35,
"orders": 2
},
{
"quantity": 275,
"price": 43.9,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 45.25,
"orders": 1
},
{
"quantity": 550,
"price": 45.3,
"orders": 2
},
{
"quantity": 275,
"price": 45.35,
"orders": 1
},
{
"quantity": 275,
"price": 45.4,
"orders": 1
},
{
"quantity": 275,
"price": 45.5,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|84820",
"symbol": "DALBHARAT25JUN2040CE",
"last_price": 45.15,
"volume": 17050,
"average_price": 53.13,
"oi": 6325,
"net_change": -19.9,
"total_buy_quantity": 26675,
"total_sell_quantity": 38225,
"lower_circuit_limit": 3.4,
"upper_circuit_limit": 158.6,
"last_trade_time": "1750154369624",
"oi_day_high": 6875,
"oi_day_low": 5500
},
"NSE_FO:ICICIBANK25JUN1460CE": {
"ohlc": {
"open": 5.5,
"high": 6.65,
"low": 3.55,
"close": 3.85
},
"depth": {
"buy": [
{
"quantity": 9100,
"price": 3.8,
"orders": 10
},
{
"quantity": 10500,
"price": 3.75,
"orders": 11
},
{
"quantity": 15400,
"price": 3.7,
"orders": 13
},
{
"quantity": 16100,
"price": 3.65,
"orders": 12
},
{
"quantity": 23100,
"price": 3.6,
"orders": 14
}
],
"sell": [
{
"quantity": 7000,
"price": 3.9,
"orders": 8
},
{
"quantity": 17500,
"price": 3.95,
"orders": 13
},
{
"quantity": 12600,
"price": 4,
"orders": 11
},
{
"quantity": 23100,
"price": 4.05,
"orders": 13
},
{
"quantity": 18900,
"price": 4.1,
"orders": 11
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|100158",
"symbol": "ICICIBANK25JUN1460CE",
"last_price": 3.85,
"volume": 3021200,
"average_price": 4.59,
"oi": 3668700,
"net_change": -2.2,
"total_buy_quantity": 898800,
"total_sell_quantity": 469000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.05,
"last_trade_time": "1750154392829",
"oi_day_high": 3679900,
"oi_day_low": 3450300
},
"NSE_FO:ETERNAL25JUN230CE": {
"ohlc": {
"open": 22.85,
"high": 23.05,
"low": 18.75,
"close": 18.9
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 18.8,
"orders": 1
},
{
"quantity": 4000,
"price": 18.75,
"orders": 2
},
{
"quantity": 6000,
"price": 18.7,
"orders": 3
},
{
"quantity": 4000,
"price": 18.65,
"orders": 2
},
{
"quantity": 2000,
"price": 18.6,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 18.95,
"orders": 1
},
{
"quantity": 4000,
"price": 19,
"orders": 2
},
{
"quantity": 4000,
"price": 19.05,
"orders": 2
},
{
"quantity": 4000,
"price": 19.1,
"orders": 2
},
{
"quantity": 4000,
"price": 19.15,
"orders": 2
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|146382",
"symbol": "ETERNAL25JUN230CE",
"last_price": 18.9,
"volume": 350000,
"average_price": 20.8,
"oi": 2432000,
"net_change": -4.95,
"total_buy_quantity": 220000,
"total_sell_quantity": 234000,
"lower_circuit_limit": 3.85,
"upper_circuit_limit": 43.85,
"last_trade_time": "1750154336543",
"oi_day_high": 2476000,
"oi_day_low": 2414000
},
"NSE_FO:UNIONBANK25JUN140PE": {
"ohlc": {
"open": 0.8,
"high": 1,
"low": 0.65,
"close": 1
},
"depth": {
"buy": [
{
"quantity": 168150,
"price": 0.95,
"orders": 27
},
{
"quantity": 172575,
"price": 0.9,
"orders": 7
},
{
"quantity": 84075,
"price": 0.85,
"orders": 6
},
{
"quantity": 57525,
"price": 0.8,
"orders": 6
},
{
"quantity": 57525,
"price": 0.75,
"orders": 8
}
],
"sell": [
{
"quantity": 146025,
"price": 1,
"orders": 6
},
{
"quantity": 278775,
"price": 1.05,
"orders": 15
},
{
"quantity": 234525,
"price": 1.1,
"orders": 8
},
{
"quantity": 66375,
"price": 1.15,
"orders": 5
},
{
"quantity": 101775,
"price": 1.2,
"orders": 5
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|145516",
"symbol": "UNIONBANK25JUN140PE",
"last_price": 1,
"volume": 5823300,
"average_price": 0.88,
"oi": 4026750,
"net_change": 0.2,
"total_buy_quantity": 1947000,
"total_sell_quantity": 1455825,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.8,
"last_trade_time": "1750154395648",
"oi_day_high": 5048925,
"oi_day_low": 3619650
},
"NSE_FO:TORNTPOWER25JUN1400CE": {
"ohlc": {
"open": 50,
"high": 55,
"low": 29.9,
"close": 32.6
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 31.5,
"orders": 2
},
{
"quantity": 375,
"price": 31.45,
"orders": 1
},
{
"quantity": 375,
"price": 31.4,
"orders": 1
},
{
"quantity": 375,
"price": 31.05,
"orders": 1
},
{
"quantity": 375,
"price": 31,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 33.5,
"orders": 1
},
{
"quantity": 375,
"price": 33.9,
"orders": 1
},
{
"quantity": 375,
"price": 33.95,
"orders": 1
},
{
"quantity": 375,
"price": 34,
"orders": 1
},
{
"quantity": 375,
"price": 35.1,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|144932",
"symbol": "TORNTPOWER25JUN1400CE",
"last_price": 32.6,
"volume": 105375,
"average_price": 43.63,
"oi": 99750,
"net_change": -12,
"total_buy_quantity": 32625,
"total_sell_quantity": 36750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 109.05,
"last_trade_time": "1750154385935",
"oi_day_high": 103875,
"oi_day_low": 96375
},
"NSE_FO:BRITANNIA25JUN5500CE": {
"ohlc": {
"open": 105.05,
"high": 128,
"low": 91.9,
"close": 114.3
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 112.3,
"orders": 1
},
{
"quantity": 100,
"price": 112.25,
"orders": 1
},
{
"quantity": 100,
"price": 112.15,
"orders": 1
},
{
"quantity": 100,
"price": 112,
"orders": 1
},
{
"quantity": 100,
"price": 111,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 115.5,
"orders": 2
},
{
"quantity": 100,
"price": 115.55,
"orders": 1
},
{
"quantity": 100,
"price": 115.65,
"orders": 1
},
{
"quantity": 200,
"price": 115.75,
"orders": 2
},
{
"quantity": 100,
"price": 130.8,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|77275",
"symbol": "BRITANNIA25JUN5500CE",
"last_price": 114.3,
"volume": 60300,
"average_price": 111.28,
"oi": 30400,
"net_change": -8.55,
"total_buy_quantity": 12100,
"total_sell_quantity": 13000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 257.75,
"last_trade_time": "1750154397541",
"oi_day_high": 35200,
"oi_day_low": 29300
},
"NSE_FO:APOLLOHOSP25JUN6900PE": {
"ohlc": {
"open": 18,
"high": 42.05,
"low": 14.75,
"close": 38.25
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 37.6,
"orders": 1
},
{
"quantity": 125,
"price": 37.55,
"orders": 1
},
{
"quantity": 125,
"price": 37.15,
"orders": 1
},
{
"quantity": 250,
"price": 37.1,
"orders": 2
},
{
"quantity": 250,
"price": 37.05,
"orders": 2
}
],
"sell": [
{
"quantity": 125,
"price": 38.35,
"orders": 1
},
{
"quantity": 125,
"price": 38.4,
"orders": 1
},
{
"quantity": 250,
"price": 38.9,
"orders": 1
},
{
"quantity": 250,
"price": 39,
"orders": 2
},
{
"quantity": 375,
"price": 39.4,
"orders": 3
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|68428",
"symbol": "APOLLOHOSP25JUN6900PE",
"last_price": 38.25,
"volume": 161250,
"average_price": 28.27,
"oi": 151000,
"net_change": 21,
"total_buy_quantity": 61750,
"total_sell_quantity": 18375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 85.35,
"last_trade_time": "1750154396959",
"oi_day_high": 162875,
"oi_day_low": 148625
},
"NSE_FO:GRASIM25JUN2580CE": {
"ohlc": {
"open": 117.45,
"high": 130.25,
"low": 100.1,
"close": 102.4
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 98.4,
"orders": 3
},
{
"quantity": 250,
"price": 98.35,
"orders": 1
},
{
"quantity": 250,
"price": 98.3,
"orders": 1
},
{
"quantity": 250,
"price": 98.25,
"orders": 1
},
{
"quantity": 500,
"price": 98.2,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 101.05,
"orders": 2
},
{
"quantity": 250,
"price": 101.1,
"orders": 1
},
{
"quantity": 250,
"price": 101.15,
"orders": 1
},
{
"quantity": 500,
"price": 103.9,
"orders": 1
},
{
"quantity": 500,
"price": 110.7,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|93084",
"symbol": "GRASIM25JUN2580CE",
"last_price": 102.4,
"volume": 7000,
"average_price": 109.08,
"oi": 30250,
"net_change": -29,
"total_buy_quantity": 27500,
"total_sell_quantity": 30500,
"lower_circuit_limit": 27.9,
"upper_circuit_limit": 234.9,
"last_trade_time": "1750154385114",
"oi_day_high": 30250,
"oi_day_low": 29500
},
"NSE_FO:ASIANPAINT25JUN2300PE": {
"ohlc": {
"open": 63.3,
"high": 68.05,
"low": 36,
"close": 45.65
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 45.5,
"orders": 1
},
{
"quantity": 200,
"price": 45.2,
"orders": 1
},
{
"quantity": 200,
"price": 44.55,
"orders": 1
},
{
"quantity": 200,
"price": 44.5,
"orders": 1
},
{
"quantity": 200,
"price": 44.25,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 46,
"orders": 1
},
{
"quantity": 400,
"price": 46.05,
"orders": 2
},
{
"quantity": 400,
"price": 47.05,
"orders": 2
},
{
"quantity": 400,
"price": 47.1,
"orders": 2
},
{
"quantity": 200,
"price": 47.2,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|65511",
"symbol": "ASIANPAINT25JUN2300PE",
"last_price": 45.65,
"volume": 622600,
"average_price": 43.67,
"oi": 250000,
"net_change": -16.25,
"total_buy_quantity": 48600,
"total_sell_quantity": 33600,
"lower_circuit_limit": 0.35,
"upper_circuit_limit": 123.45,
"last_trade_time": "1750154364708",
"oi_day_high": 331200,
"oi_day_low": 249800
},
"NSE_FO:LTF25JUN172.5PE": {
"ohlc": {
"open": 0.2,
"high": 0.25,
"low": 0.15,
"close": 0.2
},
"depth": {
"buy": [
{
"quantity": 111550,
"price": 0.15,
"orders": 5
},
{
"quantity": 298954,
"price": 0.1,
"orders": 8
},
{
"quantity": 361422,
"price": 0.05,
"orders": 7
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 53544,
"price": 0.25,
"orders": 10
},
{
"quantity": 17848,
"price": 0.3,
"orders": 3
},
{
"quantity": 17848,
"price": 0.35,
"orders": 2
},
{
"quantity": 13386,
"price": 0.4,
"orders": 1
},
{
"quantity": 13386,
"price": 0.45,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|110753",
"symbol": "LTF25JUN172.5PE",
"last_price": 0.2,
"volume": 129398,
"average_price": 0.19,
"oi": 1338600,
"net_change": -0.05,
"total_buy_quantity": 771926,
"total_sell_quantity": 530978,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.25,
"last_trade_time": "1750146278302",
"oi_day_high": 1351986,
"oi_day_low": 1338600
},
"NSE_FO:AXISBANK25JUN1200CE": {
"ohlc": {
"open": 26.05,
"high": 33.65,
"low": 23.6,
"close": 23.75
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 23.6,
"orders": 1
},
{
"quantity": 1250,
"price": 23.55,
"orders": 2
},
{
"quantity": 625,
"price": 23.5,
"orders": 1
},
{
"quantity": 1250,
"price": 23.45,
"orders": 2
},
{
"quantity": 2500,
"price": 23.4,
"orders": 3
}
],
"sell": [
{
"quantity": 625,
"price": 23.75,
"orders": 1
},
{
"quantity": 625,
"price": 23.8,
"orders": 1
},
{
"quantity": 625,
"price": 23.85,
"orders": 1
},
{
"quantity": 625,
"price": 23.9,
"orders": 1
},
{
"quantity": 1250,
"price": 23.95,
"orders": 2
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|71194",
"symbol": "AXISBANK25JUN1200CE",
"last_price": 23.75,
"volume": 1552500,
"average_price": 28.56,
"oi": 1847500,
"net_change": -3.8,
"total_buy_quantity": 131250,
"total_sell_quantity": 152500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 62.15,
"last_trade_time": "1750154394946",
"oi_day_high": 1939375,
"oi_day_low": 1842500
},
"NSE_FO:OFSS25JUN8500PE": {
"ohlc": {
"open": 6,
"high": 7,
"low": 3.05,
"close": 3.15
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 2.05,
"orders": 1
},
{
"quantity": 100,
"price": 2,
"orders": 1
},
{
"quantity": 250,
"price": 1.7,
"orders": 1
},
{
"quantity": 3800,
"price": 1.65,
"orders": 2
},
{
"quantity": 3000,
"price": 1.35,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 3.5,
"orders": 1
},
{
"quantity": 150,
"price": 3.75,
"orders": 1
},
{
"quantity": 50,
"price": 3.85,
"orders": 1
},
{
"quantity": 100,
"price": 4.15,
"orders": 2
},
{
"quantity": 50,
"price": 4.75,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|45856",
"symbol": "OFSS25JUN8500PE",
"last_price": 3.15,
"volume": 5750,
"average_price": 4.24,
"oi": 42350,
"net_change": -3.55,
"total_buy_quantity": 32700,
"total_sell_quantity": 6750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.65,
"last_trade_time": "1750154172761",
"oi_day_high": 44050,
"oi_day_low": 42350
},
"NSE_FO:CAMS25JUN3950CE": {
"ohlc": {
"open": 209,
"high": 324,
"low": 200.15,
"close": 253.6
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 249.6,
"orders": 1
},
{
"quantity": 250,
"price": 249.55,
"orders": 2
},
{
"quantity": 125,
"price": 249.5,
"orders": 1
},
{
"quantity": 250,
"price": 245.6,
"orders": 1
},
{
"quantity": 1125,
"price": 208.35,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 251.4,
"orders": 3
},
{
"quantity": 125,
"price": 251.45,
"orders": 1
},
{
"quantity": 125,
"price": 251.9,
"orders": 1
},
{
"quantity": 250,
"price": 257.95,
"orders": 1
},
{
"quantity": 125,
"price": 258,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|79620",
"symbol": "CAMS25JUN3950CE",
"last_price": 253.6,
"volume": 16000,
"average_price": 252.14,
"oi": 13875,
"net_change": 44.25,
"total_buy_quantity": 8375,
"total_sell_quantity": 9250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 431.75,
"last_trade_time": "1750154329562",
"oi_day_high": 21500,
"oi_day_low": 13875
},
"NSE_FO:KOTAKBANK25JUN2080PE": {
"ohlc": {
"open": 8.3,
"high": 8.8,
"low": 5.95,
"close": 6.55
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 6.45,
"orders": 3
},
{
"quantity": 4000,
"price": 6.4,
"orders": 6
},
{
"quantity": 2400,
"price": 6.35,
"orders": 6
},
{
"quantity": 3600,
"price": 6.3,
"orders": 5
},
{
"quantity": 1200,
"price": 6.25,
"orders": 2
}
],
"sell": [
{
"quantity": 2000,
"price": 6.55,
"orders": 5
},
{
"quantity": 3200,
"price": 6.6,
"orders": 7
},
{
"quantity": 3600,
"price": 6.65,
"orders": 8
},
{
"quantity": 1600,
"price": 6.7,
"orders": 4
},
{
"quantity": 2800,
"price": 6.75,
"orders": 6
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|112328",
"symbol": "KOTAKBANK25JUN2080PE",
"last_price": 6.55,
"volume": 672800,
"average_price": 6.79,
"oi": 452400,
"net_change": -1.7,
"total_buy_quantity": 375200,
"total_sell_quantity": 82400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.6,
"last_trade_time": "1750154394440",
"oi_day_high": 461200,
"oi_day_low": 404400
},
"NSE_FO:POONAWALLA25JUN405PE": {
"ohlc": {
"open": 2.35,
"high": 3.1,
"low": 2.35,
"close": 3.1
},
"depth": {
"buy": [
{
"quantity": 1450,
"price": 2.9,
"orders": 1
},
{
"quantity": 11600,
"price": 2.85,
"orders": 5
},
{
"quantity": 4350,
"price": 2.8,
"orders": 3
},
{
"quantity": 5800,
"price": 2.75,
"orders": 3
},
{
"quantity": 10150,
"price": 2.7,
"orders": 4
}
],
"sell": [
{
"quantity": 2900,
"price": 3.05,
"orders": 2
},
{
"quantity": 5800,
"price": 3.1,
"orders": 4
},
{
"quantity": 7250,
"price": 3.15,
"orders": 4
},
{
"quantity": 2900,
"price": 3.2,
"orders": 2
},
{
"quantity": 8700,
"price": 3.25,
"orders": 5
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|123316",
"symbol": "POONAWALLA25JUN405PE",
"last_price": 3.1,
"volume": 44950,
"average_price": 2.91,
"oi": 185600,
"net_change": -0.05,
"total_buy_quantity": 316100,
"total_sell_quantity": 256650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.15,
"last_trade_time": "1750154395401",
"oi_day_high": 197200,
"oi_day_low": 184150
},
"NSE_FO:CHAMBLFERT25JUN590PE": {
"ohlc": {
"open": 30,
"high": 30,
"low": 30,
"close": 30
},
"depth": {
"buy": [
{
"quantity": 950,
"price": 30,
"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
}
],
"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": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|82485",
"symbol": "CHAMBLFERT25JUN590PE",
"last_price": 30,
"volume": 0,
"average_price": 0,
"oi": 231800,
"net_change": 0,
"total_buy_quantity": 950,
"total_sell_quantity": 0,
"lower_circuit_limit": 6.45,
"upper_circuit_limit": 69.25,
"last_trade_time": "1749634788000",
"oi_day_high": 231800,
"oi_day_low": 231800
},
"NSE_FO:SUPREMEIND25JUN4250CE": {
"ohlc": {
"open": 322.65,
"high": 436.1,
"low": 322.65,
"close": 404.05
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 370.65,
"orders": 1
},
{
"quantity": 125,
"price": 370.6,
"orders": 1
},
{
"quantity": 125,
"price": 370.55,
"orders": 1
},
{
"quantity": 125,
"price": 370.45,
"orders": 1
},
{
"quantity": 125,
"price": 370.3,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 380,
"orders": 1
},
{
"quantity": 250,
"price": 380.05,
"orders": 2
},
{
"quantity": 125,
"price": 380.1,
"orders": 1
},
{
"quantity": 125,
"price": 386.45,
"orders": 1
},
{
"quantity": 625,
"price": 397.75,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|128176",
"symbol": "SUPREMEIND25JUN4250CE",
"last_price": 404.05,
"volume": 3500,
"average_price": 412.29,
"oi": 5500,
"net_change": 81.4,
"total_buy_quantity": 10750,
"total_sell_quantity": 11000,
"lower_circuit_limit": 47.1,
"upper_circuit_limit": 598.2,
"last_trade_time": "1750153420851",
"oi_day_high": 6250,
"oi_day_low": 5500
},
"NSE_FO:KALYANKJIL25JUN570PE": {
"ohlc": {
"open": 57.2,
"high": 57.2,
"low": 56,
"close": 57.05
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 57.1,
"orders": 1
},
{
"quantity": 775,
"price": 57.05,
"orders": 1
},
{
"quantity": 1550,
"price": 57,
"orders": 2
},
{
"quantity": 775,
"price": 56.95,
"orders": 1
},
{
"quantity": 775,
"price": 55.9,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 57.55,
"orders": 1
},
{
"quantity": 775,
"price": 57.6,
"orders": 1
},
{
"quantity": 775,
"price": 57.75,
"orders": 1
},
{
"quantity": 775,
"price": 57.85,
"orders": 1
},
{
"quantity": 775,
"price": 58.65,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|107727",
"symbol": "KALYANKJIL25JUN570PE",
"last_price": 57.05,
"volume": 2325,
"average_price": 56.75,
"oi": 148025,
"net_change": 8.95,
"total_buy_quantity": 82925,
"total_sell_quantity": 65875,
"lower_circuit_limit": 10.35,
"upper_circuit_limit": 85.85,
"last_trade_time": "1750154380317",
"oi_day_high": 148025,
"oi_day_low": 148025
},
"NSE_FO:VEDL25JUN450PE": {
"ohlc": {
"open": 5.2,
"high": 7.25,
"low": 4.05,
"close": 4.15
},
"depth": {
"buy": [
{
"quantity": 3450,
"price": 4.15,
"orders": 3
},
{
"quantity": 9200,
"price": 4.1,
"orders": 4
},
{
"quantity": 17250,
"price": 4.05,
"orders": 9
},
{
"quantity": 8050,
"price": 4,
"orders": 6
},
{
"quantity": 8050,
"price": 3.95,
"orders": 5
}
],
"sell": [
{
"quantity": 1150,
"price": 4.25,
"orders": 1
},
{
"quantity": 10350,
"price": 4.3,
"orders": 5
},
{
"quantity": 10350,
"price": 4.35,
"orders": 7
},
{
"quantity": 10350,
"price": 4.4,
"orders": 8
},
{
"quantity": 16100,
"price": 4.45,
"orders": 8
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|135015",
"symbol": "VEDL25JUN450PE",
"last_price": 4.15,
"volume": 5431450,
"average_price": 5.42,
"oi": 3134900,
"net_change": -0.8,
"total_buy_quantity": 410550,
"total_sell_quantity": 617550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.95,
"last_trade_time": "1750154397734",
"oi_day_high": 3220000,
"oi_day_low": 3031400
},
"NSE_FO:NCC25JUN237.5PE": {
"ohlc": {
"open": 9.4,
"high": 13.1,
"low": 9.3,
"close": 13
},
"depth": {
"buy": [
{
"quantity": 1775,
"price": 12.9,
"orders": 1
},
{
"quantity": 3550,
"price": 12.85,
"orders": 2
},
{
"quantity": 1775,
"price": 12.8,
"orders": 1
},
{
"quantity": 1775,
"price": 12.75,
"orders": 1
},
{
"quantity": 1775,
"price": 12.55,
"orders": 1
}
],
"sell": [
{
"quantity": 1775,
"price": 13,
"orders": 1
},
{
"quantity": 1775,
"price": 13.05,
"orders": 1
},
{
"quantity": 1775,
"price": 13.1,
"orders": 1
},
{
"quantity": 3550,
"price": 13.15,
"orders": 2
},
{
"quantity": 1775,
"price": 13.3,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|116283",
"symbol": "NCC25JUN237.5PE",
"last_price": 13,
"volume": 53250,
"average_price": 11.01,
"oi": 110050,
"net_change": 2.9,
"total_buy_quantity": 172175,
"total_sell_quantity": 177500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.1,
"last_trade_time": "1750154383661",
"oi_day_high": 115375,
"oi_day_low": 110050
},
"NSE_FO:UNITDSPR25JUN1520PE": {
"ohlc": {
"open": 48,
"high": 58.85,
"low": 47.3,
"close": 53.7
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 53.35,
"orders": 2
},
{
"quantity": 700,
"price": 53.3,
"orders": 2
},
{
"quantity": 700,
"price": 53.25,
"orders": 2
},
{
"quantity": 350,
"price": 51.75,
"orders": 1
},
{
"quantity": 700,
"price": 51.7,
"orders": 2
}
],
"sell": [
{
"quantity": 350,
"price": 54.35,
"orders": 1
},
{
"quantity": 350,
"price": 54.4,
"orders": 1
},
{
"quantity": 700,
"price": 54.45,
"orders": 2
},
{
"quantity": 350,
"price": 54.5,
"orders": 1
},
{
"quantity": 350,
"price": 54.95,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|145612",
"symbol": "UNITDSPR25JUN1520PE",
"last_price": 53.7,
"volume": 38850,
"average_price": 53.27,
"oi": 234150,
"net_change": 8.65,
"total_buy_quantity": 87150,
"total_sell_quantity": 45850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 92.55,
"last_trade_time": "1750154073030",
"oi_day_high": 234150,
"oi_day_low": 226450
},
"NSE_FO:PETRONET25JUN315CE": {
"ohlc": {
"open": 1.05,
"high": 1.2,
"low": 0.6,
"close": 0.65
},
"depth": {
"buy": [
{
"quantity": 22500,
"price": 0.6,
"orders": 9
},
{
"quantity": 31500,
"price": 0.55,
"orders": 13
},
{
"quantity": 15000,
"price": 0.5,
"orders": 5
},
{
"quantity": 19500,
"price": 0.45,
"orders": 5
},
{
"quantity": 16500,
"price": 0.4,
"orders": 3
}
],
"sell": [
{
"quantity": 37500,
"price": 0.7,
"orders": 12
},
{
"quantity": 36000,
"price": 0.75,
"orders": 11
},
{
"quantity": 31500,
"price": 0.8,
"orders": 10
},
{
"quantity": 21000,
"price": 0.85,
"orders": 6
},
{
"quantity": 18000,
"price": 0.9,
"orders": 5
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|120622",
"symbol": "PETRONET25JUN315CE",
"last_price": 0.65,
"volume": 645000,
"average_price": 0.83,
"oi": 1102500,
"net_change": -0.55,
"total_buy_quantity": 444000,
"total_sell_quantity": 684000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.2,
"last_trade_time": "1750154341441",
"oi_day_high": 1156500,
"oi_day_low": 1096500
},
"NSE_FO:BAJAJFINSV25JUN2020CE": {
"ohlc": {
"open": 42,
"high": 42.1,
"low": 22.45,
"close": 22.65
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 22.35,
"orders": 1
},
{
"quantity": 1500,
"price": 22.3,
"orders": 3
},
{
"quantity": 3000,
"price": 22.25,
"orders": 3
},
{
"quantity": 2500,
"price": 22.2,
"orders": 2
},
{
"quantity": 500,
"price": 22.15,
"orders": 1
}
],
"sell": [
{
"quantity": 1500,
"price": 22.6,
"orders": 3
},
{
"quantity": 1000,
"price": 22.65,
"orders": 2
},
{
"quantity": 500,
"price": 22.7,
"orders": 1
},
{
"quantity": 1500,
"price": 22.75,
"orders": 2
},
{
"quantity": 500,
"price": 22.85,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|70036",
"symbol": "BAJAJFINSV25JUN2020CE",
"last_price": 22.65,
"volume": 2150000,
"average_price": 28.74,
"oi": 911500,
"net_change": -18.5,
"total_buy_quantity": 329500,
"total_sell_quantity": 162000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 96.6,
"last_trade_time": "1750154390934",
"oi_day_high": 923500,
"oi_day_low": 640500
},
"NSE_FO:GLENMARK25JUN1400PE": {
"ohlc": {
"open": 0.65,
"high": 1.2,
"low": 0.35,
"close": 0.85
},
"depth": {
"buy": [
{
"quantity": 975,
"price": 0.6,
"orders": 3
},
{
"quantity": 325,
"price": 0.55,
"orders": 1
},
{
"quantity": 1625,
"price": 0.5,
"orders": 2
},
{
"quantity": 325,
"price": 0.45,
"orders": 1
},
{
"quantity": 2925,
"price": 0.4,
"orders": 2
}
],
"sell": [
{
"quantity": 325,
"price": 0.85,
"orders": 1
},
{
"quantity": 2275,
"price": 0.9,
"orders": 2
},
{
"quantity": 325,
"price": 0.95,
"orders": 1
},
{
"quantity": 325,
"price": 1.15,
"orders": 1
},
{
"quantity": 325,
"price": 1.2,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|89828",
"symbol": "GLENMARK25JUN1400PE",
"last_price": 0.85,
"volume": 32500,
"average_price": 0.71,
"oi": 66300,
"net_change": 0.2,
"total_buy_quantity": 162175,
"total_sell_quantity": 39650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.65,
"last_trade_time": "1750154278032",
"oi_day_high": 86125,
"oi_day_low": 66300
},
"NSE_FO:BSOFT25JUN420PE": {
"ohlc": {
"open": 8.5,
"high": 8.5,
"low": 4.5,
"close": 5.05
},
"depth": {
"buy": [
{
"quantity": 5000,
"price": 5.05,
"orders": 1
},
{
"quantity": 1000,
"price": 5,
"orders": 1
},
{
"quantity": 2000,
"price": 4.5,
"orders": 2
},
{
"quantity": 1000,
"price": 4.05,
"orders": 1
},
{
"quantity": 1000,
"price": 4,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 8.85,
"orders": 1
},
{
"quantity": 1000,
"price": 8.9,
"orders": 1
},
{
"quantity": 1000,
"price": 11.8,
"orders": 1
},
{
"quantity": 1000,
"price": 13.85,
"orders": 1
},
{
"quantity": 1000,
"price": 20,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|78306",
"symbol": "BSOFT25JUN420PE",
"last_price": 5.05,
"volume": 45000,
"average_price": 6.26,
"oi": 486000,
"net_change": -3,
"total_buy_quantity": 25000,
"total_sell_quantity": 5000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.05,
"last_trade_time": "1750154382164",
"oi_day_high": 530000,
"oi_day_low": 486000
},
"NSE_FO:POLYCAB25JUN6000CE": {
"ohlc": {
"open": 150.55,
"high": 152.55,
"low": 87,
"close": 112.25
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 111.35,
"orders": 1
},
{
"quantity": 125,
"price": 111.3,
"orders": 1
},
{
"quantity": 125,
"price": 111.1,
"orders": 1
},
{
"quantity": 250,
"price": 110.4,
"orders": 2
},
{
"quantity": 375,
"price": 109.85,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 112.25,
"orders": 1
},
{
"quantity": 125,
"price": 112.6,
"orders": 1
},
{
"quantity": 500,
"price": 112.65,
"orders": 2
},
{
"quantity": 125,
"price": 112.7,
"orders": 1
},
{
"quantity": 375,
"price": 113.7,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|131749",
"symbol": "POLYCAB25JUN6000CE",
"last_price": 112.25,
"volume": 224000,
"average_price": 111.16,
"oi": 88750,
"net_change": -48.6,
"total_buy_quantity": 28375,
"total_sell_quantity": 18875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 437.95,
"last_trade_time": "1750154370205",
"oi_day_high": 94000,
"oi_day_low": 70625
},
"NSE_FO:INDIGO25JUN5300CE": {
"ohlc": {
"open": 147.15,
"high": 162.55,
"low": 92.9,
"close": 102.05
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 102.1,
"orders": 1
},
{
"quantity": 150,
"price": 102.05,
"orders": 1
},
{
"quantity": 450,
"price": 102,
"orders": 3
},
{
"quantity": 150,
"price": 101.95,
"orders": 1
},
{
"quantity": 150,
"price": 101.9,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 102.9,
"orders": 1
},
{
"quantity": 300,
"price": 102.95,
"orders": 2
},
{
"quantity": 4950,
"price": 103,
"orders": 3
},
{
"quantity": 150,
"price": 103.2,
"orders": 1
},
{
"quantity": 450,
"price": 103.45,
"orders": 2
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|104636",
"symbol": "INDIGO25JUN5300CE",
"last_price": 102.05,
"volume": 667650,
"average_price": 119.5,
"oi": 275550,
"net_change": -55.05,
"total_buy_quantity": 30000,
"total_sell_quantity": 56250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 347,
"last_trade_time": "1750154397773",
"oi_day_high": 275550,
"oi_day_low": 213300
},
"NSE_FO:ABCAPITAL25JUN222.5PE": {
"ohlc": {
"open": 0.3,
"high": 0.3,
"low": 0.3,
"close": 0.3
},
"depth": {
"buy": [
{
"quantity": 5400,
"price": 0.25,
"orders": 2
},
{
"quantity": 13500,
"price": 0.2,
"orders": 4
},
{
"quantity": 102600,
"price": 0.15,
"orders": 5
},
{
"quantity": 172800,
"price": 0.1,
"orders": 7
},
{
"quantity": 221400,
"price": 0.05,
"orders": 7
}
],
"sell": [
{
"quantity": 24300,
"price": 0.3,
"orders": 5
},
{
"quantity": 48600,
"price": 0.35,
"orders": 9
},
{
"quantity": 16200,
"price": 0.4,
"orders": 5
},
{
"quantity": 8100,
"price": 0.45,
"orders": 3
},
{
"quantity": 2700,
"price": 0.5,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|58692",
"symbol": "ABCAPITAL25JUN222.5PE",
"last_price": 0.3,
"volume": 2700,
"average_price": 0.3,
"oi": 197100,
"net_change": -0.1,
"total_buy_quantity": 515700,
"total_sell_quantity": 313200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.4,
"last_trade_time": "1750151126957",
"oi_day_high": 197100,
"oi_day_low": 197100
},
"NSE_FO:GAIL25JUN192.5CE": {
"ohlc": {
"open": 3.6,
"high": 4.1,
"low": 2.45,
"close": 2.7
},
"depth": {
"buy": [
{
"quantity": 32900,
"price": 2.65,
"orders": 12
},
{
"quantity": 28200,
"price": 2.6,
"orders": 8
},
{
"quantity": 25850,
"price": 2.55,
"orders": 5
},
{
"quantity": 21150,
"price": 2.5,
"orders": 4
},
{
"quantity": 18800,
"price": 2.45,
"orders": 6
}
],
"sell": [
{
"quantity": 42300,
"price": 2.75,
"orders": 15
},
{
"quantity": 37600,
"price": 2.8,
"orders": 13
},
{
"quantity": 21150,
"price": 2.85,
"orders": 5
},
{
"quantity": 32900,
"price": 2.9,
"orders": 5
},
{
"quantity": 21150,
"price": 2.95,
"orders": 4
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|91142",
"symbol": "GAIL25JUN192.5CE",
"last_price": 2.7,
"volume": 3426300,
"average_price": 3.29,
"oi": 1943450,
"net_change": -1.1,
"total_buy_quantity": 502900,
"total_sell_quantity": 777850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.8,
"last_trade_time": "1750154376945",
"oi_day_high": 2089150,
"oi_day_low": 1875300
},
"NSE_FO:SBILIFE25JUN1820PE": {
"ohlc": {
"open": 29,
"high": 37.3,
"low": 29,
"close": 31.8
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 31.85,
"orders": 1
},
{
"quantity": 1500,
"price": 31.8,
"orders": 4
},
{
"quantity": 375,
"price": 31.75,
"orders": 1
},
{
"quantity": 750,
"price": 31.55,
"orders": 1
},
{
"quantity": 375,
"price": 31.5,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 32.2,
"orders": 2
},
{
"quantity": 750,
"price": 32.25,
"orders": 2
},
{
"quantity": 750,
"price": 32.3,
"orders": 2
},
{
"quantity": 375,
"price": 32.35,
"orders": 1
},
{
"quantity": 375,
"price": 32.5,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|125163",
"symbol": "SBILIFE25JUN1820PE",
"last_price": 31.8,
"volume": 101625,
"average_price": 33.21,
"oi": 237000,
"net_change": -3.85,
"total_buy_quantity": 53625,
"total_sell_quantity": 34500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 82.65,
"last_trade_time": "1750154365716",
"oi_day_high": 237000,
"oi_day_low": 217125
},
"NSE_FO:CIPLA25JUN1480PE": {
"ohlc": {
"open": 5,
"high": 16.55,
"low": 4.85,
"close": 12.6
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 12.55,
"orders": 2
},
{
"quantity": 1625,
"price": 12.5,
"orders": 5
},
{
"quantity": 2600,
"price": 12.45,
"orders": 7
},
{
"quantity": 1300,
"price": 12.4,
"orders": 4
},
{
"quantity": 975,
"price": 12.35,
"orders": 3
}
],
"sell": [
{
"quantity": 325,
"price": 12.7,
"orders": 1
},
{
"quantity": 650,
"price": 12.75,
"orders": 2
},
{
"quantity": 2275,
"price": 12.8,
"orders": 7
},
{
"quantity": 2925,
"price": 12.85,
"orders": 6
},
{
"quantity": 2275,
"price": 12.9,
"orders": 4
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|81726",
"symbol": "CIPLA25JUN1480PE",
"last_price": 12.6,
"volume": 894400,
"average_price": 10.69,
"oi": 352950,
"net_change": 7.45,
"total_buy_quantity": 417625,
"total_sell_quantity": 61100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.15,
"last_trade_time": "1750154381711",
"oi_day_high": 358800,
"oi_day_low": 307775
},
"NSE_FO:DRREDDY25JUN1240PE": {
"ohlc": {
"open": 0.65,
"high": 4.65,
"low": 0.65,
"close": 3.15
},
"depth": {
"buy": [
{
"quantity": 1875,
"price": 3.05,
"orders": 3
},
{
"quantity": 1250,
"price": 3,
"orders": 2
},
{
"quantity": 3125,
"price": 2.95,
"orders": 4
},
{
"quantity": 3750,
"price": 2.9,
"orders": 5
},
{
"quantity": 3125,
"price": 2.85,
"orders": 4
}
],
"sell": [
{
"quantity": 1250,
"price": 3.25,
"orders": 2
},
{
"quantity": 2500,
"price": 3.3,
"orders": 3
},
{
"quantity": 1250,
"price": 3.35,
"orders": 2
},
{
"quantity": 1250,
"price": 3.4,
"orders": 2
},
{
"quantity": 625,
"price": 3.45,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|87622",
"symbol": "DRREDDY25JUN1240PE",
"last_price": 3.15,
"volume": 484375,
"average_price": 2.98,
"oi": 204375,
"net_change": 2.5,
"total_buy_quantity": 443125,
"total_sell_quantity": 105625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.65,
"last_trade_time": "1750154344099",
"oi_day_high": 227500,
"oi_day_low": 169375
},
"NSE_FO:BPCL25JUN320PE": {
"ohlc": {
"open": 8.05,
"high": 10.7,
"low": 5.75,
"close": 10.55
},
"depth": {
"buy": [
{
"quantity": 9000,
"price": 10.55,
"orders": 5
},
{
"quantity": 5400,
"price": 10.5,
"orders": 3
},
{
"quantity": 5400,
"price": 10.45,
"orders": 3
},
{
"quantity": 5400,
"price": 10.4,
"orders": 3
},
{
"quantity": 1800,
"price": 10.35,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 10.65,
"orders": 1
},
{
"quantity": 1800,
"price": 10.7,
"orders": 1
},
{
"quantity": 7200,
"price": 10.75,
"orders": 4
},
{
"quantity": 9000,
"price": 10.8,
"orders": 5
},
{
"quantity": 5400,
"price": 10.85,
"orders": 3
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|76782",
"symbol": "BPCL25JUN320PE",
"last_price": 10.55,
"volume": 4604400,
"average_price": 7.29,
"oi": 1063800,
"net_change": 2.5,
"total_buy_quantity": 365400,
"total_sell_quantity": 259200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.05,
"last_trade_time": "1750154395062",
"oi_day_high": 1220400,
"oi_day_low": 1063800
},
"NSE_FO:ADANIENT25JUN2540CE": {
"ohlc": {
"open": 48.05,
"high": 51.25,
"low": 26.8,
"close": 28
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 27.65,
"orders": 1
},
{
"quantity": 300,
"price": 27.6,
"orders": 1
},
{
"quantity": 600,
"price": 27.55,
"orders": 2
},
{
"quantity": 600,
"price": 27.5,
"orders": 2
},
{
"quantity": 300,
"price": 27.3,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 27.85,
"orders": 1
},
{
"quantity": 300,
"price": 27.9,
"orders": 1
},
{
"quantity": 300,
"price": 28,
"orders": 1
},
{
"quantity": 300,
"price": 28.1,
"orders": 1
},
{
"quantity": 300,
"price": 28.15,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|59449",
"symbol": "ADANIENT25JUN2540CE",
"last_price": 28,
"volume": 696600,
"average_price": 37.29,
"oi": 305400,
"net_change": -28.75,
"total_buy_quantity": 209400,
"total_sell_quantity": 80400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 175.75,
"last_trade_time": "1750154396888",
"oi_day_high": 316800,
"oi_day_low": 266100
},
"NSE_FO:HAVELLS25JUN1560PE": {
"ohlc": {
"open": 27.05,
"high": 45.05,
"low": 19.15,
"close": 44.7
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 43.9,
"orders": 1
},
{
"quantity": 500,
"price": 43.85,
"orders": 1
},
{
"quantity": 1000,
"price": 43.8,
"orders": 2
},
{
"quantity": 1000,
"price": 43.75,
"orders": 2
},
{
"quantity": 500,
"price": 43.7,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 44.35,
"orders": 1
},
{
"quantity": 1000,
"price": 44.4,
"orders": 2
},
{
"quantity": 500,
"price": 44.45,
"orders": 1
},
{
"quantity": 500,
"price": 44.6,
"orders": 1
},
{
"quantity": 500,
"price": 45.65,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|92608",
"symbol": "HAVELLS25JUN1560PE",
"last_price": 44.7,
"volume": 274000,
"average_price": 28.31,
"oi": 155000,
"net_change": 18.95,
"total_buy_quantity": 276500,
"total_sell_quantity": 38000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 64.25,
"last_trade_time": "1750154395483",
"oi_day_high": 156500,
"oi_day_low": 118000
},
"NSE_FO:JIOFIN25JUN287.5CE": {
"ohlc": {
"open": 9.25,
"high": 10.1,
"low": 6.8,
"close": 6.95
},
"depth": {
"buy": [
{
"quantity": 14850,
"price": 6.8,
"orders": 9
},
{
"quantity": 4950,
"price": 6.75,
"orders": 3
},
{
"quantity": 3300,
"price": 6.7,
"orders": 2
},
{
"quantity": 3300,
"price": 6.65,
"orders": 1
},
{
"quantity": 16500,
"price": 6.6,
"orders": 2
}
],
"sell": [
{
"quantity": 3300,
"price": 6.9,
"orders": 2
},
{
"quantity": 9900,
"price": 6.95,
"orders": 5
},
{
"quantity": 9900,
"price": 7,
"orders": 6
},
{
"quantity": 6600,
"price": 7.05,
"orders": 4
},
{
"quantity": 4950,
"price": 7.1,
"orders": 3
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|105942",
"symbol": "JIOFIN25JUN287.5CE",
"last_price": 6.95,
"volume": 150150,
"average_price": 7.9,
"oi": 339900,
"net_change": -3.55,
"total_buy_quantity": 249150,
"total_sell_quantity": 277200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.5,
"last_trade_time": "1750154393605",
"oi_day_high": 339900,
"oi_day_low": 270600
},
"NSE_FO:HDFCBANK25JUN1920PE": {
"ohlc": {
"open": 12.6,
"high": 18.8,
"low": 11.8,
"close": 13.9
},
"depth": {
"buy": [
{
"quantity": 1650,
"price": 13.8,
"orders": 2
},
{
"quantity": 2200,
"price": 13.75,
"orders": 4
},
{
"quantity": 3300,
"price": 13.7,
"orders": 4
},
{
"quantity": 3850,
"price": 13.65,
"orders": 3
},
{
"quantity": 3850,
"price": 13.6,
"orders": 4
}
],
"sell": [
{
"quantity": 550,
"price": 13.9,
"orders": 1
},
{
"quantity": 11550,
"price": 14,
"orders": 7
},
{
"quantity": 1650,
"price": 14.05,
"orders": 3
},
{
"quantity": 1650,
"price": 14.1,
"orders": 3
},
{
"quantity": 7150,
"price": 14.15,
"orders": 7
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|94090",
"symbol": "HDFCBANK25JUN1920PE",
"last_price": 13.9,
"volume": 6165500,
"average_price": 15.41,
"oi": 1750650,
"net_change": 1.35,
"total_buy_quantity": 548350,
"total_sell_quantity": 201850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 41.55,
"last_trade_time": "1750154398037",
"oi_day_high": 1928300,
"oi_day_low": 1565850
},
"NSE_FO:NMDC25JUN72PE": {
"ohlc": {
"open": 2.35,
"high": 3.75,
"low": 2.35,
"close": 3.65
},
"depth": {
"buy": [
{
"quantity": 27000,
"price": 3.6,
"orders": 2
},
{
"quantity": 94500,
"price": 3.55,
"orders": 6
},
{
"quantity": 108000,
"price": 3.5,
"orders": 6
},
{
"quantity": 94500,
"price": 3.45,
"orders": 6
},
{
"quantity": 54000,
"price": 3.4,
"orders": 3
}
],
"sell": [
{
"quantity": 67500,
"price": 3.7,
"orders": 5
},
{
"quantity": 67500,
"price": 3.75,
"orders": 5
},
{
"quantity": 81000,
"price": 3.8,
"orders": 6
},
{
"quantity": 27000,
"price": 3.85,
"orders": 2
},
{
"quantity": 94500,
"price": 3.9,
"orders": 3
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|124230",
"symbol": "NMDC25JUN72PE",
"last_price": 3.65,
"volume": 1849500,
"average_price": 3.09,
"oi": 2808000,
"net_change": 1.35,
"total_buy_quantity": 4401000,
"total_sell_quantity": 1512000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.3,
"last_trade_time": "1750154291159",
"oi_day_high": 3469500,
"oi_day_low": 2808000
},
"NSE_FO:NHPC25JUN87CE": {
"ohlc": {
"open": 1.6,
"high": 1.6,
"low": 0.85,
"close": 0.85
},
"depth": {
"buy": [
{
"quantity": 70400,
"price": 0.85,
"orders": 10
},
{
"quantity": 51200,
"price": 0.8,
"orders": 4
},
{
"quantity": 70400,
"price": 0.75,
"orders": 6
},
{
"quantity": 6400,
"price": 0.7,
"orders": 1
},
{
"quantity": 19200,
"price": 0.65,
"orders": 2
}
],
"sell": [
{
"quantity": 96000,
"price": 0.9,
"orders": 7
},
{
"quantity": 192000,
"price": 0.95,
"orders": 18
},
{
"quantity": 89600,
"price": 1,
"orders": 6
},
{
"quantity": 51200,
"price": 1.05,
"orders": 4
},
{
"quantity": 32000,
"price": 1.1,
"orders": 2
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|116871",
"symbol": "NHPC25JUN87CE",
"last_price": 0.85,
"volume": 1478400,
"average_price": 1.2,
"oi": 1312000,
"net_change": -0.75,
"total_buy_quantity": 1036800,
"total_sell_quantity": 1472000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.6,
"last_trade_time": "1750154349973",
"oi_day_high": 1318400,
"oi_day_low": 1132800
},
"NSE_FO:IDFCFIRSTB25JUN68CE": {
"ohlc": {
"open": 3.35,
"high": 3.85,
"low": 2.45,
"close": 2.45
},
"depth": {
"buy": [
{
"quantity": 60000,
"price": 2.4,
"orders": 7
},
{
"quantity": 112500,
"price": 2.35,
"orders": 7
},
{
"quantity": 45000,
"price": 2.3,
"orders": 4
},
{
"quantity": 37500,
"price": 2.25,
"orders": 3
},
{
"quantity": 75000,
"price": 2.2,
"orders": 4
}
],
"sell": [
{
"quantity": 37500,
"price": 2.5,
"orders": 5
},
{
"quantity": 45000,
"price": 2.55,
"orders": 5
},
{
"quantity": 97500,
"price": 2.6,
"orders": 6
},
{
"quantity": 22500,
"price": 2.65,
"orders": 3
},
{
"quantity": 52500,
"price": 2.7,
"orders": 4
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|102055",
"symbol": "IDFCFIRSTB25JUN68CE",
"last_price": 2.45,
"volume": 2295000,
"average_price": 3.12,
"oi": 4132500,
"net_change": -0.95,
"total_buy_quantity": 982500,
"total_sell_quantity": 1222500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.4,
"last_trade_time": "1750154346794",
"oi_day_high": 4425000,
"oi_day_low": 4132500
},
"NSE_FO:KPITTECH25JUN1340PE": {
"ohlc": {
"open": 9.9,
"high": 14.5,
"low": 7.3,
"close": 12.35
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 12.3,
"orders": 1
},
{
"quantity": 400,
"price": 12.25,
"orders": 1
},
{
"quantity": 800,
"price": 12.2,
"orders": 2
},
{
"quantity": 400,
"price": 12.15,
"orders": 1
},
{
"quantity": 400,
"price": 12.05,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 12.55,
"orders": 1
},
{
"quantity": 400,
"price": 12.6,
"orders": 1
},
{
"quantity": 400,
"price": 12.7,
"orders": 1
},
{
"quantity": 400,
"price": 12.75,
"orders": 1
},
{
"quantity": 800,
"price": 12.8,
"orders": 2
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|108747",
"symbol": "KPITTECH25JUN1340PE",
"last_price": 12.35,
"volume": 184400,
"average_price": 10.45,
"oi": 97600,
"net_change": 0.5,
"total_buy_quantity": 217600,
"total_sell_quantity": 67600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.05,
"last_trade_time": "1750154379545",
"oi_day_high": 101200,
"oi_day_low": 93200
},
"NSE_FO:COALINDIA25JUN400CE": {
"ohlc": {
"open": 3.4,
"high": 3.95,
"low": 2.25,
"close": 2.3
},
"depth": {
"buy": [
{
"quantity": 64050,
"price": 2.3,
"orders": 15
},
{
"quantity": 25200,
"price": 2.25,
"orders": 14
},
{
"quantity": 27300,
"price": 2.2,
"orders": 10
},
{
"quantity": 33600,
"price": 2.15,
"orders": 8
},
{
"quantity": 24150,
"price": 2.1,
"orders": 6
}
],
"sell": [
{
"quantity": 17850,
"price": 2.35,
"orders": 3
},
{
"quantity": 54600,
"price": 2.4,
"orders": 20
},
{
"quantity": 31500,
"price": 2.45,
"orders": 19
},
{
"quantity": 34650,
"price": 2.5,
"orders": 15
},
{
"quantity": 28350,
"price": 2.55,
"orders": 9
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|81982",
"symbol": "COALINDIA25JUN400CE",
"last_price": 2.3,
"volume": 4985400,
"average_price": 2.83,
"oi": 6137250,
"net_change": -1.25,
"total_buy_quantity": 467250,
"total_sell_quantity": 1131900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.55,
"last_trade_time": "1750154394496",
"oi_day_high": 6303150,
"oi_day_low": 5935650
},
"NSE_FO:NTPC25JUN340CE": {
"ohlc": {
"open": 2.55,
"high": 3.35,
"low": 2.15,
"close": 2.65
},
"depth": {
"buy": [
{
"quantity": 28500,
"price": 2.45,
"orders": 8
},
{
"quantity": 24000,
"price": 2.4,
"orders": 4
},
{
"quantity": 42000,
"price": 2.35,
"orders": 7
},
{
"quantity": 54000,
"price": 2.3,
"orders": 11
},
{
"quantity": 39000,
"price": 2.25,
"orders": 11
}
],
"sell": [
{
"quantity": 19500,
"price": 2.55,
"orders": 4
},
{
"quantity": 27000,
"price": 2.6,
"orders": 9
},
{
"quantity": 27000,
"price": 2.65,
"orders": 7
},
{
"quantity": 46500,
"price": 2.7,
"orders": 13
},
{
"quantity": 40500,
"price": 2.75,
"orders": 12
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|124588",
"symbol": "NTPC25JUN340CE",
"last_price": 2.65,
"volume": 11143500,
"average_price": 2.76,
"oi": 10761000,
"net_change": 0.25,
"total_buy_quantity": 754500,
"total_sell_quantity": 1384500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.4,
"last_trade_time": "1750154396595",
"oi_day_high": 10930500,
"oi_day_low": 10756500
},
"NSE_FO:CYIENT25JUN1360CE": {
"ohlc": {
"open": 12.35,
"high": 21.85,
"low": 11.45,
"close": 16.7
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 16.9,
"orders": 1
},
{
"quantity": 600,
"price": 16.85,
"orders": 2
},
{
"quantity": 300,
"price": 16.8,
"orders": 1
},
{
"quantity": 600,
"price": 16.75,
"orders": 2
},
{
"quantity": 300,
"price": 16.7,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 17,
"orders": 1
},
{
"quantity": 300,
"price": 17.2,
"orders": 1
},
{
"quantity": 600,
"price": 17.25,
"orders": 2
},
{
"quantity": 300,
"price": 17.3,
"orders": 1
},
{
"quantity": 900,
"price": 17.45,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|84076",
"symbol": "CYIENT25JUN1360CE",
"last_price": 16.7,
"volume": 461400,
"average_price": 17.89,
"oi": 195000,
"net_change": 4.4,
"total_buy_quantity": 93900,
"total_sell_quantity": 81600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 50.95,
"last_trade_time": "1750154394409",
"oi_day_high": 225000,
"oi_day_low": 195000
},
"NSE_FO:BHARTIARTL25JUN1860CE": {
"ohlc": {
"open": 29.25,
"high": 30.8,
"low": 16.85,
"close": 18.8
},
"depth": {
"buy": [
{
"quantity": 475,
"price": 18.55,
"orders": 1
},
{
"quantity": 1900,
"price": 18.5,
"orders": 4
},
{
"quantity": 950,
"price": 18.45,
"orders": 2
},
{
"quantity": 475,
"price": 18.4,
"orders": 1
},
{
"quantity": 1425,
"price": 18.35,
"orders": 2
}
],
"sell": [
{
"quantity": 950,
"price": 18.75,
"orders": 2
},
{
"quantity": 2850,
"price": 18.8,
"orders": 3
},
{
"quantity": 2375,
"price": 18.85,
"orders": 2
},
{
"quantity": 1900,
"price": 18.9,
"orders": 4
},
{
"quantity": 1425,
"price": 18.95,
"orders": 2
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|74426",
"symbol": "BHARTIARTL25JUN1860CE",
"last_price": 18.8,
"volume": 3882650,
"average_price": 19.69,
"oi": 2599200,
"net_change": -4.8,
"total_buy_quantity": 359575,
"total_sell_quantity": 353875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 65.15,
"last_trade_time": "1750154396948",
"oi_day_high": 2634350,
"oi_day_low": 2309925
},
"NSE_FO:SIEMENS25JUN3300CE": {
"ohlc": {
"open": 61.4,
"high": 120.7,
"low": 61.4,
"close": 77.65
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 77.7,
"orders": 1
},
{
"quantity": 150,
"price": 77.65,
"orders": 1
},
{
"quantity": 150,
"price": 77.2,
"orders": 2
},
{
"quantity": 375,
"price": 77,
"orders": 1
},
{
"quantity": 75,
"price": 76.9,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 77.9,
"orders": 2
},
{
"quantity": 75,
"price": 78.15,
"orders": 1
},
{
"quantity": 300,
"price": 78.2,
"orders": 4
},
{
"quantity": 300,
"price": 78.35,
"orders": 2
},
{
"quantity": 150,
"price": 78.4,
"orders": 2
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|126398",
"symbol": "SIEMENS25JUN3300CE",
"last_price": 77.65,
"volume": 1674750,
"average_price": 90.04,
"oi": 287475,
"net_change": 17.5,
"total_buy_quantity": 21900,
"total_sell_quantity": 35250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 169.45,
"last_trade_time": "1750154396861",
"oi_day_high": 304350,
"oi_day_low": 262425
},
"NSE_FO:TRENT25JUN5700PE": {
"ohlc": {
"open": 120.05,
"high": 166.45,
"low": 109.8,
"close": 150.45
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 150.15,
"orders": 3
},
{
"quantity": 100,
"price": 150.1,
"orders": 1
},
{
"quantity": 100,
"price": 150,
"orders": 1
},
{
"quantity": 100,
"price": 149.8,
"orders": 1
},
{
"quantity": 100,
"price": 149.6,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 151.45,
"orders": 2
},
{
"quantity": 200,
"price": 151.5,
"orders": 2
},
{
"quantity": 100,
"price": 151.95,
"orders": 1
},
{
"quantity": 200,
"price": 152,
"orders": 1
},
{
"quantity": 300,
"price": 152.3,
"orders": 2
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|133135",
"symbol": "TRENT25JUN5700PE",
"last_price": 150.45,
"volume": 389300,
"average_price": 140.24,
"oi": 161900,
"net_change": 30.3,
"total_buy_quantity": 19800,
"total_sell_quantity": 14100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 333.2,
"last_trade_time": "1750154395097",
"oi_day_high": 173000,
"oi_day_low": 150400
},
"NSE_FO:IRB25JUN51CE": {
"ohlc": {
"open": 0.8,
"high": 0.9,
"low": 0.45,
"close": 0.45
},
"depth": {
"buy": [
{
"quantity": 225500,
"price": 0.45,
"orders": 17
},
{
"quantity": 225500,
"price": 0.4,
"orders": 7
},
{
"quantity": 451000,
"price": 0.35,
"orders": 12
},
{
"quantity": 348500,
"price": 0.3,
"orders": 8
},
{
"quantity": 358750,
"price": 0.25,
"orders": 6
}
],
"sell": [
{
"quantity": 123000,
"price": 0.5,
"orders": 6
},
{
"quantity": 246000,
"price": 0.55,
"orders": 18
},
{
"quantity": 133250,
"price": 0.6,
"orders": 9
},
{
"quantity": 112750,
"price": 0.65,
"orders": 6
},
{
"quantity": 174250,
"price": 0.7,
"orders": 8
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|103934",
"symbol": "IRB25JUN51CE",
"last_price": 0.45,
"volume": 1947500,
"average_price": 0.65,
"oi": 2962250,
"net_change": -0.4,
"total_buy_quantity": 3823250,
"total_sell_quantity": 2890500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.85,
"last_trade_time": "1750154395428",
"oi_day_high": 3044250,
"oi_day_low": 2624000
},
"NSE_FO:BANDHANBNK25JUN170CE": {
"ohlc": {
"open": 11.05,
"high": 11.05,
"low": 6.55,
"close": 6.4
},
"depth": {
"buy": [
{
"quantity": 5600,
"price": 6.45,
"orders": 2
},
{
"quantity": 8400,
"price": 6.4,
"orders": 3
},
{
"quantity": 5600,
"price": 6.35,
"orders": 2
},
{
"quantity": 2800,
"price": 6.3,
"orders": 1
},
{
"quantity": 8400,
"price": 6.25,
"orders": 3
}
],
"sell": [
{
"quantity": 2800,
"price": 6.55,
"orders": 1
},
{
"quantity": 8400,
"price": 6.6,
"orders": 3
},
{
"quantity": 8400,
"price": 6.65,
"orders": 3
},
{
"quantity": 5600,
"price": 6.7,
"orders": 2
},
{
"quantity": 5600,
"price": 6.75,
"orders": 2
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|73592",
"symbol": "BANDHANBNK25JUN170CE",
"last_price": 6.4,
"volume": 1038800,
"average_price": 8.18,
"oi": 2102800,
"net_change": -3.25,
"total_buy_quantity": 372400,
"total_sell_quantity": 397600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.65,
"last_trade_time": "1750154373073",
"oi_day_high": 2240000,
"oi_day_low": 2102800
},
"NSE_FO:OFSS25JUN8500CE": {
"ohlc": {
"open": 1215,
"high": 1225.9,
"low": 1215,
"close": 1225.9
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 1206.95,
"orders": 3
},
{
"quantity": 150,
"price": 1206.9,
"orders": 1
},
{
"quantity": 500,
"price": 1177.9,
"orders": 1
},
{
"quantity": 250,
"price": 1173.65,
"orders": 1
},
{
"quantity": 500,
"price": 1168.15,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 1232.6,
"orders": 1
},
{
"quantity": 50,
"price": 1232.65,
"orders": 1
},
{
"quantity": 50,
"price": 1232.7,
"orders": 1
},
{
"quantity": 200,
"price": 1267.85,
"orders": 1
},
{
"quantity": 250,
"price": 1269.7,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|45854",
"symbol": "OFSS25JUN8500CE",
"last_price": 1225.9,
"volume": 100,
"average_price": 1220.45,
"oi": 21750,
"net_change": 2.2,
"total_buy_quantity": 3600,
"total_sell_quantity": 3600,
"lower_circuit_limit": 564.45,
"upper_circuit_limit": 1882.95,
"last_trade_time": "1750139562238",
"oi_day_high": 21800,
"oi_day_low": 21750
},
"NSE_FO:GMRAIRPORT25JUN86PE": {
"ohlc": {
"open": 3.1,
"high": 3.9,
"low": 2.8,
"close": 3.5
},
"depth": {
"buy": [
{
"quantity": 11250,
"price": 3.7,
"orders": 2
},
{
"quantity": 16875,
"price": 3.65,
"orders": 3
},
{
"quantity": 11250,
"price": 3.6,
"orders": 2
},
{
"quantity": 11250,
"price": 3.55,
"orders": 2
},
{
"quantity": 5625,
"price": 3.5,
"orders": 1
}
],
"sell": [
{
"quantity": 5625,
"price": 3.75,
"orders": 1
},
{
"quantity": 22500,
"price": 3.8,
"orders": 4
},
{
"quantity": 16875,
"price": 3.85,
"orders": 3
},
{
"quantity": 5625,
"price": 3.9,
"orders": 1
},
{
"quantity": 5625,
"price": 3.95,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|90293",
"symbol": "GMRAIRPORT25JUN86PE",
"last_price": 3.5,
"volume": 241875,
"average_price": 3.28,
"oi": 1006875,
"net_change": 0.45,
"total_buy_quantity": 765000,
"total_sell_quantity": 450000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.05,
"last_trade_time": "1750150987731",
"oi_day_high": 1051875,
"oi_day_low": 1006875
},
"NSE_FO:GODREJCP25JUN1240CE": {
"ohlc": {
"open": 5.25,
"high": 6.35,
"low": 3.6,
"close": 4.8
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 4.6,
"orders": 2
},
{
"quantity": 500,
"price": 4.55,
"orders": 1
},
{
"quantity": 2000,
"price": 4.5,
"orders": 4
},
{
"quantity": 500,
"price": 4.45,
"orders": 1
},
{
"quantity": 500,
"price": 4.4,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 4.8,
"orders": 4
},
{
"quantity": 1000,
"price": 4.85,
"orders": 2
},
{
"quantity": 1000,
"price": 4.9,
"orders": 2
},
{
"quantity": 500,
"price": 4.95,
"orders": 1
},
{
"quantity": 500,
"price": 5,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|90653",
"symbol": "GODREJCP25JUN1240CE",
"last_price": 4.8,
"volume": 220500,
"average_price": 4.95,
"oi": 164500,
"net_change": -0.35,
"total_buy_quantity": 202000,
"total_sell_quantity": 88000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.15,
"last_trade_time": "1750154398268",
"oi_day_high": 182000,
"oi_day_low": 153500
},
"NSE_FO:ETERNAL25JUN230PE": {
"ohlc": {
"open": 0.7,
"high": 0.8,
"low": 0.65,
"close": 0.75
},
"depth": {
"buy": [
{
"quantity": 148000,
"price": 0.7,
"orders": 24
},
{
"quantity": 334000,
"price": 0.65,
"orders": 25
},
{
"quantity": 218000,
"price": 0.6,
"orders": 16
},
{
"quantity": 176000,
"price": 0.55,
"orders": 6
},
{
"quantity": 158000,
"price": 0.5,
"orders": 7
}
],
"sell": [
{
"quantity": 28000,
"price": 0.75,
"orders": 2
},
{
"quantity": 196000,
"price": 0.8,
"orders": 31
},
{
"quantity": 148000,
"price": 0.85,
"orders": 11
},
{
"quantity": 148000,
"price": 0.9,
"orders": 6
},
{
"quantity": 18000,
"price": 0.95,
"orders": 5
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|146383",
"symbol": "ETERNAL25JUN230PE",
"last_price": 0.75,
"volume": 2344000,
"average_price": 0.7,
"oi": 5320000,
"net_change": 0.1,
"total_buy_quantity": 2654000,
"total_sell_quantity": 1202000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.65,
"last_trade_time": "1750154386724",
"oi_day_high": 5552000,
"oi_day_low": 5320000
},
"NSE_FO:ADANIPORTS25JUN1440CE": {
"ohlc": {
"open": 13.8,
"high": 17.45,
"low": 7.4,
"close": 8.15
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 8.1,
"orders": 3
},
{
"quantity": 2000,
"price": 8.05,
"orders": 5
},
{
"quantity": 2400,
"price": 8,
"orders": 6
},
{
"quantity": 1200,
"price": 7.95,
"orders": 3
},
{
"quantity": 2400,
"price": 7.9,
"orders": 5
}
],
"sell": [
{
"quantity": 2800,
"price": 8.3,
"orders": 4
},
{
"quantity": 400,
"price": 8.35,
"orders": 1
},
{
"quantity": 1200,
"price": 8.4,
"orders": 3
},
{
"quantity": 1200,
"price": 8.45,
"orders": 3
},
{
"quantity": 1200,
"price": 8.5,
"orders": 3
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|66936",
"symbol": "ADANIPORTS25JUN1440CE",
"last_price": 8.15,
"volume": 1444400,
"average_price": 11.88,
"oi": 762000,
"net_change": -5.65,
"total_buy_quantity": 706800,
"total_sell_quantity": 185600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 51.45,
"last_trade_time": "1750154388464",
"oi_day_high": 773200,
"oi_day_low": 668400
},
"NSE_FO:INFY25JUN1580PE": {
"ohlc": {
"open": 9.9,
"high": 10.95,
"low": 5.1,
"close": 6.25
},
"depth": {
"buy": [
{
"quantity": 1600,
"price": 6.25,
"orders": 2
},
{
"quantity": 4400,
"price": 6.2,
"orders": 5
},
{
"quantity": 7600,
"price": 6.15,
"orders": 10
},
{
"quantity": 7200,
"price": 6.1,
"orders": 9
},
{
"quantity": 8400,
"price": 6.05,
"orders": 9
}
],
"sell": [
{
"quantity": 4400,
"price": 6.35,
"orders": 9
},
{
"quantity": 4800,
"price": 6.4,
"orders": 9
},
{
"quantity": 5600,
"price": 6.45,
"orders": 11
},
{
"quantity": 4400,
"price": 6.5,
"orders": 8
},
{
"quantity": 8400,
"price": 6.55,
"orders": 8
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|102682",
"symbol": "INFY25JUN1580PE",
"last_price": 6.25,
"volume": 2016000,
"average_price": 6.84,
"oi": 932000,
"net_change": -3.25,
"total_buy_quantity": 744800,
"total_sell_quantity": 156400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.25,
"last_trade_time": "1750154393809",
"oi_day_high": 942800,
"oi_day_low": 730000
},
"NSE_FO:LT25JUN3660CE": {
"ohlc": {
"open": 30.1,
"high": 36,
"low": 23.95,
"close": 28.1
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 27.9,
"orders": 2
},
{
"quantity": 150,
"price": 27.6,
"orders": 1
},
{
"quantity": 300,
"price": 27.55,
"orders": 1
},
{
"quantity": 300,
"price": 27.5,
"orders": 2
},
{
"quantity": 450,
"price": 27.45,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 28.2,
"orders": 1
},
{
"quantity": 150,
"price": 28.25,
"orders": 1
},
{
"quantity": 150,
"price": 28.3,
"orders": 1
},
{
"quantity": 300,
"price": 28.45,
"orders": 2
},
{
"quantity": 450,
"price": 28.65,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|110442",
"symbol": "LT25JUN3660CE",
"last_price": 28.1,
"volume": 493050,
"average_price": 28.75,
"oi": 605850,
"net_change": -10.4,
"total_buy_quantity": 129900,
"total_sell_quantity": 38400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 120.5,
"last_trade_time": "1750154380993",
"oi_day_high": 612750,
"oi_day_low": 538650
},
"NSE_FO:SYNGENE25JUN650PE": {
"ohlc": {
"open": 6,
"high": 12.6,
"low": 5.9,
"close": 12.35
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 12.15,
"orders": 1
},
{
"quantity": 1000,
"price": 11.65,
"orders": 1
},
{
"quantity": 1000,
"price": 11.45,
"orders": 1
},
{
"quantity": 3000,
"price": 11.35,
"orders": 2
},
{
"quantity": 1000,
"price": 11.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 12.4,
"orders": 1
},
{
"quantity": 1000,
"price": 12.45,
"orders": 1
},
{
"quantity": 1000,
"price": 12.55,
"orders": 1
},
{
"quantity": 1000,
"price": 12.6,
"orders": 1
},
{
"quantity": 1000,
"price": 12.65,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|128480",
"symbol": "SYNGENE25JUN650PE",
"last_price": 12.35,
"volume": 416000,
"average_price": 9.24,
"oi": 504000,
"net_change": 6.35,
"total_buy_quantity": 211000,
"total_sell_quantity": 164000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26,
"last_trade_time": "1750154395888",
"oi_day_high": 523000,
"oi_day_low": 501000
},
"NSE_FO:MFSL25JUN1480PE": {
"ohlc": {
"open": 4,
"high": 4.3,
"low": 2.55,
"close": 2.7
},
"depth": {
"buy": [
{
"quantity": 1600,
"price": 2.6,
"orders": 2
},
{
"quantity": 2400,
"price": 2.55,
"orders": 3
},
{
"quantity": 1600,
"price": 2.5,
"orders": 2
},
{
"quantity": 800,
"price": 2.45,
"orders": 1
},
{
"quantity": 800,
"price": 2.4,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 2.7,
"orders": 1
},
{
"quantity": 800,
"price": 2.75,
"orders": 1
},
{
"quantity": 800,
"price": 2.8,
"orders": 1
},
{
"quantity": 800,
"price": 2.85,
"orders": 1
},
{
"quantity": 800,
"price": 2.9,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|119025",
"symbol": "MFSL25JUN1480PE",
"last_price": 2.7,
"volume": 85600,
"average_price": 3.36,
"oi": 120800,
"net_change": -1.45,
"total_buy_quantity": 188800,
"total_sell_quantity": 119200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.15,
"last_trade_time": "1750154191543",
"oi_day_high": 120800,
"oi_day_low": 107200
},
"NSE_FO:TATASTEEL25JUN158.9CE": {
"ohlc": {
"open": 0.9,
"high": 1,
"low": 0.55,
"close": 0.6
},
"depth": {
"buy": [
{
"quantity": 484000,
"price": 0.55,
"orders": 26
},
{
"quantity": 374000,
"price": 0.5,
"orders": 12
},
{
"quantity": 192500,
"price": 0.45,
"orders": 5
},
{
"quantity": 539000,
"price": 0.4,
"orders": 8
},
{
"quantity": 511500,
"price": 0.35,
"orders": 5
}
],
"sell": [
{
"quantity": 209000,
"price": 0.6,
"orders": 20
},
{
"quantity": 352000,
"price": 0.65,
"orders": 30
},
{
"quantity": 247500,
"price": 0.7,
"orders": 26
},
{
"quantity": 225500,
"price": 0.75,
"orders": 13
},
{
"quantity": 154000,
"price": 0.8,
"orders": 9
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|130275",
"symbol": "TATASTEEL25JUN158.9CE",
"last_price": 0.6,
"volume": 7007000,
"average_price": 0.73,
"oi": 11946000,
"net_change": -0.3,
"total_buy_quantity": 4042500,
"total_sell_quantity": 3745500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.9,
"last_trade_time": "1750154378951",
"oi_day_high": 11995500,
"oi_day_low": 11605000
},
"NSE_FO:NBCC25JUN116PE": {
"ohlc": {
"open": 0.85,
"high": 1.15,
"low": 0.7,
"close": 1.15
},
"depth": {
"buy": [
{
"quantity": 17400,
"price": 1.1,
"orders": 3
},
{
"quantity": 69600,
"price": 1.05,
"orders": 9
},
{
"quantity": 46400,
"price": 1,
"orders": 5
},
{
"quantity": 29000,
"price": 0.95,
"orders": 2
},
{
"quantity": 5800,
"price": 0.9,
"orders": 1
}
],
"sell": [
{
"quantity": 5800,
"price": 1.15,
"orders": 1
},
{
"quantity": 58000,
"price": 1.2,
"orders": 9
},
{
"quantity": 23200,
"price": 1.25,
"orders": 4
},
{
"quantity": 5800,
"price": 1.3,
"orders": 1
},
{
"quantity": 5800,
"price": 1.35,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|122774",
"symbol": "NBCC25JUN116PE",
"last_price": 1.15,
"volume": 29000,
"average_price": 0.92,
"oi": 203000,
"net_change": 0.3,
"total_buy_quantity": 701800,
"total_sell_quantity": 672800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.85,
"last_trade_time": "1750153934010",
"oi_day_high": 203000,
"oi_day_low": 197200
},
"NSE_FO:JINDALSTEL25JUN970CE": {
"ohlc": {
"open": 4.15,
"high": 4.6,
"low": 1.5,
"close": 1.5
},
"depth": {
"buy": [
{
"quantity": 6250,
"price": 1.5,
"orders": 4
},
{
"quantity": 12500,
"price": 1.45,
"orders": 8
},
{
"quantity": 4375,
"price": 1.4,
"orders": 4
},
{
"quantity": 10000,
"price": 1.35,
"orders": 6
},
{
"quantity": 3750,
"price": 1.3,
"orders": 3
}
],
"sell": [
{
"quantity": 3750,
"price": 1.55,
"orders": 6
},
{
"quantity": 4375,
"price": 1.6,
"orders": 6
},
{
"quantity": 7500,
"price": 1.65,
"orders": 6
},
{
"quantity": 3125,
"price": 1.7,
"orders": 4
},
{
"quantity": 8125,
"price": 1.75,
"orders": 6
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|105380",
"symbol": "JINDALSTEL25JUN970CE",
"last_price": 1.5,
"volume": 821875,
"average_price": 2.17,
"oi": 553750,
"net_change": -2.85,
"total_buy_quantity": 473750,
"total_sell_quantity": 228750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.35,
"last_trade_time": "1750154380137",
"oi_day_high": 553750,
"oi_day_low": 456875
},
"NSE_FO:PIDILITIND25JUN3020CE": {
"ohlc": {
"open": 33.3,
"high": 38.5,
"low": 27.65,
"close": 33.9
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 33.85,
"orders": 2
},
{
"quantity": 250,
"price": 33.8,
"orders": 1
},
{
"quantity": 500,
"price": 33.75,
"orders": 2
},
{
"quantity": 250,
"price": 33.6,
"orders": 1
},
{
"quantity": 250,
"price": 33.1,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 34.5,
"orders": 1
},
{
"quantity": 250,
"price": 34.55,
"orders": 1
},
{
"quantity": 500,
"price": 34.6,
"orders": 2
},
{
"quantity": 250,
"price": 34.9,
"orders": 1
},
{
"quantity": 500,
"price": 34.95,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|121274",
"symbol": "PIDILITIND25JUN3020CE",
"last_price": 33.9,
"volume": 103500,
"average_price": 34.1,
"oi": 28000,
"net_change": 0.1,
"total_buy_quantity": 67000,
"total_sell_quantity": 41250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 85.1,
"last_trade_time": "1750154395161",
"oi_day_high": 36500,
"oi_day_low": 28000
},
"NSE_FO:MUTHOOTFIN25JUN2060CE": {
"ohlc": {
"open": 539.5,
"high": 539.5,
"low": 539.5,
"close": 539.5
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 579.1,
"orders": 1
},
{
"quantity": 1100,
"price": 573.6,
"orders": 1
},
{
"quantity": 1375,
"price": 573.2,
"orders": 1
},
{
"quantity": 2750,
"price": 569,
"orders": 1
},
{
"quantity": 2750,
"price": 568.9,
"orders": 1
}
],
"sell": [
{
"quantity": 1925,
"price": 594.3,
"orders": 2
},
{
"quantity": 1100,
"price": 594.35,
"orders": 1
},
{
"quantity": 1375,
"price": 597.25,
"orders": 1
},
{
"quantity": 2750,
"price": 598.35,
"orders": 1
},
{
"quantity": 2750,
"price": 604.2,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|115171",
"symbol": "MUTHOOTFIN25JUN2060CE",
"last_price": 539.5,
"volume": 0,
"average_price": 0,
"oi": 35750,
"net_change": 0,
"total_buy_quantity": 19250,
"total_sell_quantity": 20900,
"lower_circuit_limit": 417.7,
"upper_circuit_limit": 735.7,
"last_trade_time": "1749807673000",
"oi_day_high": 36300,
"oi_day_low": 35750
},
"NSE_FO:DIVISLAB25JUN6600PE": {
"ohlc": {
"open": 61.8,
"high": 175.95,
"low": 60.9,
"close": 145.8
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 145.3,
"orders": 1
},
{
"quantity": 100,
"price": 144.65,
"orders": 1
},
{
"quantity": 200,
"price": 144.45,
"orders": 2
},
{
"quantity": 100,
"price": 144.15,
"orders": 1
},
{
"quantity": 100,
"price": 142.95,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 146,
"orders": 2
},
{
"quantity": 100,
"price": 146.05,
"orders": 1
},
{
"quantity": 200,
"price": 146.1,
"orders": 2
},
{
"quantity": 100,
"price": 146.35,
"orders": 1
},
{
"quantity": 300,
"price": 146.95,
"orders": 2
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|85919",
"symbol": "DIVISLAB25JUN6600PE",
"last_price": 145.8,
"volume": 265400,
"average_price": 112.22,
"oi": 96400,
"net_change": 89.2,
"total_buy_quantity": 10200,
"total_sell_quantity": 7200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 192.35,
"last_trade_time": "1750154394947",
"oi_day_high": 104600,
"oi_day_low": 94900
},
"NSE_FO:JUBLFOOD25JUN670PE": {
"ohlc": {
"open": 5.7,
"high": 8.65,
"low": 5.5,
"close": 8.35
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 8.3,
"orders": 1
},
{
"quantity": 1250,
"price": 8.25,
"orders": 1
},
{
"quantity": 5000,
"price": 8.2,
"orders": 4
},
{
"quantity": 2500,
"price": 8.15,
"orders": 2
},
{
"quantity": 5000,
"price": 8.1,
"orders": 2
}
],
"sell": [
{
"quantity": 5000,
"price": 8.45,
"orders": 4
},
{
"quantity": 6250,
"price": 8.5,
"orders": 4
},
{
"quantity": 2500,
"price": 8.65,
"orders": 2
},
{
"quantity": 5000,
"price": 8.7,
"orders": 1
},
{
"quantity": 3750,
"price": 8.75,
"orders": 2
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|107499",
"symbol": "JUBLFOOD25JUN670PE",
"last_price": 8.35,
"volume": 671250,
"average_price": 7.06,
"oi": 315000,
"net_change": 3.75,
"total_buy_quantity": 561250,
"total_sell_quantity": 225000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.6,
"last_trade_time": "1750154372345",
"oi_day_high": 350000,
"oi_day_low": 308750
},
"NSE_FO:APOLLOHOSP25JUN6900CE": {
"ohlc": {
"open": 230,
"high": 237.35,
"low": 156.35,
"close": 162
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 159.1,
"orders": 1
},
{
"quantity": 125,
"price": 159.05,
"orders": 1
},
{
"quantity": 125,
"price": 157.15,
"orders": 1
},
{
"quantity": 125,
"price": 151.55,
"orders": 1
},
{
"quantity": 125,
"price": 151.5,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 161.55,
"orders": 2
},
{
"quantity": 125,
"price": 162.4,
"orders": 1
},
{
"quantity": 125,
"price": 168.15,
"orders": 1
},
{
"quantity": 250,
"price": 168.2,
"orders": 2
},
{
"quantity": 500,
"price": 180.2,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|68427",
"symbol": "APOLLOHOSP25JUN6900CE",
"last_price": 162,
"volume": 18500,
"average_price": 191.17,
"oi": 40000,
"net_change": -97.5,
"total_buy_quantity": 6875,
"total_sell_quantity": 11625,
"lower_circuit_limit": 28.1,
"upper_circuit_limit": 490.9,
"last_trade_time": "1750154394344",
"oi_day_high": 40875,
"oi_day_low": 38875
},
"NSE_FO:LICI25JUN940CE": {
"ohlc": {
"open": 21.75,
"high": 22.95,
"low": 16.85,
"close": 16.6
},
"depth": {
"buy": [
{
"quantity": 575,
"price": 16.5,
"orders": 1
},
{
"quantity": 575,
"price": 16.45,
"orders": 1
},
{
"quantity": 575,
"price": 16.4,
"orders": 1
},
{
"quantity": 575,
"price": 16.35,
"orders": 1
},
{
"quantity": 1725,
"price": 16.15,
"orders": 1
}
],
"sell": [
{
"quantity": 1150,
"price": 16.85,
"orders": 2
},
{
"quantity": 1725,
"price": 17.3,
"orders": 1
},
{
"quantity": 575,
"price": 17.35,
"orders": 1
},
{
"quantity": 4025,
"price": 17.8,
"orders": 3
},
{
"quantity": 1725,
"price": 17.85,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|113682",
"symbol": "LICI25JUN940CE",
"last_price": 16.6,
"volume": 331775,
"average_price": 19.68,
"oi": 304175,
"net_change": -4.25,
"total_buy_quantity": 113850,
"total_sell_quantity": 84525,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 53.05,
"last_trade_time": "1750154396872",
"oi_day_high": 313375,
"oi_day_low": 293825
},
"NSE_FO:PERSISTENT25JUN5700CE": {
"ohlc": {
"open": 387.95,
"high": 463,
"low": 349.45,
"close": 394.55
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 394.3,
"orders": 3
},
{
"quantity": 100,
"price": 394.25,
"orders": 1
},
{
"quantity": 100,
"price": 394.2,
"orders": 1
},
{
"quantity": 200,
"price": 381.3,
"orders": 2
},
{
"quantity": 700,
"price": 381.25,
"orders": 2
}
],
"sell": [
{
"quantity": 100,
"price": 397,
"orders": 1
},
{
"quantity": 100,
"price": 397.05,
"orders": 1
},
{
"quantity": 100,
"price": 397.1,
"orders": 1
},
{
"quantity": 100,
"price": 397.15,
"orders": 1
},
{
"quantity": 100,
"price": 397.2,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|120470",
"symbol": "PERSISTENT25JUN5700CE",
"last_price": 394.55,
"volume": 17500,
"average_price": 414.98,
"oi": 88000,
"net_change": 27.95,
"total_buy_quantity": 9000,
"total_sell_quantity": 11400,
"lower_circuit_limit": 36.9,
"upper_circuit_limit": 696.3,
"last_trade_time": "1750154161618",
"oi_day_high": 97300,
"oi_day_low": 88000
},
"NSE_FO:ASTRAL25JUN1500CE": {
"ohlc": {
"open": 68.25,
"high": 81,
"low": 62.25,
"close": 67.55
},
"depth": {
"buy": [
{
"quantity": 367,
"price": 66.55,
"orders": 1
},
{
"quantity": 367,
"price": 66.5,
"orders": 1
},
{
"quantity": 734,
"price": 66.4,
"orders": 2
},
{
"quantity": 367,
"price": 66.35,
"orders": 1
},
{
"quantity": 367,
"price": 66.15,
"orders": 1
}
],
"sell": [
{
"quantity": 367,
"price": 67.85,
"orders": 1
},
{
"quantity": 367,
"price": 67.9,
"orders": 1
},
{
"quantity": 367,
"price": 67.95,
"orders": 1
},
{
"quantity": 367,
"price": 68.25,
"orders": 1
},
{
"quantity": 367,
"price": 68.3,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|66016",
"symbol": "ASTRAL25JUN1500CE",
"last_price": 67.55,
"volume": 326630,
"average_price": 71.48,
"oi": 207355,
"net_change": 0.6,
"total_buy_quantity": 42572,
"total_sell_quantity": 52481,
"lower_circuit_limit": 5.1,
"upper_circuit_limit": 128.8,
"last_trade_time": "1750154373521",
"oi_day_high": 272681,
"oi_day_low": 207355
},
"NSE_FO:LUPIN25JUN1980PE": {
"ohlc": {
"open": 21.35,
"high": 66.6,
"low": 20.05,
"close": 61.4
},
"depth": {
"buy": [
{
"quantity": 425,
"price": 61.45,
"orders": 1
},
{
"quantity": 425,
"price": 61.35,
"orders": 1
},
{
"quantity": 425,
"price": 61.1,
"orders": 1
},
{
"quantity": 425,
"price": 60.75,
"orders": 1
},
{
"quantity": 425,
"price": 60.7,
"orders": 1
}
],
"sell": [
{
"quantity": 850,
"price": 62.55,
"orders": 2
},
{
"quantity": 425,
"price": 62.6,
"orders": 1
},
{
"quantity": 850,
"price": 62.65,
"orders": 2
},
{
"quantity": 425,
"price": 62.75,
"orders": 1
},
{
"quantity": 2125,
"price": 62.8,
"orders": 2
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|111607",
"symbol": "LUPIN25JUN1980PE",
"last_price": 61.4,
"volume": 1454350,
"average_price": 42.99,
"oi": 133025,
"net_change": 43.1,
"total_buy_quantity": 189125,
"total_sell_quantity": 48025,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 155.9,
"last_trade_time": "1750154355985",
"oi_day_high": 287300,
"oi_day_low": 103275
},
"NSE_FO:CHAMBLFERT25JUN590CE": {
"ohlc": {
"open": 1.9,
"high": 2.65,
"low": 0.95,
"close": 1.6
},
"depth": {
"buy": [
{
"quantity": 950,
"price": 1.25,
"orders": 1
},
{
"quantity": 950,
"price": 1.15,
"orders": 1
},
{
"quantity": 1900,
"price": 1.05,
"orders": 1
},
{
"quantity": 6650,
"price": 1,
"orders": 2
},
{
"quantity": 12350,
"price": 0.95,
"orders": 2
}
],
"sell": [
{
"quantity": 950,
"price": 3.4,
"orders": 1
},
{
"quantity": 950,
"price": 4.35,
"orders": 1
},
{
"quantity": 950,
"price": 4.4,
"orders": 1
},
{
"quantity": 1900,
"price": 4.5,
"orders": 2
},
{
"quantity": 3800,
"price": 4.8,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|82484",
"symbol": "CHAMBLFERT25JUN590CE",
"last_price": 1.6,
"volume": 44650,
"average_price": 1.88,
"oi": 961400,
"net_change": -0.3,
"total_buy_quantity": 32300,
"total_sell_quantity": 93100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.9,
"last_trade_time": "1750154324049",
"oi_day_high": 1005100,
"oi_day_low": 961400
},
"NSE_FO:JIOFIN25JUN287.5PE": {
"ohlc": {
"open": 2.95,
"high": 4.2,
"low": 2.4,
"close": 3.85
},
"depth": {
"buy": [
{
"quantity": 18150,
"price": 3.85,
"orders": 10
},
{
"quantity": 28050,
"price": 3.8,
"orders": 9
},
{
"quantity": 16500,
"price": 3.75,
"orders": 8
},
{
"quantity": 11550,
"price": 3.7,
"orders": 5
},
{
"quantity": 14850,
"price": 3.65,
"orders": 6
}
],
"sell": [
{
"quantity": 6600,
"price": 3.95,
"orders": 4
},
{
"quantity": 11550,
"price": 4,
"orders": 6
},
{
"quantity": 16500,
"price": 4.05,
"orders": 8
},
{
"quantity": 6600,
"price": 4.1,
"orders": 4
},
{
"quantity": 9900,
"price": 4.15,
"orders": 5
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|105943",
"symbol": "JIOFIN25JUN287.5PE",
"last_price": 3.85,
"volume": 1244100,
"average_price": 3.32,
"oi": 1049400,
"net_change": 1.25,
"total_buy_quantity": 514800,
"total_sell_quantity": 415800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.6,
"last_trade_time": "1750154395025",
"oi_day_high": 1069200,
"oi_day_low": 1004850
},
"NSE_FO:LICHSGFIN25JUN600CE": {
"ohlc": {
"open": 15.7,
"high": 18.3,
"low": 10.1,
"close": 10.15
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 10.3,
"orders": 3
},
{
"quantity": 6000,
"price": 10.25,
"orders": 5
},
{
"quantity": 4000,
"price": 10.2,
"orders": 4
},
{
"quantity": 2000,
"price": 10.15,
"orders": 2
},
{
"quantity": 1000,
"price": 10.1,
"orders": 1
}
],
"sell": [
{
"quantity": 4000,
"price": 10.5,
"orders": 4
},
{
"quantity": 5000,
"price": 10.55,
"orders": 4
},
{
"quantity": 3000,
"price": 10.6,
"orders": 3
},
{
"quantity": 3000,
"price": 10.65,
"orders": 3
},
{
"quantity": 2000,
"price": 10.7,
"orders": 2
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|113361",
"symbol": "LICHSGFIN25JUN600CE",
"last_price": 10.15,
"volume": 1355000,
"average_price": 13.9,
"oi": 989000,
"net_change": -4.45,
"total_buy_quantity": 227000,
"total_sell_quantity": 385000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.9,
"last_trade_time": "1750154381304",
"oi_day_high": 1034000,
"oi_day_low": 953000
},
"NSE_FO:ABB25JUN6000CE": {
"ohlc": {
"open": 133.05,
"high": 168.5,
"low": 123.9,
"close": 135.5
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 135.35,
"orders": 1
},
{
"quantity": 125,
"price": 135.3,
"orders": 1
},
{
"quantity": 250,
"price": 135.25,
"orders": 2
},
{
"quantity": 125,
"price": 135.05,
"orders": 1
},
{
"quantity": 125,
"price": 134.95,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 137.25,
"orders": 3
},
{
"quantity": 125,
"price": 137.3,
"orders": 1
},
{
"quantity": 250,
"price": 137.35,
"orders": 2
},
{
"quantity": 250,
"price": 137.4,
"orders": 1
},
{
"quantity": 125,
"price": 137.55,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|65309",
"symbol": "ABB25JUN6000CE",
"last_price": 135.5,
"volume": 331625,
"average_price": 147.93,
"oi": 139500,
"net_change": 2.25,
"total_buy_quantity": 17125,
"total_sell_quantity": 20250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 346.05,
"last_trade_time": "1750154395119",
"oi_day_high": 148250,
"oi_day_low": 127125
},
"NSE_FO:TATAELXSI25JUN6500CE": {
"ohlc": {
"open": 77.95,
"high": 100,
"low": 70.35,
"close": 72.15
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 71.35,
"orders": 2
},
{
"quantity": 100,
"price": 71.15,
"orders": 1
},
{
"quantity": 200,
"price": 71.1,
"orders": 2
},
{
"quantity": 100,
"price": 70.9,
"orders": 1
},
{
"quantity": 100,
"price": 70.6,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 72.8,
"orders": 2
},
{
"quantity": 100,
"price": 72.85,
"orders": 1
},
{
"quantity": 200,
"price": 73.1,
"orders": 2
},
{
"quantity": 100,
"price": 73.15,
"orders": 1
},
{
"quantity": 100,
"price": 73.25,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|142637",
"symbol": "TATAELXSI25JUN6500CE",
"last_price": 72.15,
"volume": 101100,
"average_price": 84.36,
"oi": 83700,
"net_change": -3.2,
"total_buy_quantity": 22400,
"total_sell_quantity": 16200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 235.4,
"last_trade_time": "1750154370749",
"oi_day_high": 86000,
"oi_day_low": 82700
},
"NSE_FO:SBICARD25JUN910PE": {
"ohlc": {
"open": 0.75,
"high": 0.75,
"low": 0.45,
"close": 0.55
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 0.55,
"orders": 1
},
{
"quantity": 3200,
"price": 0.5,
"orders": 2
},
{
"quantity": 3200,
"price": 0.45,
"orders": 3
},
{
"quantity": 3200,
"price": 0.4,
"orders": 3
},
{
"quantity": 3200,
"price": 0.35,
"orders": 3
}
],
"sell": [
{
"quantity": 2400,
"price": 0.6,
"orders": 2
},
{
"quantity": 5600,
"price": 0.65,
"orders": 3
},
{
"quantity": 7200,
"price": 0.7,
"orders": 8
},
{
"quantity": 6400,
"price": 0.75,
"orders": 8
},
{
"quantity": 12800,
"price": 0.8,
"orders": 6
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|124903",
"symbol": "SBICARD25JUN910PE",
"last_price": 0.55,
"volume": 40800,
"average_price": 0.59,
"oi": 100800,
"net_change": -0.15,
"total_buy_quantity": 281600,
"total_sell_quantity": 148800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.7,
"last_trade_time": "1750154358804",
"oi_day_high": 125600,
"oi_day_low": 100800
},
"NSE_FO:ATGL25JUN680PE": {
"ohlc": {
"open": 26.95,
"high": 39.5,
"low": 26.95,
"close": 39.5
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 39.35,
"orders": 1
},
{
"quantity": 775,
"price": 39.3,
"orders": 1
},
{
"quantity": 2325,
"price": 38.75,
"orders": 1
},
{
"quantity": 775,
"price": 38.7,
"orders": 1
},
{
"quantity": 775,
"price": 38.65,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 39.7,
"orders": 1
},
{
"quantity": 775,
"price": 39.75,
"orders": 1
},
{
"quantity": 775,
"price": 39.8,
"orders": 1
},
{
"quantity": 775,
"price": 40.45,
"orders": 1
},
{
"quantity": 2325,
"price": 40.75,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|69780",
"symbol": "ATGL25JUN680PE",
"last_price": 39.5,
"volume": 37200,
"average_price": 33.77,
"oi": 410750,
"net_change": 11.55,
"total_buy_quantity": 177475,
"total_sell_quantity": 85250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 64.4,
"last_trade_time": "1750154390332",
"oi_day_high": 414625,
"oi_day_low": 409975
},
"NSE_FO:TATACHEM25JUN890PE": {
"ohlc": {
"open": 2.35,
"high": 2.35,
"low": 1.5,
"close": 1.95
},
"depth": {
"buy": [
{
"quantity": 1650,
"price": 1.85,
"orders": 3
},
{
"quantity": 2750,
"price": 1.8,
"orders": 5
},
{
"quantity": 1100,
"price": 1.75,
"orders": 2
},
{
"quantity": 1650,
"price": 1.65,
"orders": 3
},
{
"quantity": 550,
"price": 1.6,
"orders": 1
}
],
"sell": [
{
"quantity": 1650,
"price": 1.95,
"orders": 3
},
{
"quantity": 6600,
"price": 2,
"orders": 6
},
{
"quantity": 5500,
"price": 2.05,
"orders": 4
},
{
"quantity": 5500,
"price": 2.1,
"orders": 4
},
{
"quantity": 2200,
"price": 2.15,
"orders": 4
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|128778",
"symbol": "TATACHEM25JUN890PE",
"last_price": 1.95,
"volume": 85250,
"average_price": 1.87,
"oi": 112200,
"net_change": -0.45,
"total_buy_quantity": 146850,
"total_sell_quantity": 106700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.4,
"last_trade_time": "1750154079007",
"oi_day_high": 112200,
"oi_day_low": 103400
},
"NSE_FO:YESBANK25JUN21CE": {
"ohlc": {
"open": 0.15,
"high": 0.2,
"low": 0.05,
"close": 0.1
},
"depth": {
"buy": [
{
"quantity": 31720000,
"price": 0.05,
"orders": 110
},
{
"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": 6214000,
"price": 0.1,
"orders": 27
},
{
"quantity": 22022000,
"price": 0.15,
"orders": 91
},
{
"quantity": 11180000,
"price": 0.2,
"orders": 75
},
{
"quantity": 10426000,
"price": 0.25,
"orders": 41
},
{
"quantity": 9646000,
"price": 0.3,
"orders": 37
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|135889",
"symbol": "YESBANK25JUN21CE",
"last_price": 0.1,
"volume": 39988000,
"average_price": 0.12,
"oi": 137410000,
"net_change": -0.1,
"total_buy_quantity": 31720000,
"total_sell_quantity": 80704000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.2,
"last_trade_time": "1750154389314",
"oi_day_high": 137982000,
"oi_day_low": 124748000
},
"NSE_FO:DELHIVERY25JUN360PE": {
"ohlc": {
"open": 5.9,
"high": 8.65,
"low": 4.95,
"close": 8.3
},
"depth": {
"buy": [
{
"quantity": 4575,
"price": 8.3,
"orders": 3
},
{
"quantity": 7625,
"price": 8.25,
"orders": 4
},
{
"quantity": 3050,
"price": 8.2,
"orders": 2
},
{
"quantity": 1525,
"price": 8.15,
"orders": 1
},
{
"quantity": 3050,
"price": 8.05,
"orders": 1
}
],
"sell": [
{
"quantity": 4575,
"price": 8.45,
"orders": 3
},
{
"quantity": 3050,
"price": 8.5,
"orders": 2
},
{
"quantity": 6100,
"price": 8.55,
"orders": 3
},
{
"quantity": 3050,
"price": 8.75,
"orders": 1
},
{
"quantity": 1525,
"price": 8.8,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|85589",
"symbol": "DELHIVERY25JUN360PE",
"last_price": 8.3,
"volume": 713700,
"average_price": 6.89,
"oi": 828075,
"net_change": 2.85,
"total_buy_quantity": 271450,
"total_sell_quantity": 289750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.45,
"last_trade_time": "1750154388208",
"oi_day_high": 860100,
"oi_day_low": 802150
},
"NSE_FO:GAIL25JUN192.5PE": {
"ohlc": {
"open": 4.45,
"high": 5.55,
"low": 3.7,
"close": 4.75
},
"depth": {
"buy": [
{
"quantity": 7050,
"price": 4.8,
"orders": 3
},
{
"quantity": 37600,
"price": 4.75,
"orders": 11
},
{
"quantity": 18800,
"price": 4.7,
"orders": 7
},
{
"quantity": 18800,
"price": 4.65,
"orders": 4
},
{
"quantity": 4700,
"price": 4.6,
"orders": 2
}
],
"sell": [
{
"quantity": 7050,
"price": 4.85,
"orders": 3
},
{
"quantity": 18800,
"price": 4.9,
"orders": 8
},
{
"quantity": 18800,
"price": 4.95,
"orders": 5
},
{
"quantity": 14100,
"price": 5,
"orders": 4
},
{
"quantity": 14100,
"price": 5.05,
"orders": 5
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|91143",
"symbol": "GAIL25JUN192.5PE",
"last_price": 4.75,
"volume": 1464050,
"average_price": 4.53,
"oi": 1393550,
"net_change": 0.5,
"total_buy_quantity": 606300,
"total_sell_quantity": 404200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.25,
"last_trade_time": "1750154338673",
"oi_day_high": 1464050,
"oi_day_low": 1393550
},
"NSE_FO:IDFCFIRSTB25JUN68PE": {
"ohlc": {
"open": 0.35,
"high": 0.45,
"low": 0.2,
"close": 0.45
},
"depth": {
"buy": [
{
"quantity": 510000,
"price": 0.4,
"orders": 16
},
{
"quantity": 330000,
"price": 0.35,
"orders": 16
},
{
"quantity": 285000,
"price": 0.3,
"orders": 14
},
{
"quantity": 532500,
"price": 0.25,
"orders": 18
},
{
"quantity": 1680000,
"price": 0.2,
"orders": 14
}
],
"sell": [
{
"quantity": 510000,
"price": 0.45,
"orders": 21
},
{
"quantity": 382500,
"price": 0.5,
"orders": 9
},
{
"quantity": 420000,
"price": 0.55,
"orders": 10
},
{
"quantity": 442500,
"price": 0.6,
"orders": 8
},
{
"quantity": 330000,
"price": 0.65,
"orders": 6
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|102056",
"symbol": "IDFCFIRSTB25JUN68PE",
"last_price": 0.45,
"volume": 4237500,
"average_price": 0.32,
"oi": 9030000,
"net_change": 0.15,
"total_buy_quantity": 6187500,
"total_sell_quantity": 3337500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.3,
"last_trade_time": "1750154353134",
"oi_day_high": 9435000,
"oi_day_low": 9030000
},
"NSE_FO:PAGEIND25JUN46500CE": {
"ohlc": {
"open": 475.95,
"high": 536.35,
"low": 337.45,
"close": 395
},
"depth": {
"buy": [
{
"quantity": 15,
"price": 300.1,
"orders": 1
},
{
"quantity": 15,
"price": 300.05,
"orders": 1
},
{
"quantity": 30,
"price": 300,
"orders": 1
},
{
"quantity": 15,
"price": 296.5,
"orders": 1
},
{
"quantity": 450,
"price": 296.45,
"orders": 1
}
],
"sell": [
{
"quantity": 15,
"price": 434.1,
"orders": 1
},
{
"quantity": 15,
"price": 434.15,
"orders": 1
},
{
"quantity": 30,
"price": 436.1,
"orders": 2
},
{
"quantity": 15,
"price": 469.95,
"orders": 1
},
{
"quantity": 15,
"price": 470,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|119399",
"symbol": "PAGEIND25JUN46500CE",
"last_price": 395,
"volume": 2145,
"average_price": 441.38,
"oi": 2130,
"net_change": -10.3,
"total_buy_quantity": 1905,
"total_sell_quantity": 1140,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 1182.75,
"last_trade_time": "1750151338464",
"oi_day_high": 2370,
"oi_day_low": 2130
},
"NSE_FO:TATAMOTORS25JUN720PE": {
"ohlc": {
"open": 41.2,
"high": 49.45,
"low": 39.55,
"close": 49.5
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 49.35,
"orders": 1
},
{
"quantity": 550,
"price": 49.25,
"orders": 1
},
{
"quantity": 1100,
"price": 49.2,
"orders": 2
},
{
"quantity": 1100,
"price": 49.15,
"orders": 2
},
{
"quantity": 550,
"price": 49.1,
"orders": 1
}
],
"sell": [
{
"quantity": 1100,
"price": 49.5,
"orders": 2
},
{
"quantity": 1100,
"price": 49.55,
"orders": 2
},
{
"quantity": 1100,
"price": 49.6,
"orders": 2
},
{
"quantity": 550,
"price": 49.65,
"orders": 1
},
{
"quantity": 1100,
"price": 49.7,
"orders": 2
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|142828",
"symbol": "TATAMOTORS25JUN720PE",
"last_price": 49.5,
"volume": 242000,
"average_price": 43.41,
"oi": 1780900,
"net_change": 12.65,
"total_buy_quantity": 101200,
"total_sell_quantity": 75350,
"lower_circuit_limit": 5.75,
"upper_circuit_limit": 94.95,
"last_trade_time": "1750154378875",
"oi_day_high": 1810050,
"oi_day_low": 1780900
},
"NSE_FO:HCLTECH25JUN1660CE": {
"ohlc": {
"open": 71.3,
"high": 82.15,
"low": 71.3,
"close": 77.1
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 77.15,
"orders": 3
},
{
"quantity": 350,
"price": 77.1,
"orders": 1
},
{
"quantity": 350,
"price": 77.05,
"orders": 1
},
{
"quantity": 350,
"price": 77,
"orders": 1
},
{
"quantity": 350,
"price": 75.2,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 77.7,
"orders": 1
},
{
"quantity": 700,
"price": 77.75,
"orders": 2
},
{
"quantity": 700,
"price": 77.8,
"orders": 2
},
{
"quantity": 350,
"price": 79.1,
"orders": 1
},
{
"quantity": 350,
"price": 79.15,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|94317",
"symbol": "HCLTECH25JUN1660CE",
"last_price": 77.1,
"volume": 49350,
"average_price": 78.68,
"oi": 255150,
"net_change": 6.05,
"total_buy_quantity": 59850,
"total_sell_quantity": 47950,
"lower_circuit_limit": 4.15,
"upper_circuit_limit": 137.95,
"last_trade_time": "1750154390862",
"oi_day_high": 259700,
"oi_day_low": 255150
},
"NSE_FO:KPITTECH25JUN1340CE": {
"ohlc": {
"open": 76,
"high": 84.8,
"low": 59.75,
"close": 71.5
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 64.7,
"orders": 1
},
{
"quantity": 400,
"price": 64.65,
"orders": 1
},
{
"quantity": 400,
"price": 64.6,
"orders": 1
},
{
"quantity": 400,
"price": 64.55,
"orders": 1
},
{
"quantity": 400,
"price": 63.3,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 66.3,
"orders": 1
},
{
"quantity": 400,
"price": 66.35,
"orders": 1
},
{
"quantity": 400,
"price": 66.4,
"orders": 1
},
{
"quantity": 400,
"price": 66.45,
"orders": 1
},
{
"quantity": 400,
"price": 66.5,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|108746",
"symbol": "KPITTECH25JUN1340CE",
"last_price": 71.5,
"volume": 60800,
"average_price": 71.92,
"oi": 48800,
"net_change": -3.75,
"total_buy_quantity": 64400,
"total_sell_quantity": 47200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 154.75,
"last_trade_time": "1750153647108",
"oi_day_high": 60000,
"oi_day_low": 48400
},
"NSE_FO:EICHERMOT25JUN5400PE": {
"ohlc": {
"open": 85.45,
"high": 117.55,
"low": 78.4,
"close": 101.55
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 101.4,
"orders": 1
},
{
"quantity": 175,
"price": 101.35,
"orders": 1
},
{
"quantity": 350,
"price": 101.25,
"orders": 2
},
{
"quantity": 350,
"price": 100.75,
"orders": 1
},
{
"quantity": 175,
"price": 100.7,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 103.25,
"orders": 1
},
{
"quantity": 175,
"price": 103.3,
"orders": 1
},
{
"quantity": 175,
"price": 103.4,
"orders": 1
},
{
"quantity": 175,
"price": 103.5,
"orders": 1
},
{
"quantity": 175,
"price": 103.9,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|88072",
"symbol": "EICHERMOT25JUN5400PE",
"last_price": 101.55,
"volume": 101675,
"average_price": 98.14,
"oi": 50050,
"net_change": 15.35,
"total_buy_quantity": 17325,
"total_sell_quantity": 19075,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 223.95,
"last_trade_time": "1750154371237",
"oi_day_high": 54425,
"oi_day_low": 50050
},
"NSE_FO:ONGC25JUN242.5CE": {
"ohlc": {
"open": 11.85,
"high": 12.35,
"low": 10.25,
"close": 10.75
},
"depth": {
"buy": [
{
"quantity": 1925,
"price": 10.55,
"orders": 1
},
{
"quantity": 3850,
"price": 10.5,
"orders": 2
},
{
"quantity": 1925,
"price": 10.45,
"orders": 1
},
{
"quantity": 1925,
"price": 10.35,
"orders": 1
},
{
"quantity": 15400,
"price": 10.25,
"orders": 2
}
],
"sell": [
{
"quantity": 1925,
"price": 10.6,
"orders": 1
},
{
"quantity": 3850,
"price": 10.65,
"orders": 2
},
{
"quantity": 1925,
"price": 10.7,
"orders": 1
},
{
"quantity": 1925,
"price": 10.85,
"orders": 1
},
{
"quantity": 17325,
"price": 10.9,
"orders": 3
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|118782",
"symbol": "ONGC25JUN242.5CE",
"last_price": 10.75,
"volume": 246400,
"average_price": 11.16,
"oi": 223300,
"net_change": -3.95,
"total_buy_quantity": 273350,
"total_sell_quantity": 250250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.7,
"last_trade_time": "1750153533653",
"oi_day_high": 244475,
"oi_day_low": 213675
},
"NSE_FO:IGL25JUN215CE": {
"ohlc": {
"open": 3.5,
"high": 3.85,
"low": 2.1,
"close": 2.2
},
"depth": {
"buy": [
{
"quantity": 66000,
"price": 2.1,
"orders": 10
},
{
"quantity": 60500,
"price": 2.05,
"orders": 16
},
{
"quantity": 52250,
"price": 2,
"orders": 13
},
{
"quantity": 22000,
"price": 1.95,
"orders": 7
},
{
"quantity": 13750,
"price": 1.9,
"orders": 5
}
],
"sell": [
{
"quantity": 13750,
"price": 2.15,
"orders": 2
},
{
"quantity": 46750,
"price": 2.2,
"orders": 12
},
{
"quantity": 93500,
"price": 2.25,
"orders": 14
},
{
"quantity": 52250,
"price": 2.3,
"orders": 13
},
{
"quantity": 33000,
"price": 2.35,
"orders": 8
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|102762",
"symbol": "IGL25JUN215CE",
"last_price": 2.2,
"volume": 10997250,
"average_price": 2.91,
"oi": 4004000,
"net_change": -1.7,
"total_buy_quantity": 896500,
"total_sell_quantity": 1523500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.9,
"last_trade_time": "1750154397316",
"oi_day_high": 4336750,
"oi_day_low": 3861000
},
"NSE_FO:INDIANB25JUN583.75PE": {
"ohlc": {
"open": 0.8,
"high": 0.8,
"low": 0.5,
"close": 0.55
},
"depth": {
"buy": [
{
"quantity": 1900,
"price": 0.55,
"orders": 2
},
{
"quantity": 1900,
"price": 0.5,
"orders": 2
},
{
"quantity": 2850,
"price": 0.45,
"orders": 3
},
{
"quantity": 2850,
"price": 0.4,
"orders": 3
},
{
"quantity": 9500,
"price": 0.35,
"orders": 5
}
],
"sell": [
{
"quantity": 3800,
"price": 0.65,
"orders": 4
},
{
"quantity": 3800,
"price": 0.7,
"orders": 4
},
{
"quantity": 3800,
"price": 0.75,
"orders": 4
},
{
"quantity": 2850,
"price": 0.8,
"orders": 3
},
{
"quantity": 2850,
"price": 0.85,
"orders": 3
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|103809",
"symbol": "INDIANB25JUN583.75PE",
"last_price": 0.55,
"volume": 72200,
"average_price": 0.62,
"oi": 270750,
"net_change": -0.3,
"total_buy_quantity": 165300,
"total_sell_quantity": 140600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.85,
"last_trade_time": "1750153616618",
"oi_day_high": 286900,
"oi_day_low": 270750
},
"NSE_FO:INOXWIND25JUN190PE": {
"ohlc": {
"open": 16,
"high": 21.1,
"low": 16,
"close": 21.1
},
"depth": {
"buy": [
{
"quantity": 6450,
"price": 21.2,
"orders": 2
},
{
"quantity": 6450,
"price": 21.15,
"orders": 2
},
{
"quantity": 6450,
"price": 21.1,
"orders": 2
},
{
"quantity": 3225,
"price": 21.05,
"orders": 1
},
{
"quantity": 6450,
"price": 21,
"orders": 2
}
],
"sell": [
{
"quantity": 3225,
"price": 21.4,
"orders": 1
},
{
"quantity": 9675,
"price": 21.45,
"orders": 3
},
{
"quantity": 3225,
"price": 21.6,
"orders": 1
},
{
"quantity": 3225,
"price": 21.7,
"orders": 1
},
{
"quantity": 3225,
"price": 21.75,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|106312",
"symbol": "INOXWIND25JUN190PE",
"last_price": 21.1,
"volume": 274125,
"average_price": 20.16,
"oi": 1541550,
"net_change": 3.6,
"total_buy_quantity": 341850,
"total_sell_quantity": 319275,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.5,
"last_trade_time": "1750154190362",
"oi_day_high": 1567350,
"oi_day_low": 1541550
},
"NSE_FO:BALKRISIND25JUN2480CE": {
"ohlc": {
"open": 26.85,
"high": 40.3,
"low": 21.35,
"close": 22.35
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 22.5,
"orders": 1
},
{
"quantity": 300,
"price": 22.45,
"orders": 1
},
{
"quantity": 300,
"price": 22.4,
"orders": 1
},
{
"quantity": 600,
"price": 22.3,
"orders": 2
},
{
"quantity": 300,
"price": 21.95,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 23,
"orders": 1
},
{
"quantity": 300,
"price": 23.05,
"orders": 1
},
{
"quantity": 300,
"price": 23.1,
"orders": 1
},
{
"quantity": 300,
"price": 23.15,
"orders": 1
},
{
"quantity": 300,
"price": 23.25,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|73090",
"symbol": "BALKRISIND25JUN2480CE",
"last_price": 22.35,
"volume": 53700,
"average_price": 32.11,
"oi": 54300,
"net_change": -9.8,
"total_buy_quantity": 69900,
"total_sell_quantity": 44400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 94.3,
"last_trade_time": "1750154341289",
"oi_day_high": 56400,
"oi_day_low": 52800
},
"NSE_FO:PAYTM25JUN880CE": {
"ohlc": {
"open": 23.45,
"high": 24.65,
"low": 12.85,
"close": 15.65
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 15.3,
"orders": 1
},
{
"quantity": 650,
"price": 15.25,
"orders": 1
},
{
"quantity": 1300,
"price": 15.2,
"orders": 2
},
{
"quantity": 3250,
"price": 15.15,
"orders": 5
},
{
"quantity": 3250,
"price": 15.1,
"orders": 4
}
],
"sell": [
{
"quantity": 650,
"price": 15.4,
"orders": 1
},
{
"quantity": 2600,
"price": 15.45,
"orders": 4
},
{
"quantity": 7150,
"price": 15.5,
"orders": 8
},
{
"quantity": 3900,
"price": 15.55,
"orders": 6
},
{
"quantity": 5200,
"price": 15.6,
"orders": 7
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|127706",
"symbol": "PAYTM25JUN880CE",
"last_price": 15.65,
"volume": 3021200,
"average_price": 16.67,
"oi": 968500,
"net_change": -8,
"total_buy_quantity": 331500,
"total_sell_quantity": 248950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 68.85,
"last_trade_time": "1750154394986",
"oi_day_high": 1133600,
"oi_day_low": 936650
},
"NSE_FO:TITAGARH25JUN920PE": {
"ohlc": {
"open": 54.55,
"high": 54.55,
"low": 54.55,
"close": 60
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 55.05,
"orders": 1
},
{
"quantity": 625,
"price": 55,
"orders": 1
},
{
"quantity": 1250,
"price": 54.5,
"orders": 1
},
{
"quantity": 625,
"price": 54,
"orders": 1
},
{
"quantity": 5625,
"price": 45.2,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 78.8,
"orders": 1
},
{
"quantity": 625,
"price": 99.8,
"orders": 1
},
{
"quantity": 2500,
"price": 105.95,
"orders": 1
},
{
"quantity": 3125,
"price": 106,
"orders": 1
},
{
"quantity": 1250,
"price": 106.95,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|144122",
"symbol": "TITAGARH25JUN920PE",
"last_price": 60,
"volume": 1250,
"average_price": 0,
"oi": 293750,
"net_change": -1.7,
"total_buy_quantity": 30625,
"total_sell_quantity": 9375,
"lower_circuit_limit": 11.7,
"upper_circuit_limit": 111.7,
"last_trade_time": "1750154384295",
"oi_day_high": 293750,
"oi_day_low": 293750
},
"NSE_FO:TATAPOWER25JUN395PE": {
"ohlc": {
"open": 5.05,
"high": 7.65,
"low": 4.3,
"close": 7.3
},
"depth": {
"buy": [
{
"quantity": 1350,
"price": 7.25,
"orders": 1
},
{
"quantity": 6750,
"price": 7.2,
"orders": 5
},
{
"quantity": 14850,
"price": 7.15,
"orders": 11
},
{
"quantity": 10800,
"price": 7.1,
"orders": 8
},
{
"quantity": 10800,
"price": 7.05,
"orders": 6
}
],
"sell": [
{
"quantity": 16200,
"price": 7.35,
"orders": 10
},
{
"quantity": 10800,
"price": 7.4,
"orders": 7
},
{
"quantity": 10800,
"price": 7.45,
"orders": 7
},
{
"quantity": 5400,
"price": 7.5,
"orders": 3
},
{
"quantity": 8100,
"price": 7.55,
"orders": 4
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|130140",
"symbol": "TATAPOWER25JUN395PE",
"last_price": 7.3,
"volume": 4036500,
"average_price": 5.77,
"oi": 1768500,
"net_change": 2.25,
"total_buy_quantity": 449550,
"total_sell_quantity": 288900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.05,
"last_trade_time": "1750154367762",
"oi_day_high": 1903500,
"oi_day_low": 1610550
},
"NSE_FO:PIIND25JUN3900PE": {
"ohlc": {
"open": 10,
"high": 10,
"low": 5.4,
"close": 6.45
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 6.35,
"orders": 1
},
{
"quantity": 125,
"price": 6.3,
"orders": 1
},
{
"quantity": 250,
"price": 6.25,
"orders": 2
},
{
"quantity": 125,
"price": 6.2,
"orders": 1
},
{
"quantity": 125,
"price": 6.15,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 6.55,
"orders": 1
},
{
"quantity": 250,
"price": 6.6,
"orders": 2
},
{
"quantity": 250,
"price": 6.65,
"orders": 2
},
{
"quantity": 875,
"price": 6.7,
"orders": 2
},
{
"quantity": 750,
"price": 6.75,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|129841",
"symbol": "PIIND25JUN3900PE",
"last_price": 6.45,
"volume": 67625,
"average_price": 7.03,
"oi": 81750,
"net_change": -3.55,
"total_buy_quantity": 118250,
"total_sell_quantity": 25125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.7,
"last_trade_time": "1750154320780",
"oi_day_high": 90750,
"oi_day_low": 81625
},
"NSE_FO:WIPRO25JUN250PE": {
"ohlc": {
"open": 0.75,
"high": 0.75,
"low": 0.4,
"close": 0.5
},
"depth": {
"buy": [
{
"quantity": 93000,
"price": 0.5,
"orders": 13
},
{
"quantity": 174000,
"price": 0.45,
"orders": 20
},
{
"quantity": 594000,
"price": 0.4,
"orders": 27
},
{
"quantity": 489000,
"price": 0.35,
"orders": 11
},
{
"quantity": 615000,
"price": 0.3,
"orders": 15
}
],
"sell": [
{
"quantity": 144000,
"price": 0.55,
"orders": 21
},
{
"quantity": 162000,
"price": 0.6,
"orders": 21
},
{
"quantity": 99000,
"price": 0.65,
"orders": 12
},
{
"quantity": 78000,
"price": 0.7,
"orders": 9
},
{
"quantity": 54000,
"price": 0.75,
"orders": 5
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|146224",
"symbol": "WIPRO25JUN250PE",
"last_price": 0.5,
"volume": 5148000,
"average_price": 0.54,
"oi": 4344000,
"net_change": -0.3,
"total_buy_quantity": 3216000,
"total_sell_quantity": 1683000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.8,
"last_trade_time": "1750154383492",
"oi_day_high": 4632000,
"oi_day_low": 4272000
},
"NSE_FO:PNB25JUN102PE": {
"ohlc": {
"open": 0.35,
"high": 0.55,
"low": 0.3,
"close": 0.5
},
"depth": {
"buy": [
{
"quantity": 272000,
"price": 0.45,
"orders": 16
},
{
"quantity": 248000,
"price": 0.4,
"orders": 15
},
{
"quantity": 208000,
"price": 0.35,
"orders": 5
},
{
"quantity": 672000,
"price": 0.3,
"orders": 11
},
{
"quantity": 592000,
"price": 0.25,
"orders": 10
}
],
"sell": [
{
"quantity": 200000,
"price": 0.5,
"orders": 14
},
{
"quantity": 168000,
"price": 0.55,
"orders": 11
},
{
"quantity": 80000,
"price": 0.6,
"orders": 4
},
{
"quantity": 64000,
"price": 0.65,
"orders": 3
},
{
"quantity": 64000,
"price": 0.7,
"orders": 3
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|130193",
"symbol": "PNB25JUN102PE",
"last_price": 0.5,
"volume": 2464000,
"average_price": 0.38,
"oi": 4624000,
"net_change": 0.1,
"total_buy_quantity": 4080000,
"total_sell_quantity": 1544000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.4,
"last_trade_time": "1750154380150",
"oi_day_high": 4792000,
"oi_day_low": 4616000
},
"NSE_FO:CHOLAFIN25JUN1600PE": {
"ohlc": {
"open": 44.7,
"high": 60.5,
"low": 40.1,
"close": 55.65
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 55.7,
"orders": 2
},
{
"quantity": 1250,
"price": 55.55,
"orders": 2
},
{
"quantity": 625,
"price": 53.7,
"orders": 1
},
{
"quantity": 1250,
"price": 53.65,
"orders": 1
},
{
"quantity": 625,
"price": 53.55,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 56.15,
"orders": 1
},
{
"quantity": 1875,
"price": 56.3,
"orders": 2
},
{
"quantity": 1250,
"price": 56.35,
"orders": 2
},
{
"quantity": 625,
"price": 56.5,
"orders": 1
},
{
"quantity": 1875,
"price": 56.55,
"orders": 2
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|81172",
"symbol": "CHOLAFIN25JUN1600PE",
"last_price": 55.65,
"volume": 78750,
"average_price": 50.32,
"oi": 307500,
"net_change": 9,
"total_buy_quantity": 60000,
"total_sell_quantity": 24375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 108.25,
"last_trade_time": "1750154382358",
"oi_day_high": 319375,
"oi_day_low": 307500
},
"NSE_FO:MARUTI25JUN12400CE": {
"ohlc": {
"open": 208.9,
"high": 245.1,
"low": 186,
"close": 243.45
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 241.7,
"orders": 1
},
{
"quantity": 50,
"price": 241.65,
"orders": 1
},
{
"quantity": 50,
"price": 241.4,
"orders": 1
},
{
"quantity": 100,
"price": 241.35,
"orders": 2
},
{
"quantity": 100,
"price": 240.25,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 244.8,
"orders": 1
},
{
"quantity": 50,
"price": 244.85,
"orders": 1
},
{
"quantity": 50,
"price": 244.95,
"orders": 1
},
{
"quantity": 50,
"price": 245,
"orders": 1
},
{
"quantity": 100,
"price": 245.05,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|118049",
"symbol": "MARUTI25JUN12400CE",
"last_price": 243.45,
"volume": 100950,
"average_price": 221.13,
"oi": 112550,
"net_change": 34.6,
"total_buy_quantity": 14050,
"total_sell_quantity": 6900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 524.25,
"last_trade_time": "1750154397649",
"oi_day_high": 114350,
"oi_day_low": 112550
},
"NSE_FO:ICICIPRULI25JUN670CE": {
"ohlc": {
"open": 2.05,
"high": 3.05,
"low": 1.85,
"close": 1.9
},
"depth": {
"buy": [
{
"quantity": 5250,
"price": 1.85,
"orders": 4
},
{
"quantity": 6750,
"price": 1.8,
"orders": 6
},
{
"quantity": 6750,
"price": 1.75,
"orders": 7
},
{
"quantity": 4500,
"price": 1.7,
"orders": 5
},
{
"quantity": 3750,
"price": 1.65,
"orders": 4
}
],
"sell": [
{
"quantity": 6000,
"price": 1.95,
"orders": 8
},
{
"quantity": 4500,
"price": 2,
"orders": 6
},
{
"quantity": 4500,
"price": 2.05,
"orders": 5
},
{
"quantity": 7500,
"price": 2.1,
"orders": 7
},
{
"quantity": 2250,
"price": 2.15,
"orders": 3
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|101694",
"symbol": "ICICIPRULI25JUN670CE",
"last_price": 1.9,
"volume": 223500,
"average_price": 2.24,
"oi": 666000,
"net_change": -0.35,
"total_buy_quantity": 156750,
"total_sell_quantity": 220500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.25,
"last_trade_time": "1750154359917",
"oi_day_high": 680250,
"oi_day_low": 652500
},
"NSE_FO:SRF25JUN2900PE": {
"ohlc": {
"open": 4.3,
"high": 5.35,
"low": 3.6,
"close": 4.45
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 4.4,
"orders": 2
},
{
"quantity": 750,
"price": 4.35,
"orders": 2
},
{
"quantity": 750,
"price": 4.3,
"orders": 2
},
{
"quantity": 375,
"price": 4.2,
"orders": 1
},
{
"quantity": 750,
"price": 4.15,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 4.55,
"orders": 1
},
{
"quantity": 375,
"price": 4.6,
"orders": 1
},
{
"quantity": 750,
"price": 4.65,
"orders": 2
},
{
"quantity": 375,
"price": 4.7,
"orders": 1
},
{
"quantity": 1125,
"price": 4.75,
"orders": 2
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|139786",
"symbol": "SRF25JUN2900PE",
"last_price": 4.45,
"volume": 92625,
"average_price": 4.33,
"oi": 115500,
"net_change": -0.25,
"total_buy_quantity": 121875,
"total_sell_quantity": 52875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.7,
"last_trade_time": "1750154340003",
"oi_day_high": 119250,
"oi_day_low": 114000
},
"NSE_FO:AARTIIND25JUN480PE": {
"ohlc": {
"open": 20,
"high": 27.45,
"low": 17.05,
"close": 27.35
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 27.35,
"orders": 1
},
{
"quantity": 1000,
"price": 27.3,
"orders": 1
},
{
"quantity": 1000,
"price": 26.85,
"orders": 1
},
{
"quantity": 1000,
"price": 26.45,
"orders": 1
},
{
"quantity": 1000,
"price": 26.4,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 27.65,
"orders": 2
},
{
"quantity": 2000,
"price": 27.7,
"orders": 2
},
{
"quantity": 1000,
"price": 27.75,
"orders": 1
},
{
"quantity": 1000,
"price": 28,
"orders": 1
},
{
"quantity": 1000,
"price": 28.25,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|65083",
"symbol": "AARTIIND25JUN480PE",
"last_price": 27.35,
"volume": 63000,
"average_price": 20.55,
"oi": 538000,
"net_change": 6.45,
"total_buy_quantity": 137000,
"total_sell_quantity": 111000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 42.7,
"last_trade_time": "1750154382064",
"oi_day_high": 547000,
"oi_day_low": 538000
},
"NSE_FO:MANAPPURAM25JUN230CE": {
"ohlc": {
"open": 42.2,
"high": 42.9,
"low": 41.25,
"close": 41.7
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 38.05,
"orders": 1
},
{
"quantity": 6000,
"price": 27.55,
"orders": 1
},
{
"quantity": 6000,
"price": 27.5,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 6000,
"price": 43.95,
"orders": 1
},
{
"quantity": 3000,
"price": 44,
"orders": 1
},
{
"quantity": 3000,
"price": 44.8,
"orders": 1
},
{
"quantity": 6000,
"price": 45.9,
"orders": 1
},
{
"quantity": 3000,
"price": 66,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|117332",
"symbol": "MANAPPURAM25JUN230CE",
"last_price": 41.7,
"volume": 138000,
"average_price": 42.07,
"oi": 4095000,
"net_change": -6.3,
"total_buy_quantity": 15000,
"total_sell_quantity": 27000,
"lower_circuit_limit": 27.15,
"upper_circuit_limit": 68.85,
"last_trade_time": "1750151112395",
"oi_day_high": 4230000,
"oi_day_low": 4095000
},
"NSE_FO:TECHM25JUN1600PE": {
"ohlc": {
"open": 5.15,
"high": 5.15,
"low": 1.95,
"close": 2.3
},
"depth": {
"buy": [
{
"quantity": 9000,
"price": 2.3,
"orders": 3
},
{
"quantity": 4800,
"price": 2.25,
"orders": 2
},
{
"quantity": 12600,
"price": 2.2,
"orders": 9
},
{
"quantity": 8400,
"price": 2.15,
"orders": 6
},
{
"quantity": 10800,
"price": 2.1,
"orders": 6
}
],
"sell": [
{
"quantity": 9000,
"price": 2.35,
"orders": 10
},
{
"quantity": 9000,
"price": 2.4,
"orders": 7
},
{
"quantity": 4200,
"price": 2.45,
"orders": 5
},
{
"quantity": 6000,
"price": 2.5,
"orders": 5
},
{
"quantity": 6000,
"price": 2.55,
"orders": 2
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|143947",
"symbol": "TECHM25JUN1600PE",
"last_price": 2.3,
"volume": 777000,
"average_price": 2.69,
"oi": 919800,
"net_change": -2,
"total_buy_quantity": 573600,
"total_sell_quantity": 160200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.3,
"last_trade_time": "1750154388551",
"oi_day_high": 919800,
"oi_day_low": 831600
},
"NSE_FO:TATACONSUM25JUN1110PE": {
"ohlc": {
"open": 32.1,
"high": 45.6,
"low": 32.1,
"close": 41.1
},
"depth": {
"buy": [
{
"quantity": 456,
"price": 41.2,
"orders": 1
},
{
"quantity": 456,
"price": 41.15,
"orders": 1
},
{
"quantity": 456,
"price": 40.8,
"orders": 1
},
{
"quantity": 456,
"price": 39.5,
"orders": 1
},
{
"quantity": 456,
"price": 39.45,
"orders": 1
}
],
"sell": [
{
"quantity": 912,
"price": 41.55,
"orders": 2
},
{
"quantity": 456,
"price": 41.6,
"orders": 1
},
{
"quantity": 456,
"price": 41.65,
"orders": 1
},
{
"quantity": 456,
"price": 43.1,
"orders": 1
},
{
"quantity": 456,
"price": 43.15,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|129330",
"symbol": "TATACONSUM25JUN1110PE",
"last_price": 41.1,
"volume": 22344,
"average_price": 41.71,
"oi": 59280,
"net_change": 9.3,
"total_buy_quantity": 104424,
"total_sell_quantity": 55632,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 65,
"last_trade_time": "1750154395129",
"oi_day_high": 66120,
"oi_day_low": 59280
},
"NSE_FO:LAURUSLABS25JUN610CE": {
"ohlc": {
"open": 66.05,
"high": 66.05,
"low": 52.25,
"close": 54.85
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 51.75,
"orders": 1
},
{
"quantity": 1700,
"price": 51.7,
"orders": 1
},
{
"quantity": 1700,
"price": 50.7,
"orders": 1
},
{
"quantity": 5100,
"price": 50.65,
"orders": 1
},
{
"quantity": 10200,
"price": 50.05,
"orders": 2
}
],
"sell": [
{
"quantity": 1700,
"price": 53.35,
"orders": 1
},
{
"quantity": 1700,
"price": 54.6,
"orders": 1
},
{
"quantity": 6800,
"price": 55.95,
"orders": 1
},
{
"quantity": 8500,
"price": 56.15,
"orders": 1
},
{
"quantity": 5100,
"price": 56.5,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|108868",
"symbol": "LAURUSLABS25JUN610CE",
"last_price": 54.85,
"volume": 13600,
"average_price": 58.2,
"oi": 147900,
"net_change": -15.5,
"total_buy_quantity": 120700,
"total_sell_quantity": 134300,
"lower_circuit_limit": 26.55,
"upper_circuit_limit": 114.15,
"last_trade_time": "1750151684438",
"oi_day_high": 149600,
"oi_day_low": 147900
},
"NSE_FO:PRESTIGE25JUN1500CE": {
"ohlc": {
"open": 212.25,
"high": 219.5,
"low": 195,
"close": 195
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 193.7,
"orders": 1
},
{
"quantity": 325,
"price": 193.65,
"orders": 1
},
{
"quantity": 325,
"price": 193.6,
"orders": 1
},
{
"quantity": 3250,
"price": 185,
"orders": 1
},
{
"quantity": 1300,
"price": 184.8,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 198.85,
"orders": 1
},
{
"quantity": 325,
"price": 198.9,
"orders": 1
},
{
"quantity": 325,
"price": 198.95,
"orders": 1
},
{
"quantity": 3250,
"price": 201.45,
"orders": 1
},
{
"quantity": 1625,
"price": 202.6,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|123884",
"symbol": "PRESTIGE25JUN1500CE",
"last_price": 195,
"volume": 975,
"average_price": 208.91,
"oi": 46150,
"net_change": -8.3,
"total_buy_quantity": 24700,
"total_sell_quantity": 28925,
"lower_circuit_limit": 71.15,
"upper_circuit_limit": 335.45,
"last_trade_time": "1750152380581",
"oi_day_high": 46475,
"oi_day_low": 46150
},
"NSE_FO:AUBANK25JUN700CE": {
"ohlc": {
"open": 77.5,
"high": 77.5,
"low": 76,
"close": 75
},
"depth": {
"buy": [
{
"quantity": 6000,
"price": 75,
"orders": 1
},
{
"quantity": 1000,
"price": 73.35,
"orders": 1
},
{
"quantity": 3000,
"price": 73.25,
"orders": 2
},
{
"quantity": 1000,
"price": 73.2,
"orders": 1
},
{
"quantity": 10000,
"price": 73.1,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 76.25,
"orders": 2
},
{
"quantity": 1000,
"price": 76.35,
"orders": 1
},
{
"quantity": 26000,
"price": 76.9,
"orders": 3
},
{
"quantity": 1000,
"price": 77.5,
"orders": 1
},
{
"quantity": 1000,
"price": 77.55,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|70498",
"symbol": "AUBANK25JUN700CE",
"last_price": 75,
"volume": 9000,
"average_price": 77.21,
"oi": 329000,
"net_change": -9.15,
"total_buy_quantity": 108000,
"total_sell_quantity": 123000,
"lower_circuit_limit": 37.7,
"upper_circuit_limit": 130.6,
"last_trade_time": "1750154387478",
"oi_day_high": 330000,
"oi_day_low": 329000
},
"NSE_FO:JSWENERGY25JUN500PE": {
"ohlc": {
"open": 4.85,
"high": 10.3,
"low": 4.75,
"close": 9.1
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 9.15,
"orders": 1
},
{
"quantity": 750,
"price": 9.1,
"orders": 1
},
{
"quantity": 2250,
"price": 9.05,
"orders": 3
},
{
"quantity": 4500,
"price": 9,
"orders": 6
},
{
"quantity": 3000,
"price": 8.95,
"orders": 4
}
],
"sell": [
{
"quantity": 750,
"price": 9.2,
"orders": 1
},
{
"quantity": 2250,
"price": 9.25,
"orders": 3
},
{
"quantity": 5250,
"price": 9.3,
"orders": 6
},
{
"quantity": 7500,
"price": 9.35,
"orders": 7
},
{
"quantity": 750,
"price": 9.4,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|110429",
"symbol": "JSWENERGY25JUN500PE",
"last_price": 9.1,
"volume": 988500,
"average_price": 8.49,
"oi": 816000,
"net_change": 3.75,
"total_buy_quantity": 809250,
"total_sell_quantity": 165750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.35,
"last_trade_time": "1750154393829",
"oi_day_high": 816750,
"oi_day_low": 747000
},
"NSE_FO:MPHASIS25JUN2560PE": {
"ohlc": {
"open": 13.65,
"high": 13.7,
"low": 8.7,
"close": 12.95
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 12.1,
"orders": 1
},
{
"quantity": 275,
"price": 12.05,
"orders": 1
},
{
"quantity": 550,
"price": 11.95,
"orders": 2
},
{
"quantity": 275,
"price": 11.9,
"orders": 1
},
{
"quantity": 275,
"price": 11.85,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 12.65,
"orders": 1
},
{
"quantity": 275,
"price": 12.7,
"orders": 1
},
{
"quantity": 275,
"price": 12.95,
"orders": 1
},
{
"quantity": 275,
"price": 13.1,
"orders": 1
},
{
"quantity": 275,
"price": 13.15,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|120728",
"symbol": "MPHASIS25JUN2560PE",
"last_price": 12.95,
"volume": 16225,
"average_price": 11.14,
"oi": 56650,
"net_change": 1.3,
"total_buy_quantity": 91850,
"total_sell_quantity": 39600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 43.6,
"last_trade_time": "1750154281873",
"oi_day_high": 57200,
"oi_day_low": 55550
},
"NSE_FO:HAL25JUN5000CE": {
"ohlc": {
"open": 155.6,
"high": 197.7,
"low": 135.35,
"close": 138.35
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 137.65,
"orders": 1
},
{
"quantity": 150,
"price": 137.6,
"orders": 1
},
{
"quantity": 150,
"price": 137.5,
"orders": 1
},
{
"quantity": 450,
"price": 137.3,
"orders": 2
},
{
"quantity": 150,
"price": 137.1,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 138.4,
"orders": 2
},
{
"quantity": 150,
"price": 138.45,
"orders": 1
},
{
"quantity": 450,
"price": 138.5,
"orders": 3
},
{
"quantity": 150,
"price": 138.75,
"orders": 1
},
{
"quantity": 150,
"price": 138.9,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|92292",
"symbol": "HAL25JUN5000CE",
"last_price": 138.35,
"volume": 1179900,
"average_price": 169.8,
"oi": 984150,
"net_change": -17.2,
"total_buy_quantity": 39300,
"total_sell_quantity": 135150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 370.8,
"last_trade_time": "1750154394941",
"oi_day_high": 1033350,
"oi_day_low": 956850
},
"NSE_FO:HINDALCO25JUN650CE": {
"ohlc": {
"open": 10.15,
"high": 11,
"low": 6.3,
"close": 6.6
},
"depth": {
"buy": [
{
"quantity": 4200,
"price": 6.6,
"orders": 3
},
{
"quantity": 11200,
"price": 6.55,
"orders": 6
},
{
"quantity": 18200,
"price": 6.5,
"orders": 10
},
{
"quantity": 9800,
"price": 6.45,
"orders": 5
},
{
"quantity": 25200,
"price": 6.4,
"orders": 6
}
],
"sell": [
{
"quantity": 23800,
"price": 6.65,
"orders": 2
},
{
"quantity": 4200,
"price": 6.7,
"orders": 2
},
{
"quantity": 11200,
"price": 6.75,
"orders": 6
},
{
"quantity": 9800,
"price": 6.8,
"orders": 6
},
{
"quantity": 8400,
"price": 6.85,
"orders": 4
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|96701",
"symbol": "HINDALCO25JUN650CE",
"last_price": 6.6,
"volume": 4506600,
"average_price": 8.33,
"oi": 2569000,
"net_change": -4.55,
"total_buy_quantity": 670600,
"total_sell_quantity": 532000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.15,
"last_trade_time": "1750154391627",
"oi_day_high": 2594200,
"oi_day_low": 2342200
},
"NSE_FO:NATIONALUM25JUN185PE": {
"ohlc": {
"open": 2.65,
"high": 3.9,
"low": 2.3,
"close": 3.65
},
"depth": {
"buy": [
{
"quantity": 45000,
"price": 3.55,
"orders": 10
},
{
"quantity": 56250,
"price": 3.5,
"orders": 13
},
{
"quantity": 33750,
"price": 3.45,
"orders": 6
},
{
"quantity": 18750,
"price": 3.4,
"orders": 3
},
{
"quantity": 30000,
"price": 3.35,
"orders": 5
}
],
"sell": [
{
"quantity": 26250,
"price": 3.65,
"orders": 6
},
{
"quantity": 60000,
"price": 3.7,
"orders": 12
},
{
"quantity": 56250,
"price": 3.75,
"orders": 8
},
{
"quantity": 60000,
"price": 3.8,
"orders": 6
},
{
"quantity": 37500,
"price": 3.85,
"orders": 5
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|115412",
"symbol": "NATIONALUM25JUN185PE",
"last_price": 3.65,
"volume": 5205000,
"average_price": 3.13,
"oi": 4803750,
"net_change": 1.1,
"total_buy_quantity": 926250,
"total_sell_quantity": 971250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.55,
"last_trade_time": "1750154395157",
"oi_day_high": 5486250,
"oi_day_low": 4672500
},
"NSE_FO:LTIM25JUN5150CE": {
"ohlc": {
"open": 385.25,
"high": 407,
"low": 363.55,
"close": 371.95
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 371.15,
"orders": 1
},
{
"quantity": 150,
"price": 371.1,
"orders": 1
},
{
"quantity": 150,
"price": 371,
"orders": 1
},
{
"quantity": 150,
"price": 370.95,
"orders": 1
},
{
"quantity": 600,
"price": 353.25,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 378.9,
"orders": 1
},
{
"quantity": 150,
"price": 379,
"orders": 1
},
{
"quantity": 150,
"price": 379.1,
"orders": 1
},
{
"quantity": 150,
"price": 379.2,
"orders": 1
},
{
"quantity": 600,
"price": 394.85,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|111028",
"symbol": "LTIM25JUN5150CE",
"last_price": 371.95,
"volume": 1950,
"average_price": 385.47,
"oi": 12000,
"net_change": 34.15,
"total_buy_quantity": 10200,
"total_sell_quantity": 10200,
"lower_circuit_limit": 77.55,
"upper_circuit_limit": 598.05,
"last_trade_time": "1750145981176",
"oi_day_high": 12300,
"oi_day_low": 11700
},
"NSE_FO:MOTHERSON25JUN152.5PE": {
"ohlc": {
"open": 3.25,
"high": 4.3,
"low": 2.95,
"close": 4.25
},
"depth": {
"buy": [
{
"quantity": 24850,
"price": 4.2,
"orders": 7
},
{
"quantity": 42600,
"price": 4.15,
"orders": 10
},
{
"quantity": 21300,
"price": 4.1,
"orders": 5
},
{
"quantity": 21300,
"price": 4.05,
"orders": 4
},
{
"quantity": 7100,
"price": 4,
"orders": 2
}
],
"sell": [
{
"quantity": 21300,
"price": 4.3,
"orders": 6
},
{
"quantity": 46150,
"price": 4.35,
"orders": 11
},
{
"quantity": 21300,
"price": 4.4,
"orders": 4
},
{
"quantity": 28400,
"price": 4.45,
"orders": 5
},
{
"quantity": 21300,
"price": 4.5,
"orders": 5
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|114312",
"symbol": "MOTHERSON25JUN152.5PE",
"last_price": 4.25,
"volume": 2971350,
"average_price": 3.53,
"oi": 837800,
"net_change": 1.3,
"total_buy_quantity": 699350,
"total_sell_quantity": 575100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.95,
"last_trade_time": "1750154340006",
"oi_day_high": 986900,
"oi_day_low": 837800
},
"NSE_FO:DLF25JUN800CE": {
"ohlc": {
"open": 71,
"high": 83.5,
"low": 56,
"close": 58.6
},
"depth": {
"buy": [
{
"quantity": 825,
"price": 58.7,
"orders": 1
},
{
"quantity": 825,
"price": 58.65,
"orders": 1
},
{
"quantity": 2475,
"price": 58.6,
"orders": 2
},
{
"quantity": 2475,
"price": 58.55,
"orders": 2
},
{
"quantity": 825,
"price": 58.3,
"orders": 1
}
],
"sell": [
{
"quantity": 1650,
"price": 58.95,
"orders": 2
},
{
"quantity": 825,
"price": 59.05,
"orders": 1
},
{
"quantity": 825,
"price": 59.1,
"orders": 1
},
{
"quantity": 825,
"price": 59.35,
"orders": 1
},
{
"quantity": 825,
"price": 60.55,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|86620",
"symbol": "DLF25JUN800CE",
"last_price": 58.6,
"volume": 327525,
"average_price": 69.69,
"oi": 680625,
"net_change": -4.85,
"total_buy_quantity": 107250,
"total_sell_quantity": 104775,
"lower_circuit_limit": 14.6,
"upper_circuit_limit": 112.3,
"last_trade_time": "1750154385228",
"oi_day_high": 731775,
"oi_day_low": 676500
},
"NSE_FO:COLPAL25JUN2480PE": {
"ohlc": {
"open": 100.1,
"high": 119,
"low": 100.1,
"close": 102.7
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 106.15,
"orders": 1
},
{
"quantity": 175,
"price": 106.1,
"orders": 1
},
{
"quantity": 175,
"price": 106.05,
"orders": 1
},
{
"quantity": 175,
"price": 103.5,
"orders": 1
},
{
"quantity": 525,
"price": 93.25,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 107.35,
"orders": 1
},
{
"quantity": 350,
"price": 107.4,
"orders": 2
},
{
"quantity": 175,
"price": 107.45,
"orders": 1
},
{
"quantity": 175,
"price": 109.45,
"orders": 1
},
{
"quantity": 1575,
"price": 145.35,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|82919",
"symbol": "COLPAL25JUN2480PE",
"last_price": 102.7,
"volume": 5950,
"average_price": 109,
"oi": 24150,
"net_change": 2.6,
"total_buy_quantity": 16450,
"total_sell_quantity": 10675,
"lower_circuit_limit": 13.8,
"upper_circuit_limit": 186.4,
"last_trade_time": "1750151742252",
"oi_day_high": 24850,
"oi_day_low": 23625
},
"NSE_FO:BANKINDIA25JUN119PE": {
"ohlc": {
"open": 1.55,
"high": 1.95,
"low": 1.2,
"close": 1.85
},
"depth": {
"buy": [
{
"quantity": 72375,
"price": 1.75,
"orders": 13
},
{
"quantity": 14475,
"price": 1.7,
"orders": 3
},
{
"quantity": 28950,
"price": 1.65,
"orders": 4
},
{
"quantity": 24125,
"price": 1.6,
"orders": 4
},
{
"quantity": 24125,
"price": 1.55,
"orders": 3
}
],
"sell": [
{
"quantity": 43425,
"price": 1.85,
"orders": 9
},
{
"quantity": 53075,
"price": 1.9,
"orders": 11
},
{
"quantity": 28950,
"price": 1.95,
"orders": 5
},
{
"quantity": 19300,
"price": 2,
"orders": 4
},
{
"quantity": 19300,
"price": 2.05,
"orders": 3
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|72965",
"symbol": "BANKINDIA25JUN119PE",
"last_price": 1.85,
"volume": 217125,
"average_price": 1.63,
"oi": 207475,
"net_change": 0.55,
"total_buy_quantity": 665850,
"total_sell_quantity": 656200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.3,
"last_trade_time": "1750154316137",
"oi_day_high": 318450,
"oi_day_low": 207475
},
"NSE_FO:TIINDIA25JUN3050CE": {
"ohlc": {
"open": 37.3,
"high": 44,
"low": 18.4,
"close": 19.95
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 19.85,
"orders": 1
},
{
"quantity": 300,
"price": 19.8,
"orders": 1
},
{
"quantity": 150,
"price": 19.2,
"orders": 1
},
{
"quantity": 600,
"price": 19.15,
"orders": 2
},
{
"quantity": 150,
"price": 19.1,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 20.35,
"orders": 1
},
{
"quantity": 150,
"price": 20.4,
"orders": 1
},
{
"quantity": 150,
"price": 20.45,
"orders": 1
},
{
"quantity": 150,
"price": 21,
"orders": 1
},
{
"quantity": 450,
"price": 21.1,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|131720",
"symbol": "TIINDIA25JUN3050CE",
"last_price": 19.95,
"volume": 47700,
"average_price": 24.82,
"oi": 28350,
"net_change": -16.9,
"total_buy_quantity": 49500,
"total_sell_quantity": 29550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 127.2,
"last_trade_time": "1750154351826",
"oi_day_high": 30450,
"oi_day_low": 24750
},
"NSE_FO:ZYDUSLIFE25JUN920PE": {
"ohlc": {
"open": 2.5,
"high": 8.35,
"low": 1.85,
"close": 5.7
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 5.45,
"orders": 2
},
{
"quantity": 900,
"price": 5.4,
"orders": 1
},
{
"quantity": 1800,
"price": 5.35,
"orders": 2
},
{
"quantity": 900,
"price": 5.3,
"orders": 1
},
{
"quantity": 900,
"price": 5.15,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 5.7,
"orders": 1
},
{
"quantity": 900,
"price": 5.75,
"orders": 1
},
{
"quantity": 900,
"price": 5.8,
"orders": 1
},
{
"quantity": 900,
"price": 5.85,
"orders": 1
},
{
"quantity": 900,
"price": 5.9,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|146551",
"symbol": "ZYDUSLIFE25JUN920PE",
"last_price": 5.7,
"volume": 543600,
"average_price": 5.04,
"oi": 195300,
"net_change": 4.05,
"total_buy_quantity": 509400,
"total_sell_quantity": 136800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.65,
"last_trade_time": "1750154386986",
"oi_day_high": 195300,
"oi_day_low": 126900
},
"NSE_FO:IREDA25JUN177.5PE": {
"ohlc": {
"open": 12.5,
"high": 13.2,
"low": 12.5,
"close": 13.2
},
"depth": {
"buy": [
{
"quantity": 2900,
"price": 11.25,
"orders": 1
},
{
"quantity": 2900,
"price": 7.1,
"orders": 1
},
{
"quantity": 5800,
"price": 7.05,
"orders": 1
},
{
"quantity": 5800,
"price": 6.75,
"orders": 1
},
{
"quantity": 17400,
"price": 5.3,
"orders": 1
}
],
"sell": [
{
"quantity": 2900,
"price": 16.8,
"orders": 1
},
{
"quantity": 5800,
"price": 17.4,
"orders": 1
},
{
"quantity": 2900,
"price": 17.5,
"orders": 1
},
{
"quantity": 2900,
"price": 32,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|104570",
"symbol": "IREDA25JUN177.5PE",
"last_price": 13.2,
"volume": 5800,
"average_price": 12.85,
"oi": 875800,
"net_change": 2.95,
"total_buy_quantity": 52200,
"total_sell_quantity": 14500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.35,
"last_trade_time": "1750153991488",
"oi_day_high": 875800,
"oi_day_low": 875800
},
"NSE_FO:MGL25JUN1380CE": {
"ohlc": {
"open": 44.95,
"high": 69.35,
"low": 44.95,
"close": 64.05
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 63.8,
"orders": 2
},
{
"quantity": 1200,
"price": 63.25,
"orders": 3
},
{
"quantity": 800,
"price": 63.1,
"orders": 2
},
{
"quantity": 400,
"price": 63.05,
"orders": 1
},
{
"quantity": 400,
"price": 63,
"orders": 1
}
],
"sell": [
{
"quantity": 1200,
"price": 64.9,
"orders": 3
},
{
"quantity": 400,
"price": 64.95,
"orders": 1
},
{
"quantity": 800,
"price": 65,
"orders": 2
},
{
"quantity": 400,
"price": 65.05,
"orders": 1
},
{
"quantity": 400,
"price": 65.1,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|114019",
"symbol": "MGL25JUN1380CE",
"last_price": 64.05,
"volume": 378400,
"average_price": 59.19,
"oi": 123600,
"net_change": 25.75,
"total_buy_quantity": 72400,
"total_sell_quantity": 35600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 95.4,
"last_trade_time": "1750154389063",
"oi_day_high": 156000,
"oi_day_low": 122400
},
"NSE_FO:CDSL25JUN1520CE": {
"ohlc": {
"open": 200,
"high": 200,
"low": 195.95,
"close": 195.95
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 170,
"orders": 1
},
{
"quantity": 3500,
"price": 102.55,
"orders": 1
},
{
"quantity": 3500,
"price": 51,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 350,
"price": 238.8,
"orders": 1
},
{
"quantity": 350,
"price": 240,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|79657",
"symbol": "CDSL25JUN1520CE",
"last_price": 195.95,
"volume": 700,
"average_price": 197.97,
"oi": 63350,
"net_change": 55.95,
"total_buy_quantity": 7350,
"total_sell_quantity": 700,
"lower_circuit_limit": 17.75,
"upper_circuit_limit": 262.25,
"last_trade_time": "1750134947214",
"oi_day_high": 63700,
"oi_day_low": 63350
},
"NSE_FO:PEL25JUN1100PE": {
"ohlc": {
"open": 7.7,
"high": 11.6,
"low": 6.7,
"close": 11.3
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 10.95,
"orders": 2
},
{
"quantity": 750,
"price": 10.75,
"orders": 1
},
{
"quantity": 750,
"price": 10.4,
"orders": 1
},
{
"quantity": 1500,
"price": 10.35,
"orders": 2
},
{
"quantity": 750,
"price": 10.25,
"orders": 1
}
],
"sell": [
{
"quantity": 1500,
"price": 11.35,
"orders": 2
},
{
"quantity": 750,
"price": 12.05,
"orders": 1
},
{
"quantity": 750,
"price": 12.1,
"orders": 1
},
{
"quantity": 2250,
"price": 12.4,
"orders": 1
},
{
"quantity": 750,
"price": 12.5,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|120248",
"symbol": "PEL25JUN1100PE",
"last_price": 11.3,
"volume": 146250,
"average_price": 9.26,
"oi": 431250,
"net_change": 3.6,
"total_buy_quantity": 369000,
"total_sell_quantity": 127500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.15,
"last_trade_time": "1750154367658",
"oi_day_high": 457500,
"oi_day_low": 431250
},
"NSE_FO:POWERGRID25JUN292.5PE": {
"ohlc": {
"open": 6.55,
"high": 7.05,
"low": 5.4,
"close": 6.5
},
"depth": {
"buy": [
{
"quantity": 5400,
"price": 6.5,
"orders": 3
},
{
"quantity": 7200,
"price": 6.45,
"orders": 3
},
{
"quantity": 5400,
"price": 6.4,
"orders": 3
},
{
"quantity": 1800,
"price": 6.35,
"orders": 1
},
{
"quantity": 3600,
"price": 6.3,
"orders": 2
}
],
"sell": [
{
"quantity": 1800,
"price": 6.6,
"orders": 1
},
{
"quantity": 7200,
"price": 6.65,
"orders": 4
},
{
"quantity": 3600,
"price": 6.7,
"orders": 2
},
{
"quantity": 5400,
"price": 6.75,
"orders": 2
},
{
"quantity": 1800,
"price": 6.8,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|123459",
"symbol": "POWERGRID25JUN292.5PE",
"last_price": 6.5,
"volume": 369000,
"average_price": 6.24,
"oi": 529200,
"net_change": 0,
"total_buy_quantity": 241200,
"total_sell_quantity": 234000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.5,
"last_trade_time": "1750154280582",
"oi_day_high": 540000,
"oi_day_low": 482400
},
"NSE_FO:GODREJPROP25JUN2250CE": {
"ohlc": {
"open": 193.3,
"high": 212.85,
"low": 192.8,
"close": 212.85
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 208.25,
"orders": 2
},
{
"quantity": 225,
"price": 208.2,
"orders": 1
},
{
"quantity": 225,
"price": 208.15,
"orders": 1
},
{
"quantity": 225,
"price": 208.1,
"orders": 1
},
{
"quantity": 225,
"price": 208.05,
"orders": 1
}
],
"sell": [
{
"quantity": 225,
"price": 214,
"orders": 1
},
{
"quantity": 225,
"price": 214.05,
"orders": 1
},
{
"quantity": 225,
"price": 219.7,
"orders": 1
},
{
"quantity": 900,
"price": 219.75,
"orders": 1
},
{
"quantity": 225,
"price": 220,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|92616",
"symbol": "GODREJPROP25JUN2250CE",
"last_price": 212.85,
"volume": 8325,
"average_price": 203.62,
"oi": 76950,
"net_change": 13.9,
"total_buy_quantity": 19575,
"total_sell_quantity": 18900,
"lower_circuit_limit": 41.6,
"upper_circuit_limit": 356.3,
"last_trade_time": "1750154364300",
"oi_day_high": 77850,
"oi_day_low": 76500
},
"NSE_FO:M&MFIN25JUN265CE": {
"ohlc": {
"open": 9.8,
"high": 9.8,
"low": 6.8,
"close": 7.05
},
"depth": {
"buy": [
{
"quantity": 2056,
"price": 7.05,
"orders": 1
},
{
"quantity": 2056,
"price": 7,
"orders": 1
},
{
"quantity": 2056,
"price": 6.9,
"orders": 1
},
{
"quantity": 2056,
"price": 6.85,
"orders": 1
},
{
"quantity": 2056,
"price": 6.8,
"orders": 1
}
],
"sell": [
{
"quantity": 4112,
"price": 7.3,
"orders": 2
},
{
"quantity": 2056,
"price": 7.45,
"orders": 1
},
{
"quantity": 4112,
"price": 7.5,
"orders": 2
},
{
"quantity": 2056,
"price": 7.6,
"orders": 1
},
{
"quantity": 2056,
"price": 7.65,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|50239",
"symbol": "M&MFIN25JUN265CE",
"last_price": 7.05,
"volume": 111024,
"average_price": 7.85,
"oi": 376248,
"net_change": -3.55,
"total_buy_quantity": 261112,
"total_sell_quantity": 259056,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.6,
"last_trade_time": "1750153681922",
"oi_day_high": 386528,
"oi_day_low": 355688
},
"NSE_FO:CESC25JUN167.5PE": {
"ohlc": {
"open": 3.65,
"high": 7.3,
"low": 3.5,
"close": 6.2
},
"depth": {
"buy": [
{
"quantity": 5850,
"price": 6.15,
"orders": 2
},
{
"quantity": 2925,
"price": 6.1,
"orders": 1
},
{
"quantity": 2925,
"price": 6.05,
"orders": 1
},
{
"quantity": 2925,
"price": 6,
"orders": 1
},
{
"quantity": 2925,
"price": 5.95,
"orders": 1
}
],
"sell": [
{
"quantity": 5850,
"price": 6.45,
"orders": 2
},
{
"quantity": 2925,
"price": 6.6,
"orders": 1
},
{
"quantity": 2925,
"price": 6.65,
"orders": 1
},
{
"quantity": 23400,
"price": 6.7,
"orders": 3
},
{
"quantity": 14625,
"price": 6.75,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|81341",
"symbol": "CESC25JUN167.5PE",
"last_price": 6.2,
"volume": 193050,
"average_price": 4.99,
"oi": 204750,
"net_change": 2.7,
"total_buy_quantity": 315900,
"total_sell_quantity": 356850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.5,
"last_trade_time": "1750154221724",
"oi_day_high": 219375,
"oi_day_low": 187200
},
"NSE_FO:PHOENIXLTD25JUN1600PE": {
"ohlc": {
"open": 22.5,
"high": 30.7,
"low": 16,
"close": 29.65
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 29.7,
"orders": 1
},
{
"quantity": 700,
"price": 29.65,
"orders": 2
},
{
"quantity": 350,
"price": 29.6,
"orders": 1
},
{
"quantity": 350,
"price": 29.5,
"orders": 1
},
{
"quantity": 700,
"price": 29.45,
"orders": 2
}
],
"sell": [
{
"quantity": 700,
"price": 30.25,
"orders": 2
},
{
"quantity": 350,
"price": 30.35,
"orders": 1
},
{
"quantity": 700,
"price": 30.4,
"orders": 2
},
{
"quantity": 350,
"price": 30.45,
"orders": 1
},
{
"quantity": 350,
"price": 30.5,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|128698",
"symbol": "PHOENIXLTD25JUN1600PE",
"last_price": 29.65,
"volume": 203700,
"average_price": 21.58,
"oi": 121800,
"net_change": 4,
"total_buy_quantity": 82600,
"total_sell_quantity": 59500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 79.4,
"last_trade_time": "1750154347325",
"oi_day_high": 123200,
"oi_day_low": 81900
},
"NSE_FO:VOLTAS25JUN1260CE": {
"ohlc": {
"open": 50.55,
"high": 57,
"low": 28.55,
"close": 32
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 31.45,
"orders": 1
},
{
"quantity": 300,
"price": 31.4,
"orders": 1
},
{
"quantity": 300,
"price": 31.35,
"orders": 1
},
{
"quantity": 3000,
"price": 30.1,
"orders": 2
},
{
"quantity": 300,
"price": 30,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 32.25,
"orders": 1
},
{
"quantity": 300,
"price": 32.3,
"orders": 1
},
{
"quantity": 300,
"price": 32.95,
"orders": 1
},
{
"quantity": 300,
"price": 33,
"orders": 1
},
{
"quantity": 600,
"price": 33.3,
"orders": 2
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|135283",
"symbol": "VOLTAS25JUN1260CE",
"last_price": 32,
"volume": 362100,
"average_price": 42.17,
"oi": 417000,
"net_change": -17.75,
"total_buy_quantity": 66000,
"total_sell_quantity": 51000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 114.15,
"last_trade_time": "1750154390964",
"oi_day_high": 427200,
"oi_day_low": 414600
},
"NSE_FO:PNBHOUSING25JUN1040CE": {
"ohlc": {
"open": 42.05,
"high": 52,
"low": 35.4,
"close": 36.4
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 36.25,
"orders": 1
},
{
"quantity": 650,
"price": 36.2,
"orders": 1
},
{
"quantity": 650,
"price": 36.15,
"orders": 1
},
{
"quantity": 650,
"price": 36.1,
"orders": 1
},
{
"quantity": 650,
"price": 35.9,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 36.8,
"orders": 1
},
{
"quantity": 650,
"price": 36.85,
"orders": 1
},
{
"quantity": 650,
"price": 36.95,
"orders": 1
},
{
"quantity": 650,
"price": 37.75,
"orders": 1
},
{
"quantity": 650,
"price": 37.8,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|130803",
"symbol": "PNBHOUSING25JUN1040CE",
"last_price": 36.4,
"volume": 24050,
"average_price": 41.56,
"oi": 66950,
"net_change": -3.8,
"total_buy_quantity": 87750,
"total_sell_quantity": 47450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 91.6,
"last_trade_time": "1750154390552",
"oi_day_high": 66950,
"oi_day_low": 65000
},
"NSE_FO:VBL25JUN480PE": {
"ohlc": {
"open": 12.6,
"high": 14.4,
"low": 9.2,
"close": 14.2
},
"depth": {
"buy": [
{
"quantity": 2625,
"price": 14.55,
"orders": 3
},
{
"quantity": 3500,
"price": 14.5,
"orders": 4
},
{
"quantity": 1750,
"price": 14.45,
"orders": 2
},
{
"quantity": 875,
"price": 14.4,
"orders": 1
},
{
"quantity": 875,
"price": 14.35,
"orders": 1
}
],
"sell": [
{
"quantity": 3500,
"price": 14.75,
"orders": 4
},
{
"quantity": 1750,
"price": 14.8,
"orders": 2
},
{
"quantity": 1750,
"price": 14.85,
"orders": 2
},
{
"quantity": 875,
"price": 14.9,
"orders": 1
},
{
"quantity": 875,
"price": 14.95,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|145786",
"symbol": "VBL25JUN480PE",
"last_price": 14.2,
"volume": 952875,
"average_price": 11.52,
"oi": 1402625,
"net_change": 1.45,
"total_buy_quantity": 118125,
"total_sell_quantity": 112000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.75,
"last_trade_time": "1750154347329",
"oi_day_high": 1423625,
"oi_day_low": 1222375
},
"NSE_FO:HINDUNILVR25JUN2360PE": {
"ohlc": {
"open": 63,
"high": 70.5,
"low": 59.8,
"close": 62.85
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 61.75,
"orders": 1
},
{
"quantity": 600,
"price": 61.7,
"orders": 2
},
{
"quantity": 300,
"price": 61.65,
"orders": 1
},
{
"quantity": 300,
"price": 61.3,
"orders": 1
},
{
"quantity": 300,
"price": 61.25,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 62.45,
"orders": 1
},
{
"quantity": 600,
"price": 62.5,
"orders": 2
},
{
"quantity": 300,
"price": 62.55,
"orders": 1
},
{
"quantity": 300,
"price": 64.15,
"orders": 1
},
{
"quantity": 300,
"price": 64.25,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|98318",
"symbol": "HINDUNILVR25JUN2360PE",
"last_price": 62.85,
"volume": 67200,
"average_price": 64.04,
"oi": 466800,
"net_change": 3.3,
"total_buy_quantity": 22200,
"total_sell_quantity": 36600,
"lower_circuit_limit": 7.45,
"upper_circuit_limit": 111.65,
"last_trade_time": "1750154381961",
"oi_day_high": 473700,
"oi_day_low": 466800
},
"NSE_FO:RBLBANK25JUN215CE": {
"ohlc": {
"open": 5.55,
"high": 5.55,
"low": 5.55,
"close": 5.55
},
"depth": {
"buy": [
{
"quantity": 12500,
"price": 6.15,
"orders": 1
},
{
"quantity": 12500,
"price": 4.5,
"orders": 1
},
{
"quantity": 2500,
"price": 4.25,
"orders": 1
},
{
"quantity": 5000,
"price": 3.05,
"orders": 1
},
{
"quantity": 2500,
"price": 2.75,
"orders": 1
}
],
"sell": [
{
"quantity": 5000,
"price": 13,
"orders": 2
},
{
"quantity": 2500,
"price": 15,
"orders": 1
},
{
"quantity": 2500,
"price": 25.55,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|134182",
"symbol": "RBLBANK25JUN215CE",
"last_price": 5.55,
"volume": 0,
"average_price": 0,
"oi": 707500,
"net_change": 0,
"total_buy_quantity": 77500,
"total_sell_quantity": 10000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.55,
"last_trade_time": "1750046462000",
"oi_day_high": 707500,
"oi_day_low": 707500
},
"NSE_FO:TATACOMM25JUN1680PE": {
"ohlc": {
"open": 31,
"high": 31,
"low": 16.7,
"close": 23.8
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 23.5,
"orders": 1
},
{
"quantity": 500,
"price": 23.45,
"orders": 2
},
{
"quantity": 250,
"price": 23.4,
"orders": 1
},
{
"quantity": 250,
"price": 23.25,
"orders": 1
},
{
"quantity": 250,
"price": 23.2,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 23.9,
"orders": 1
},
{
"quantity": 250,
"price": 23.95,
"orders": 1
},
{
"quantity": 250,
"price": 24,
"orders": 1
},
{
"quantity": 250,
"price": 24.05,
"orders": 1
},
{
"quantity": 250,
"price": 24.15,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|141928",
"symbol": "TATACOMM25JUN1680PE",
"last_price": 23.8,
"volume": 81500,
"average_price": 22.25,
"oi": 66250,
"net_change": 1.15,
"total_buy_quantity": 89500,
"total_sell_quantity": 49500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 54.85,
"last_trade_time": "1750154378716",
"oi_day_high": 71750,
"oi_day_low": 65000
},
"NSE_FO:OBEROIRLTY25JUN1740PE": {
"ohlc": {
"open": 1.55,
"high": 2.7,
"low": 1.5,
"close": 2.7
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 2.7,
"orders": 2
},
{
"quantity": 700,
"price": 2.65,
"orders": 2
},
{
"quantity": 1050,
"price": 2.6,
"orders": 3
},
{
"quantity": 700,
"price": 2.55,
"orders": 2
},
{
"quantity": 700,
"price": 2.5,
"orders": 2
}
],
"sell": [
{
"quantity": 2800,
"price": 3,
"orders": 3
},
{
"quantity": 2450,
"price": 3.05,
"orders": 2
},
{
"quantity": 350,
"price": 3.1,
"orders": 1
},
{
"quantity": 2450,
"price": 3.15,
"orders": 2
},
{
"quantity": 350,
"price": 3.2,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|118017",
"symbol": "OBEROIRLTY25JUN1740PE",
"last_price": 2.7,
"volume": 29750,
"average_price": 2.18,
"oi": 56000,
"net_change": 0.2,
"total_buy_quantity": 143500,
"total_sell_quantity": 61600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.5,
"last_trade_time": "1750153665164",
"oi_day_high": 65450,
"oi_day_low": 54600
},
"NSE_FO:NYKAA25JUN205CE": {
"ohlc": {
"open": 0.85,
"high": 0.95,
"low": 0.65,
"close": 0.65
},
"depth": {
"buy": [
{
"quantity": 2950,
"price": 0.65,
"orders": 1
},
{
"quantity": 20650,
"price": 0.6,
"orders": 7
},
{
"quantity": 29500,
"price": 0.55,
"orders": 6
},
{
"quantity": 14750,
"price": 0.5,
"orders": 5
},
{
"quantity": 11800,
"price": 0.45,
"orders": 4
}
],
"sell": [
{
"quantity": 41300,
"price": 0.7,
"orders": 5
},
{
"quantity": 61950,
"price": 0.75,
"orders": 8
},
{
"quantity": 44250,
"price": 0.8,
"orders": 12
},
{
"quantity": 41300,
"price": 0.85,
"orders": 6
},
{
"quantity": 41300,
"price": 0.9,
"orders": 7
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|124889",
"symbol": "NYKAA25JUN205CE",
"last_price": 0.65,
"volume": 923350,
"average_price": 0.79,
"oi": 2781850,
"net_change": -0.45,
"total_buy_quantity": 327450,
"total_sell_quantity": 719800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.1,
"last_trade_time": "1750154397040",
"oi_day_high": 2799550,
"oi_day_low": 2646150
},
"NSE_FO:ADANIENSOL25JUN880CE": {
"ohlc": {
"open": 14.05,
"high": 15.45,
"low": 7.45,
"close": 9.1
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 9.05,
"orders": 1
},
{
"quantity": 1875,
"price": 9,
"orders": 3
},
{
"quantity": 1250,
"price": 8.95,
"orders": 2
},
{
"quantity": 1250,
"price": 8.9,
"orders": 2
},
{
"quantity": 1250,
"price": 8.85,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 9.35,
"orders": 2
},
{
"quantity": 3125,
"price": 9.4,
"orders": 5
},
{
"quantity": 1250,
"price": 9.5,
"orders": 2
},
{
"quantity": 1250,
"price": 9.55,
"orders": 1
},
{
"quantity": 625,
"price": 9.7,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|66303",
"symbol": "ADANIENSOL25JUN880CE",
"last_price": 9.1,
"volume": 957500,
"average_price": 11.15,
"oi": 555000,
"net_change": -6.9,
"total_buy_quantity": 484375,
"total_sell_quantity": 136250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 57,
"last_trade_time": "1750154340004",
"oi_day_high": 565625,
"oi_day_low": 550625
},
"NSE_FO:INDHOTEL25JUN760PE": {
"ohlc": {
"open": 16.55,
"high": 17.2,
"low": 10.65,
"close": 17.05
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 16.55,
"orders": 3
},
{
"quantity": 2000,
"price": 16.5,
"orders": 2
},
{
"quantity": 3000,
"price": 16.45,
"orders": 2
},
{
"quantity": 1000,
"price": 16.4,
"orders": 1
},
{
"quantity": 3000,
"price": 16.3,
"orders": 1
}
],
"sell": [
{
"quantity": 3000,
"price": 16.8,
"orders": 3
},
{
"quantity": 2000,
"price": 16.85,
"orders": 2
},
{
"quantity": 2000,
"price": 16.9,
"orders": 2
},
{
"quantity": 5000,
"price": 16.95,
"orders": 3
},
{
"quantity": 5000,
"price": 17,
"orders": 3
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|103335",
"symbol": "INDHOTEL25JUN760PE",
"last_price": 17.05,
"volume": 1312000,
"average_price": 12.96,
"oi": 531000,
"net_change": 0.4,
"total_buy_quantity": 304000,
"total_sell_quantity": 158000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 41.6,
"last_trade_time": "1750154388816",
"oi_day_high": 576000,
"oi_day_low": 468000
},
"NSE_FO:BHEL25JUN265CE": {
"ohlc": {
"open": 2.2,
"high": 2.55,
"low": 1.55,
"close": 1.6
},
"depth": {
"buy": [
{
"quantity": 105000,
"price": 1.55,
"orders": 13
},
{
"quantity": 86625,
"price": 1.5,
"orders": 12
},
{
"quantity": 36750,
"price": 1.45,
"orders": 4
},
{
"quantity": 55125,
"price": 1.4,
"orders": 5
},
{
"quantity": 13125,
"price": 1.35,
"orders": 2
}
],
"sell": [
{
"quantity": 39375,
"price": 1.65,
"orders": 10
},
{
"quantity": 49875,
"price": 1.7,
"orders": 10
},
{
"quantity": 55125,
"price": 1.75,
"orders": 6
},
{
"quantity": 52500,
"price": 1.8,
"orders": 8
},
{
"quantity": 47250,
"price": 1.85,
"orders": 3
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|75329",
"symbol": "BHEL25JUN265CE",
"last_price": 1.6,
"volume": 3541125,
"average_price": 1.95,
"oi": 5294625,
"net_change": -0.8,
"total_buy_quantity": 756000,
"total_sell_quantity": 1577625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.4,
"last_trade_time": "1750154389205",
"oi_day_high": 5294625,
"oi_day_low": 4982250
},
"NSE_FO:NESTLEIND25JUN2440PE": {
"ohlc": {
"open": 69.95,
"high": 86.75,
"low": 65.85,
"close": 83.85
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 83.4,
"orders": 2
},
{
"quantity": 800,
"price": 83.35,
"orders": 3
},
{
"quantity": 400,
"price": 83.3,
"orders": 2
},
{
"quantity": 400,
"price": 82.9,
"orders": 1
},
{
"quantity": 200,
"price": 82.4,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 84.7,
"orders": 1
},
{
"quantity": 400,
"price": 84.75,
"orders": 2
},
{
"quantity": 200,
"price": 84.8,
"orders": 1
},
{
"quantity": 200,
"price": 86.55,
"orders": 1
},
{
"quantity": 200,
"price": 86.6,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|123455",
"symbol": "NESTLEIND25JUN2440PE",
"last_price": 83.85,
"volume": 24000,
"average_price": 81.78,
"oi": 34800,
"net_change": 21.65,
"total_buy_quantity": 25200,
"total_sell_quantity": 15600,
"lower_circuit_limit": 3.8,
"upper_circuit_limit": 120.6,
"last_trade_time": "1750154385180",
"oi_day_high": 43000,
"oi_day_low": 34800
},
"NSE_FO:CGPOWER25JUN700CE": {
"ohlc": {
"open": 9.75,
"high": 14.15,
"low": 6.95,
"close": 13.9
},
"depth": {
"buy": [
{
"quantity": 2175,
"price": 13.95,
"orders": 2
},
{
"quantity": 1450,
"price": 13.9,
"orders": 2
},
{
"quantity": 725,
"price": 13.85,
"orders": 1
},
{
"quantity": 9425,
"price": 13.8,
"orders": 3
},
{
"quantity": 725,
"price": 13.75,
"orders": 1
}
],
"sell": [
{
"quantity": 10150,
"price": 14,
"orders": 10
},
{
"quantity": 725,
"price": 14.05,
"orders": 1
},
{
"quantity": 3625,
"price": 14.1,
"orders": 3
},
{
"quantity": 3625,
"price": 14.15,
"orders": 1
},
{
"quantity": 3625,
"price": 14.2,
"orders": 4
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|80307",
"symbol": "CGPOWER25JUN700CE",
"last_price": 13.9,
"volume": 2770950,
"average_price": 11.34,
"oi": 952650,
"net_change": 4.3,
"total_buy_quantity": 300150,
"total_sell_quantity": 237075,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.6,
"last_trade_time": "1750154397895",
"oi_day_high": 1044000,
"oi_day_low": 892475
},
"NSE_FO:IRCTC25JUN770CE": {
"ohlc": {
"open": 12.5,
"high": 13.95,
"low": 10.15,
"close": 10.4
},
"depth": {
"buy": [
{
"quantity": 1750,
"price": 10.3,
"orders": 2
},
{
"quantity": 1750,
"price": 10.25,
"orders": 2
},
{
"quantity": 1750,
"price": 10.2,
"orders": 2
},
{
"quantity": 2625,
"price": 10.15,
"orders": 1
},
{
"quantity": 4375,
"price": 10.1,
"orders": 3
}
],
"sell": [
{
"quantity": 875,
"price": 10.4,
"orders": 1
},
{
"quantity": 875,
"price": 10.45,
"orders": 1
},
{
"quantity": 1750,
"price": 10.5,
"orders": 2
},
{
"quantity": 3500,
"price": 10.55,
"orders": 3
},
{
"quantity": 2625,
"price": 10.6,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|104227",
"symbol": "IRCTC25JUN770CE",
"last_price": 10.4,
"volume": 1304625,
"average_price": 12.13,
"oi": 553875,
"net_change": -3.1,
"total_buy_quantity": 537250,
"total_sell_quantity": 253750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.2,
"last_trade_time": "1750154382209",
"oi_day_high": 584500,
"oi_day_low": 511000
},
"NSE_FO:INDUSTOWER25JUN390PE": {
"ohlc": {
"open": 6.3,
"high": 6.85,
"low": 5.15,
"close": 6.55
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 6.5,
"orders": 1
},
{
"quantity": 6800,
"price": 6.45,
"orders": 4
},
{
"quantity": 20400,
"price": 6.4,
"orders": 8
},
{
"quantity": 10200,
"price": 6.35,
"orders": 4
},
{
"quantity": 13600,
"price": 6.3,
"orders": 5
}
],
"sell": [
{
"quantity": 5100,
"price": 6.6,
"orders": 2
},
{
"quantity": 15300,
"price": 6.65,
"orders": 6
},
{
"quantity": 10200,
"price": 6.7,
"orders": 5
},
{
"quantity": 6800,
"price": 6.75,
"orders": 2
},
{
"quantity": 6800,
"price": 6.8,
"orders": 2
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|105420",
"symbol": "INDUSTOWER25JUN390PE",
"last_price": 6.55,
"volume": 1824100,
"average_price": 5.96,
"oi": 1065900,
"net_change": -0.05,
"total_buy_quantity": 443700,
"total_sell_quantity": 341700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.6,
"last_trade_time": "1750154387463",
"oi_day_high": 1111800,
"oi_day_low": 994500
},
"NSE_FO:MARICO25JUN720PE": {
"ohlc": {
"open": 27.7,
"high": 32.8,
"low": 25.5,
"close": 32.75
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 32.5,
"orders": 1
},
{
"quantity": 2400,
"price": 32.45,
"orders": 2
},
{
"quantity": 2400,
"price": 32.4,
"orders": 2
},
{
"quantity": 1200,
"price": 31.85,
"orders": 1
},
{
"quantity": 1200,
"price": 31.8,
"orders": 1
}
],
"sell": [
{
"quantity": 1200,
"price": 32.75,
"orders": 1
},
{
"quantity": 2400,
"price": 32.8,
"orders": 2
},
{
"quantity": 1200,
"price": 32.85,
"orders": 1
},
{
"quantity": 1200,
"price": 32.9,
"orders": 1
},
{
"quantity": 1200,
"price": 33,
"orders": 1
}
]
},
"timestamp": "2025-06-17T15:29:58.6+05:30",
"instrument_token": "NSE_FO|117640",
"symbol": "MARICO25JUN720PE",
"last_price": 32.75,
"volume": 50400,
"average_price": 29.45,
"oi": 126000,
"net_change": 2.85,
"total_buy_quantity": 106800,
"total_sell_quantity": 116400,
"lower_circuit_limit": 5.3,
"upper_circuit_limit": 54.5,
"last_trade_time": "1750154351505",
"oi_day_high": 138000,
"oi_day_low": 126000
}
}
}