{
"status": "success",
"data": {
"NSE_FO:AXISBANK25JUN1200PE": {
"ohlc": {
"open": 10.2,
"high": 11.95,
"low": 5.95,
"close": 6.3
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 6.2,
"orders": 2
},
{
"quantity": 5000,
"price": 6.15,
"orders": 8
},
{
"quantity": 1875,
"price": 6.1,
"orders": 3
},
{
"quantity": 5000,
"price": 6.05,
"orders": 6
},
{
"quantity": 10625,
"price": 6,
"orders": 3
}
],
"sell": [
{
"quantity": 3125,
"price": 6.3,
"orders": 5
},
{
"quantity": 5000,
"price": 6.35,
"orders": 7
},
{
"quantity": 12500,
"price": 6.4,
"orders": 7
},
{
"quantity": 5625,
"price": 6.45,
"orders": 6
},
{
"quantity": 3750,
"price": 6.5,
"orders": 4
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|71195",
"symbol": "AXISBANK25JUN1200PE",
"last_price": 6.3,
"volume": 2764375,
"average_price": 7.39,
"oi": 1486875,
"net_change": -2.05,
"total_buy_quantity": 452500,
"total_sell_quantity": 246250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.75,
"last_trade_time": "1750240799721",
"oi_day_high": 1510625,
"oi_day_low": 1301250
},
"NSE_FO:NTPC25JUN340PE": {
"ohlc": {
"open": 6.6,
"high": 9.6,
"low": 6.6,
"close": 8.75
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 8.7,
"orders": 2
},
{
"quantity": 9000,
"price": 8.65,
"orders": 6
},
{
"quantity": 7500,
"price": 8.6,
"orders": 5
},
{
"quantity": 6000,
"price": 8.55,
"orders": 4
},
{
"quantity": 4500,
"price": 8.5,
"orders": 3
}
],
"sell": [
{
"quantity": 1500,
"price": 8.8,
"orders": 1
},
{
"quantity": 7500,
"price": 8.85,
"orders": 5
},
{
"quantity": 9000,
"price": 8.9,
"orders": 6
},
{
"quantity": 10500,
"price": 8.95,
"orders": 6
},
{
"quantity": 4500,
"price": 9,
"orders": 3
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|124589",
"symbol": "NTPC25JUN340PE",
"last_price": 8.75,
"volume": 1861500,
"average_price": 8.13,
"oi": 3402000,
"net_change": 2.05,
"total_buy_quantity": 330000,
"total_sell_quantity": 262500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.7,
"last_trade_time": "1750240776182",
"oi_day_high": 3471000,
"oi_day_low": 3378000
},
"NSE_FO:IRFC25JUN140CE": {
"ohlc": {
"open": 2,
"high": 2.35,
"low": 1.35,
"close": 1.45
},
"depth": {
"buy": [
{
"quantity": 35250,
"price": 1.4,
"orders": 4
},
{
"quantity": 119850,
"price": 1.35,
"orders": 20
},
{
"quantity": 133950,
"price": 1.3,
"orders": 18
},
{
"quantity": 70500,
"price": 1.25,
"orders": 10
},
{
"quantity": 21150,
"price": 1.2,
"orders": 3
}
],
"sell": [
{
"quantity": 250275,
"price": 1.45,
"orders": 27
},
{
"quantity": 66975,
"price": 1.5,
"orders": 10
},
{
"quantity": 77550,
"price": 1.55,
"orders": 11
},
{
"quantity": 144525,
"price": 1.6,
"orders": 7
},
{
"quantity": 31725,
"price": 1.65,
"orders": 5
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|108507",
"symbol": "IRFC25JUN140CE",
"last_price": 1.45,
"volume": 12482025,
"average_price": 1.83,
"oi": 9729000,
"net_change": -0.65,
"total_buy_quantity": 1187925,
"total_sell_quantity": 2971575,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.1,
"last_trade_time": "1750240798891",
"oi_day_high": 9877050,
"oi_day_low": 8304900
},
"NSE_FO:TECHM25JUN1600CE": {
"ohlc": {
"open": 122.5,
"high": 132.3,
"low": 112.6,
"close": 115.95
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 113.55,
"orders": 1
},
{
"quantity": 1200,
"price": 113.5,
"orders": 2
},
{
"quantity": 1200,
"price": 113.45,
"orders": 2
},
{
"quantity": 3600,
"price": 111.85,
"orders": 5
},
{
"quantity": 600,
"price": 111.75,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 114.35,
"orders": 1
},
{
"quantity": 600,
"price": 114.5,
"orders": 1
},
{
"quantity": 1200,
"price": 114.55,
"orders": 2
},
{
"quantity": 600,
"price": 114.6,
"orders": 1
},
{
"quantity": 600,
"price": 115.7,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|143946",
"symbol": "TECHM25JUN1600CE",
"last_price": 115.95,
"volume": 58200,
"average_price": 121.27,
"oi": 543600,
"net_change": -5.55,
"total_buy_quantity": 67800,
"total_sell_quantity": 70200,
"lower_circuit_limit": 40.55,
"upper_circuit_limit": 202.45,
"last_trade_time": "1750240689028",
"oi_day_high": 546000,
"oi_day_low": 538800
},
"NSE_FO:CUMMINSIND25JUN3200PE": {
"ohlc": {
"open": 18,
"high": 23.2,
"low": 14.8,
"close": 18.75
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 18.25,
"orders": 2
},
{
"quantity": 600,
"price": 18.1,
"orders": 3
},
{
"quantity": 300,
"price": 18.05,
"orders": 2
},
{
"quantity": 150,
"price": 18,
"orders": 1
},
{
"quantity": 300,
"price": 17.95,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 18.8,
"orders": 4
},
{
"quantity": 150,
"price": 18.85,
"orders": 1
},
{
"quantity": 600,
"price": 18.9,
"orders": 3
},
{
"quantity": 600,
"price": 19,
"orders": 2
},
{
"quantity": 150,
"price": 19.05,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|83929",
"symbol": "CUMMINSIND25JUN3200PE",
"last_price": 18.75,
"volume": 100350,
"average_price": 19.99,
"oi": 152400,
"net_change": 2.75,
"total_buy_quantity": 65550,
"total_sell_quantity": 38100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 72.65,
"last_trade_time": "1750240795814",
"oi_day_high": 156300,
"oi_day_low": 132900
},
"NSE_FO:SHRIRAMFIN25JUN650CE": {
"ohlc": {
"open": 25.3,
"high": 28.5,
"low": 18.5,
"close": 18.5
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 18.75,
"orders": 2
},
{
"quantity": 750,
"price": 18.7,
"orders": 1
},
{
"quantity": 2250,
"price": 18.65,
"orders": 3
},
{
"quantity": 750,
"price": 18.5,
"orders": 1
},
{
"quantity": 750,
"price": 18.35,
"orders": 1
}
],
"sell": [
{
"quantity": 3000,
"price": 19,
"orders": 4
},
{
"quantity": 750,
"price": 19.05,
"orders": 1
},
{
"quantity": 2250,
"price": 19.1,
"orders": 3
},
{
"quantity": 750,
"price": 19.15,
"orders": 1
},
{
"quantity": 750,
"price": 19.2,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|126117",
"symbol": "SHRIRAMFIN25JUN650CE",
"last_price": 18.5,
"volume": 213750,
"average_price": 21.99,
"oi": 321750,
"net_change": -4.95,
"total_buy_quantity": 110250,
"total_sell_quantity": 121500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 53.45,
"last_trade_time": "1750240756289",
"oi_day_high": 321750,
"oi_day_low": 281250
},
"NSE_FO:CONCOR25JUN790CE": {
"ohlc": {
"open": 2.2,
"high": 3.25,
"low": 1.6,
"close": 1.65
},
"depth": {
"buy": [
{
"quantity": 6000,
"price": 1.55,
"orders": 6
},
{
"quantity": 6000,
"price": 1.5,
"orders": 5
},
{
"quantity": 6000,
"price": 1.45,
"orders": 4
},
{
"quantity": 2000,
"price": 1.4,
"orders": 1
},
{
"quantity": 4000,
"price": 1.35,
"orders": 2
}
],
"sell": [
{
"quantity": 2000,
"price": 1.65,
"orders": 2
},
{
"quantity": 5000,
"price": 1.7,
"orders": 4
},
{
"quantity": 7000,
"price": 1.75,
"orders": 5
},
{
"quantity": 7000,
"price": 1.8,
"orders": 5
},
{
"quantity": 6000,
"price": 1.85,
"orders": 4
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|85237",
"symbol": "CONCOR25JUN790CE",
"last_price": 1.65,
"volume": 330000,
"average_price": 2.29,
"oi": 555000,
"net_change": -0.95,
"total_buy_quantity": 323000,
"total_sell_quantity": 240000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.6,
"last_trade_time": "1750240681571",
"oi_day_high": 583000,
"oi_day_low": 550000
},
"NSE_FO:BHARATFORG25JUN1260PE": {
"ohlc": {
"open": 8.55,
"high": 8.9,
"low": 5.2,
"close": 7.5
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 7.45,
"orders": 1
},
{
"quantity": 500,
"price": 7.4,
"orders": 1
},
{
"quantity": 1000,
"price": 7.3,
"orders": 2
},
{
"quantity": 2000,
"price": 7.25,
"orders": 3
},
{
"quantity": 1000,
"price": 7.2,
"orders": 2
}
],
"sell": [
{
"quantity": 1500,
"price": 7.7,
"orders": 3
},
{
"quantity": 1000,
"price": 7.75,
"orders": 2
},
{
"quantity": 500,
"price": 7.8,
"orders": 1
},
{
"quantity": 500,
"price": 7.85,
"orders": 1
},
{
"quantity": 1000,
"price": 7.9,
"orders": 2
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|73999",
"symbol": "BHARATFORG25JUN1260PE",
"last_price": 7.5,
"volume": 87500,
"average_price": 7.42,
"oi": 196500,
"net_change": -0.8,
"total_buy_quantity": 447500,
"total_sell_quantity": 102500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.6,
"last_trade_time": "1750240696977",
"oi_day_high": 204000,
"oi_day_low": 196500
},
"NSE_FO:IDEA25JUN7CE": {
"ohlc": {
"open": 0.05,
"high": 0.1,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 680000,
"price": 0.05,
"orders": 2
},
{
"quantity": 189840000,
"price": 0.1,
"orders": 387
},
{
"quantity": 87800000,
"price": 0.15,
"orders": 159
},
{
"quantity": 31920000,
"price": 0.2,
"orders": 92
},
{
"quantity": 20800000,
"price": 0.25,
"orders": 42
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|99897",
"symbol": "IDEA25JUN7CE",
"last_price": 0.05,
"volume": 90800000,
"average_price": 0.05,
"oi": 379880000,
"net_change": 0,
"total_buy_quantity": 0,
"total_sell_quantity": 384480000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.05,
"last_trade_time": "1750240798658",
"oi_day_high": 379880000,
"oi_day_low": 362880000
},
"NSE_FO:JSWENERGY25JUN500CE": {
"ohlc": {
"open": 10.45,
"high": 17.95,
"low": 9.7,
"close": 11
},
"depth": {
"buy": [
{
"quantity": 2250,
"price": 11.05,
"orders": 3
},
{
"quantity": 2250,
"price": 11,
"orders": 3
},
{
"quantity": 2250,
"price": 10.95,
"orders": 3
},
{
"quantity": 1500,
"price": 10.9,
"orders": 2
},
{
"quantity": 3750,
"price": 10.85,
"orders": 2
}
],
"sell": [
{
"quantity": 750,
"price": 11.25,
"orders": 1
},
{
"quantity": 3000,
"price": 11.3,
"orders": 4
},
{
"quantity": 4500,
"price": 11.35,
"orders": 4
},
{
"quantity": 2250,
"price": 11.4,
"orders": 3
},
{
"quantity": 750,
"price": 11.45,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|110387",
"symbol": "JSWENERGY25JUN500CE",
"last_price": 11,
"volume": 923250,
"average_price": 13.45,
"oi": 781500,
"net_change": -1.05,
"total_buy_quantity": 498000,
"total_sell_quantity": 106500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.75,
"last_trade_time": "1750240785162",
"oi_day_high": 822750,
"oi_day_low": 746250
},
"NSE_FO:MPHASIS25JUN2560CE": {
"ohlc": {
"open": 142.9,
"high": 148.3,
"low": 138.15,
"close": 148.3
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 155.2,
"orders": 2
},
{
"quantity": 275,
"price": 155,
"orders": 1
},
{
"quantity": 275,
"price": 154.75,
"orders": 1
},
{
"quantity": 275,
"price": 152.95,
"orders": 1
},
{
"quantity": 275,
"price": 139.9,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 157.65,
"orders": 1
},
{
"quantity": 275,
"price": 157.7,
"orders": 1
},
{
"quantity": 275,
"price": 157.75,
"orders": 1
},
{
"quantity": 275,
"price": 164.85,
"orders": 1
},
{
"quantity": 1375,
"price": 164.9,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|120727",
"symbol": "MPHASIS25JUN2560CE",
"last_price": 148.3,
"volume": 2200,
"average_price": 143.48,
"oi": 33550,
"net_change": -2.9,
"total_buy_quantity": 26675,
"total_sell_quantity": 20625,
"lower_circuit_limit": 13.95,
"upper_circuit_limit": 288.45,
"last_trade_time": "1750240719390",
"oi_day_high": 33825,
"oi_day_low": 33550
},
"NSE_FO:POONAWALLA25JUN405CE": {
"ohlc": {
"open": 20.7,
"high": 20.7,
"low": 18.75,
"close": 18.75
},
"depth": {
"buy": [
{
"quantity": 1450,
"price": 16.6,
"orders": 1
},
{
"quantity": 1450,
"price": 15.1,
"orders": 1
},
{
"quantity": 11600,
"price": 15.05,
"orders": 3
},
{
"quantity": 7250,
"price": 14.8,
"orders": 1
},
{
"quantity": 14500,
"price": 14.4,
"orders": 1
}
],
"sell": [
{
"quantity": 1450,
"price": 17.15,
"orders": 1
},
{
"quantity": 1450,
"price": 17.6,
"orders": 1
},
{
"quantity": 1450,
"price": 18.9,
"orders": 1
},
{
"quantity": 5800,
"price": 18.95,
"orders": 1
},
{
"quantity": 14500,
"price": 19.2,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|123315",
"symbol": "POONAWALLA25JUN405CE",
"last_price": 18.75,
"volume": 2900,
"average_price": 19.72,
"oi": 118900,
"net_change": 0.6,
"total_buy_quantity": 143550,
"total_sell_quantity": 73950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 40.05,
"last_trade_time": "1750229746726",
"oi_day_high": 120350,
"oi_day_low": 118900
},
"NSE_FO:POLICYBZR25JUN1780CE": {
"ohlc": {
"open": 171.95,
"high": 171.95,
"low": 171.95,
"close": 171.95
},
"depth": {
"buy": [
{
"quantity": 2275,
"price": 118.75,
"orders": 2
},
{
"quantity": 975,
"price": 118.7,
"orders": 1
},
{
"quantity": 1625,
"price": 118.65,
"orders": 1
},
{
"quantity": 1300,
"price": 118.25,
"orders": 1
},
{
"quantity": 3250,
"price": 116.55,
"orders": 1
}
],
"sell": [
{
"quantity": 975,
"price": 134.55,
"orders": 1
},
{
"quantity": 650,
"price": 134.6,
"orders": 2
},
{
"quantity": 2275,
"price": 135.05,
"orders": 1
},
{
"quantity": 1300,
"price": 135.7,
"orders": 1
},
{
"quantity": 3250,
"price": 136,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|122785",
"symbol": "POLICYBZR25JUN1780CE",
"last_price": 171.95,
"volume": 0,
"average_price": 0,
"oi": 22425,
"net_change": -1.4,
"total_buy_quantity": 22425,
"total_sell_quantity": 30225,
"lower_circuit_limit": 28.85,
"upper_circuit_limit": 317.85,
"last_trade_time": "1750153624000",
"oi_day_high": 23075,
"oi_day_low": 22425
},
"NSE_FO:LTF25JUN172.5CE": {
"ohlc": {
"open": 17.6,
"high": 17.6,
"low": 17.6,
"close": 17.6
},
"depth": {
"buy": [
{
"quantity": 17848,
"price": 16.2,
"orders": 1
},
{
"quantity": 40158,
"price": 16.15,
"orders": 2
},
{
"quantity": 44620,
"price": 16,
"orders": 1
},
{
"quantity": 44620,
"price": 15.95,
"orders": 1
},
{
"quantity": 133860,
"price": 13.65,
"orders": 1
}
],
"sell": [
{
"quantity": 4462,
"price": 17,
"orders": 1
},
{
"quantity": 4462,
"price": 17.05,
"orders": 1
},
{
"quantity": 4462,
"price": 17.1,
"orders": 1
},
{
"quantity": 17848,
"price": 18.1,
"orders": 1
},
{
"quantity": 44620,
"price": 18.8,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|110752",
"symbol": "LTF25JUN172.5CE",
"last_price": 17.6,
"volume": 4462,
"average_price": 17.6,
"oi": 374808,
"net_change": 0,
"total_buy_quantity": 290030,
"total_sell_quantity": 325726,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.6,
"last_trade_time": "1750225938967",
"oi_day_high": 374808,
"oi_day_low": 374808
},
"NSE_FO:M&M25JUN3000PE": {
"ohlc": {
"open": 49.95,
"high": 52.6,
"low": 19.05,
"close": 23.85
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 23.5,
"orders": 1
},
{
"quantity": 350,
"price": 23.45,
"orders": 2
},
{
"quantity": 525,
"price": 23.4,
"orders": 3
},
{
"quantity": 525,
"price": 23.35,
"orders": 3
},
{
"quantity": 525,
"price": 23.3,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 23.7,
"orders": 1
},
{
"quantity": 525,
"price": 23.8,
"orders": 2
},
{
"quantity": 175,
"price": 23.85,
"orders": 1
},
{
"quantity": 525,
"price": 23.9,
"orders": 3
},
{
"quantity": 350,
"price": 23.95,
"orders": 2
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|116955",
"symbol": "M&M25JUN3000PE",
"last_price": 23.85,
"volume": 1688750,
"average_price": 25.62,
"oi": 847875,
"net_change": -18.95,
"total_buy_quantity": 263375,
"total_sell_quantity": 61075,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 121.75,
"last_trade_time": "1750240799176",
"oi_day_high": 863975,
"oi_day_low": 819700
},
"NSE_FO:COLPAL25JUN2480CE": {
"ohlc": {
"open": 7.5,
"high": 12.2,
"low": 7.15,
"close": 8.25
},
"depth": {
"buy": [
{
"quantity": 525,
"price": 8,
"orders": 3
},
{
"quantity": 350,
"price": 7.95,
"orders": 2
},
{
"quantity": 175,
"price": 7.9,
"orders": 1
},
{
"quantity": 175,
"price": 7.8,
"orders": 1
},
{
"quantity": 175,
"price": 7.75,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 8.25,
"orders": 1
},
{
"quantity": 175,
"price": 8.3,
"orders": 1
},
{
"quantity": 175,
"price": 8.6,
"orders": 1
},
{
"quantity": 525,
"price": 8.65,
"orders": 3
},
{
"quantity": 175,
"price": 9,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|82918",
"symbol": "COLPAL25JUN2480CE",
"last_price": 8.25,
"volume": 44800,
"average_price": 9.74,
"oi": 71050,
"net_change": 1.8,
"total_buy_quantity": 85400,
"total_sell_quantity": 29400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.25,
"last_trade_time": "1750240786642",
"oi_day_high": 80150,
"oi_day_low": 70175
},
"NSE_FO:PNBHOUSING25JUN1040PE": {
"ohlc": {
"open": 12.05,
"high": 12.1,
"low": 7.3,
"close": 10.15
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 9.85,
"orders": 1
},
{
"quantity": 1300,
"price": 9.8,
"orders": 2
},
{
"quantity": 1300,
"price": 9.75,
"orders": 2
},
{
"quantity": 650,
"price": 9.7,
"orders": 1
},
{
"quantity": 650,
"price": 9.65,
"orders": 1
}
],
"sell": [
{
"quantity": 1300,
"price": 10.25,
"orders": 2
},
{
"quantity": 1950,
"price": 10.35,
"orders": 1
},
{
"quantity": 1300,
"price": 10.4,
"orders": 2
},
{
"quantity": 1300,
"price": 10.5,
"orders": 2
},
{
"quantity": 1950,
"price": 10.55,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|130804",
"symbol": "PNBHOUSING25JUN1040PE",
"last_price": 10.15,
"volume": 59150,
"average_price": 9.09,
"oi": 128700,
"net_change": -1.65,
"total_buy_quantity": 145600,
"total_sell_quantity": 120250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 42.2,
"last_trade_time": "1750240729038",
"oi_day_high": 136500,
"oi_day_low": 128700
},
"NSE_FO:SUPREMEIND25JUN4250PE": {
"ohlc": {
"open": 7.55,
"high": 12.25,
"low": 7.45,
"close": 11.55
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 12.7,
"orders": 1
},
{
"quantity": 125,
"price": 12.65,
"orders": 1
},
{
"quantity": 250,
"price": 12.45,
"orders": 2
},
{
"quantity": 125,
"price": 12.35,
"orders": 1
},
{
"quantity": 125,
"price": 11.9,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 13.8,
"orders": 2
},
{
"quantity": 125,
"price": 13.95,
"orders": 1
},
{
"quantity": 250,
"price": 14,
"orders": 2
},
{
"quantity": 375,
"price": 15.55,
"orders": 1
},
{
"quantity": 375,
"price": 15.65,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|128177",
"symbol": "SUPREMEIND25JUN4250PE",
"last_price": 11.55,
"volume": 4875,
"average_price": 9.78,
"oi": 4875,
"net_change": -0.5,
"total_buy_quantity": 51125,
"total_sell_quantity": 11375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 45.55,
"last_trade_time": "1750240643597",
"oi_day_high": 5750,
"oi_day_low": 4250
},
"NSE_FO:BSE25JUN2450CE": {
"ohlc": {
"open": 151,
"high": 229.25,
"low": 151,
"close": 202.2
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 203.6,
"orders": 1
},
{
"quantity": 750,
"price": 203.55,
"orders": 2
},
{
"quantity": 375,
"price": 203.45,
"orders": 1
},
{
"quantity": 375,
"price": 203.25,
"orders": 1
},
{
"quantity": 375,
"price": 202.85,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 205.35,
"orders": 1
},
{
"quantity": 375,
"price": 205.4,
"orders": 1
},
{
"quantity": 375,
"price": 205.7,
"orders": 1
},
{
"quantity": 375,
"price": 205.8,
"orders": 1
},
{
"quantity": 375,
"price": 206.7,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|49010",
"symbol": "BSE25JUN2450CE",
"last_price": 202.2,
"volume": 131250,
"average_price": 205.41,
"oi": 121500,
"net_change": -46.35,
"total_buy_quantity": 25125,
"total_sell_quantity": 27750,
"lower_circuit_limit": 15.65,
"upper_circuit_limit": 481.45,
"last_trade_time": "1750240598742",
"oi_day_high": 139125,
"oi_day_low": 121125
},
"NSE_FO:UNIONBANK25JUN140CE": {
"ohlc": {
"open": 5.65,
"high": 6.6,
"low": 4.8,
"close": 5.2
},
"depth": {
"buy": [
{
"quantity": 4425,
"price": 5.1,
"orders": 1
},
{
"quantity": 4425,
"price": 5.05,
"orders": 1
},
{
"quantity": 8850,
"price": 5,
"orders": 2
},
{
"quantity": 13275,
"price": 4.95,
"orders": 3
},
{
"quantity": 8850,
"price": 4.9,
"orders": 2
}
],
"sell": [
{
"quantity": 4425,
"price": 5.2,
"orders": 1
},
{
"quantity": 17700,
"price": 5.25,
"orders": 4
},
{
"quantity": 8850,
"price": 5.3,
"orders": 2
},
{
"quantity": 8850,
"price": 5.35,
"orders": 2
},
{
"quantity": 8850,
"price": 5.4,
"orders": 2
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|145515",
"symbol": "UNIONBANK25JUN140CE",
"last_price": 5.2,
"volume": 845175,
"average_price": 5.47,
"oi": 1416000,
"net_change": -0.8,
"total_buy_quantity": 513300,
"total_sell_quantity": 570825,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26,
"last_trade_time": "1750240662239",
"oi_day_high": 1504500,
"oi_day_low": 1345200
},
"NSE_FO:BAJFINANCE25JUN920CE": {
"ohlc": {
"open": 14.2,
"high": 19.05,
"low": 10,
"close": 11.3
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 11.2,
"orders": 1
},
{
"quantity": 1250,
"price": 11.15,
"orders": 1
},
{
"quantity": 2500,
"price": 11.1,
"orders": 2
},
{
"quantity": 1250,
"price": 11.05,
"orders": 1
},
{
"quantity": 3750,
"price": 11,
"orders": 3
}
],
"sell": [
{
"quantity": 2500,
"price": 11.35,
"orders": 2
},
{
"quantity": 1250,
"price": 11.4,
"orders": 1
},
{
"quantity": 1250,
"price": 11.45,
"orders": 1
},
{
"quantity": 1250,
"price": 11.5,
"orders": 1
},
{
"quantity": 2500,
"price": 11.55,
"orders": 2
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|72654",
"symbol": "BAJFINANCE25JUN920CE",
"last_price": 11.3,
"volume": 5715000,
"average_price": 13.71,
"oi": 2026250,
"net_change": -2.95,
"total_buy_quantity": 605000,
"total_sell_quantity": 462500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.6,
"last_trade_time": "1750240796033",
"oi_day_high": 2071250,
"oi_day_low": 1608750
},
"NSE_FO:ICICIGI25JUN1860PE": {
"ohlc": {
"open": 6.5,
"high": 6.9,
"low": 3.05,
"close": 4.6
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 3.9,
"orders": 2
},
{
"quantity": 750,
"price": 3.85,
"orders": 3
},
{
"quantity": 500,
"price": 3.8,
"orders": 2
},
{
"quantity": 500,
"price": 3.75,
"orders": 2
},
{
"quantity": 250,
"price": 3.7,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 4.2,
"orders": 2
},
{
"quantity": 250,
"price": 4.25,
"orders": 1
},
{
"quantity": 500,
"price": 4.3,
"orders": 2
},
{
"quantity": 500,
"price": 4.35,
"orders": 2
},
{
"quantity": 250,
"price": 4.4,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|99087",
"symbol": "ICICIGI25JUN1860PE",
"last_price": 4.6,
"volume": 53250,
"average_price": 4.62,
"oi": 86750,
"net_change": -2.15,
"total_buy_quantity": 67750,
"total_sell_quantity": 53000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.85,
"last_trade_time": "1750240652593",
"oi_day_high": 92500,
"oi_day_low": 86500
},
"NSE_FO:HUDCO25JUN240PE": {
"ohlc": {
"open": 16.95,
"high": 16.95,
"low": 12.2,
"close": 15
},
"depth": {
"buy": [
{
"quantity": 4850,
"price": 11,
"orders": 1
},
{
"quantity": 2425,
"price": 6.05,
"orders": 1
},
{
"quantity": 2425,
"price": 3,
"orders": 1
},
{
"quantity": 2425,
"price": 2,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 2425,
"price": 15,
"orders": 1
},
{
"quantity": 2425,
"price": 16.85,
"orders": 1
},
{
"quantity": 4850,
"price": 21,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|99562",
"symbol": "HUDCO25JUN240PE",
"last_price": 15,
"volume": 12125,
"average_price": 14.72,
"oi": 3453200,
"net_change": 1.1,
"total_buy_quantity": 12125,
"total_sell_quantity": 9700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.9,
"last_trade_time": "1750240442207",
"oi_day_high": 3462900,
"oi_day_low": 3453200
},
"NSE_FO:TORNTPOWER25JUN1400PE": {
"ohlc": {
"open": 22,
"high": 37.15,
"low": 20.5,
"close": 31
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 30.55,
"orders": 1
},
{
"quantity": 375,
"price": 30.5,
"orders": 1
},
{
"quantity": 1125,
"price": 29.65,
"orders": 2
},
{
"quantity": 375,
"price": 29.6,
"orders": 1
},
{
"quantity": 750,
"price": 28.5,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 31.7,
"orders": 1
},
{
"quantity": 375,
"price": 31.75,
"orders": 1
},
{
"quantity": 375,
"price": 32.25,
"orders": 1
},
{
"quantity": 750,
"price": 32.3,
"orders": 1
},
{
"quantity": 375,
"price": 32.35,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|144933",
"symbol": "TORNTPOWER25JUN1400PE",
"last_price": 31,
"volume": 130875,
"average_price": 28.96,
"oi": 176250,
"net_change": 6.1,
"total_buy_quantity": 60000,
"total_sell_quantity": 51750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 73.05,
"last_trade_time": "1750240543962",
"oi_day_high": 199500,
"oi_day_low": 176250
},
"NSE_FO:PIIND25JUN3900CE": {
"ohlc": {
"open": 260,
"high": 260,
"low": 243,
"close": 255.45
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 245,
"orders": 1
},
{
"quantity": 250,
"price": 244.95,
"orders": 2
},
{
"quantity": 125,
"price": 244.9,
"orders": 1
},
{
"quantity": 125,
"price": 239.5,
"orders": 1
},
{
"quantity": 875,
"price": 237.4,
"orders": 2
}
],
"sell": [
{
"quantity": 125,
"price": 248.75,
"orders": 1
},
{
"quantity": 250,
"price": 248.8,
"orders": 2
},
{
"quantity": 125,
"price": 248.85,
"orders": 1
},
{
"quantity": 125,
"price": 249.55,
"orders": 1
},
{
"quantity": 125,
"price": 249.8,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|129840",
"symbol": "PIIND25JUN3900CE",
"last_price": 255.45,
"volume": 1500,
"average_price": 252.96,
"oi": 43250,
"net_change": -19.25,
"total_buy_quantity": 11000,
"total_sell_quantity": 12125,
"lower_circuit_limit": 79.6,
"upper_circuit_limit": 469.8,
"last_trade_time": "1750237485921",
"oi_day_high": 43750,
"oi_day_low": 43250
},
"NSE_FO:RECLTD25JUN410CE": {
"ohlc": {
"open": 3.75,
"high": 4.3,
"low": 2.05,
"close": 2.25
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 2.2,
"orders": 1
},
{
"quantity": 17000,
"price": 2.15,
"orders": 9
},
{
"quantity": 22000,
"price": 2.1,
"orders": 12
},
{
"quantity": 26000,
"price": 2.05,
"orders": 15
},
{
"quantity": 49000,
"price": 2,
"orders": 18
}
],
"sell": [
{
"quantity": 26000,
"price": 2.25,
"orders": 14
},
{
"quantity": 18000,
"price": 2.3,
"orders": 11
},
{
"quantity": 19000,
"price": 2.35,
"orders": 8
},
{
"quantity": 22000,
"price": 2.4,
"orders": 12
},
{
"quantity": 17000,
"price": 2.45,
"orders": 6
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|124183",
"symbol": "RECLTD25JUN410CE",
"last_price": 2.25,
"volume": 6812000,
"average_price": 2.76,
"oi": 5313000,
"net_change": -1.65,
"total_buy_quantity": 615000,
"total_sell_quantity": 908000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.9,
"last_trade_time": "1750240771932",
"oi_day_high": 5353000,
"oi_day_low": 4957000
},
"NSE_FO:APLAPOLLO25JUN1820PE": {
"ohlc": {
"open": 22.7,
"high": 45.5,
"low": 21,
"close": 37.45
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 32.45,
"orders": 3
},
{
"quantity": 350,
"price": 32.4,
"orders": 1
},
{
"quantity": 350,
"price": 30.95,
"orders": 1
},
{
"quantity": 350,
"price": 30.6,
"orders": 1
},
{
"quantity": 8050,
"price": 30.55,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 35.95,
"orders": 2
},
{
"quantity": 350,
"price": 36,
"orders": 1
},
{
"quantity": 350,
"price": 36.25,
"orders": 1
},
{
"quantity": 350,
"price": 38.35,
"orders": 1
},
{
"quantity": 350,
"price": 38.45,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|63550",
"symbol": "APLAPOLLO25JUN1820PE",
"last_price": 37.45,
"volume": 84000,
"average_price": 32.75,
"oi": 45150,
"net_change": 14.75,
"total_buy_quantity": 98350,
"total_sell_quantity": 40600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 69.3,
"last_trade_time": "1750239849828",
"oi_day_high": 54600,
"oi_day_low": 44800
},
"NSE_FO:KEI25JUN3650PE": {
"ohlc": {
"open": 90,
"high": 104.55,
"low": 57.1,
"close": 94.8
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 94.65,
"orders": 1
},
{
"quantity": 150,
"price": 94.6,
"orders": 1
},
{
"quantity": 150,
"price": 94.05,
"orders": 1
},
{
"quantity": 300,
"price": 93.05,
"orders": 2
},
{
"quantity": 150,
"price": 92.8,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 95.55,
"orders": 1
},
{
"quantity": 150,
"price": 95.65,
"orders": 1
},
{
"quantity": 300,
"price": 95.7,
"orders": 2
},
{
"quantity": 150,
"price": 95.8,
"orders": 1
},
{
"quantity": 300,
"price": 95.95,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|108003",
"symbol": "KEI25JUN3650PE",
"last_price": 94.8,
"volume": 65250,
"average_price": 76.58,
"oi": 17100,
"net_change": 13.05,
"total_buy_quantity": 22800,
"total_sell_quantity": 18000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 246.85,
"last_trade_time": "1750240721275",
"oi_day_high": 20100,
"oi_day_low": 10350
},
"NSE_FO:GRASIM25JUN2580PE": {
"ohlc": {
"open": 6.1,
"high": 6.2,
"low": 4.55,
"close": 5.4
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 5.35,
"orders": 2
},
{
"quantity": 1000,
"price": 5.3,
"orders": 3
},
{
"quantity": 1250,
"price": 5.25,
"orders": 4
},
{
"quantity": 1250,
"price": 5.2,
"orders": 4
},
{
"quantity": 1000,
"price": 5.15,
"orders": 3
}
],
"sell": [
{
"quantity": 1500,
"price": 5.55,
"orders": 2
},
{
"quantity": 1000,
"price": 5.6,
"orders": 4
},
{
"quantity": 1500,
"price": 5.65,
"orders": 2
},
{
"quantity": 1750,
"price": 5.7,
"orders": 2
},
{
"quantity": 500,
"price": 5.75,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|93085",
"symbol": "GRASIM25JUN2580PE",
"last_price": 5.4,
"volume": 38000,
"average_price": 5.39,
"oi": 98250,
"net_change": -2.7,
"total_buy_quantity": 198500,
"total_sell_quantity": 52500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.2,
"last_trade_time": "1750240780052",
"oi_day_high": 98750,
"oi_day_low": 91000
},
"NSE_FO:PATANJALI25JUN1760PE": {
"ohlc": {
"open": 102.45,
"high": 109.25,
"low": 100.3,
"close": 109.25
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 98.55,
"orders": 1
},
{
"quantity": 600,
"price": 98.5,
"orders": 2
},
{
"quantity": 300,
"price": 98.45,
"orders": 1
},
{
"quantity": 3300,
"price": 96.05,
"orders": 1
},
{
"quantity": 300,
"price": 94.4,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 102.75,
"orders": 1
},
{
"quantity": 300,
"price": 102.8,
"orders": 1
},
{
"quantity": 300,
"price": 102.9,
"orders": 1
},
{
"quantity": 3300,
"price": 105.1,
"orders": 1
},
{
"quantity": 2100,
"price": 107.55,
"orders": 2
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|127516",
"symbol": "PATANJALI25JUN1760PE",
"last_price": 109.25,
"volume": 2700,
"average_price": 104.51,
"oi": 9600,
"net_change": 5.75,
"total_buy_quantity": 27300,
"total_sell_quantity": 27000,
"lower_circuit_limit": 22,
"upper_circuit_limit": 185,
"last_trade_time": "1750235035194",
"oi_day_high": 9900,
"oi_day_low": 9600
},
"NSE_FO:RBLBANK25JUN215PE": {
"ohlc": {
"open": 3.2,
"high": 3.2,
"low": 1.35,
"close": 1.5
},
"depth": {
"buy": [
{
"quantity": 30000,
"price": 1.5,
"orders": 1
},
{
"quantity": 2500,
"price": 1.2,
"orders": 1
},
{
"quantity": 7500,
"price": 1.1,
"orders": 1
},
{
"quantity": 20000,
"price": 0.95,
"orders": 1
},
{
"quantity": 10000,
"price": 0.8,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 1.6,
"orders": 1
},
{
"quantity": 2500,
"price": 1.75,
"orders": 1
},
{
"quantity": 2500,
"price": 1.9,
"orders": 1
},
{
"quantity": 2500,
"price": 1.95,
"orders": 1
},
{
"quantity": 5000,
"price": 3,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|134185",
"symbol": "RBLBANK25JUN215PE",
"last_price": 1.5,
"volume": 82500,
"average_price": 1.95,
"oi": 565000,
"net_change": -2,
"total_buy_quantity": 87500,
"total_sell_quantity": 20000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.5,
"last_trade_time": "1750240761690",
"oi_day_high": 637500,
"oi_day_low": 565000
},
"NSE_FO:PETRONET25JUN315PE": {
"ohlc": {
"open": 16.1,
"high": 18.75,
"low": 16.1,
"close": 18.4
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 18.2,
"orders": 2
},
{
"quantity": 1500,
"price": 18.05,
"orders": 1
},
{
"quantity": 1500,
"price": 17.95,
"orders": 1
},
{
"quantity": 1500,
"price": 17.7,
"orders": 1
},
{
"quantity": 1500,
"price": 17,
"orders": 1
}
],
"sell": [
{
"quantity": 1500,
"price": 18.6,
"orders": 1
},
{
"quantity": 1500,
"price": 18.65,
"orders": 1
},
{
"quantity": 1500,
"price": 18.7,
"orders": 1
},
{
"quantity": 1500,
"price": 18.9,
"orders": 1
},
{
"quantity": 1500,
"price": 19.1,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|120623",
"symbol": "PETRONET25JUN315PE",
"last_price": 18.4,
"volume": 30000,
"average_price": 17.93,
"oi": 244500,
"net_change": -0.4,
"total_buy_quantity": 172500,
"total_sell_quantity": 162000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.8,
"last_trade_time": "1750240774181",
"oi_day_high": 253500,
"oi_day_low": 244500
},
"NSE_FO:HDFCAMC25JUN4760PE": {
"ohlc": {
"open": 20.65,
"high": 24.55,
"low": 15.9,
"close": 16
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 15.3,
"orders": 1
},
{
"quantity": 300,
"price": 15.25,
"orders": 2
},
{
"quantity": 150,
"price": 15.1,
"orders": 1
},
{
"quantity": 300,
"price": 15.05,
"orders": 1
},
{
"quantity": 300,
"price": 14.85,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 16,
"orders": 1
},
{
"quantity": 150,
"price": 16.05,
"orders": 1
},
{
"quantity": 300,
"price": 16.1,
"orders": 2
},
{
"quantity": 300,
"price": 16.15,
"orders": 2
},
{
"quantity": 300,
"price": 16.55,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|94612",
"symbol": "HDFCAMC25JUN4760PE",
"last_price": 16,
"volume": 12450,
"average_price": 19.47,
"oi": 31800,
"net_change": -3.35,
"total_buy_quantity": 50400,
"total_sell_quantity": 31950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 82.35,
"last_trade_time": "1750240502484",
"oi_day_high": 32700,
"oi_day_low": 30600
},
"NSE_FO:BANKINDIA25JUN119CE": {
"ohlc": {
"open": 2.55,
"high": 3,
"low": 1.9,
"close": 2.15
},
"depth": {
"buy": [
{
"quantity": 9650,
"price": 2.15,
"orders": 2
},
{
"quantity": 14475,
"price": 2.1,
"orders": 3
},
{
"quantity": 24125,
"price": 2.05,
"orders": 3
},
{
"quantity": 24125,
"price": 2,
"orders": 3
},
{
"quantity": 9650,
"price": 1.95,
"orders": 2
}
],
"sell": [
{
"quantity": 14475,
"price": 2.2,
"orders": 2
},
{
"quantity": 57900,
"price": 2.25,
"orders": 10
},
{
"quantity": 101325,
"price": 2.3,
"orders": 7
},
{
"quantity": 125450,
"price": 2.35,
"orders": 12
},
{
"quantity": 19300,
"price": 2.4,
"orders": 3
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|72964",
"symbol": "BANKINDIA25JUN119CE",
"last_price": 2.15,
"volume": 550050,
"average_price": 2.34,
"oi": 395650,
"net_change": -0.4,
"total_buy_quantity": 530750,
"total_sell_quantity": 984300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.55,
"last_trade_time": "1750240777030",
"oi_day_high": 414950,
"oi_day_low": 246075
},
"NSE_FO:SBILIFE25JUN1820CE": {
"ohlc": {
"open": 12.55,
"high": 14.75,
"low": 8.95,
"close": 9.95
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 9.85,
"orders": 2
},
{
"quantity": 750,
"price": 9.75,
"orders": 2
},
{
"quantity": 1125,
"price": 9.7,
"orders": 3
},
{
"quantity": 1875,
"price": 9.65,
"orders": 2
},
{
"quantity": 1125,
"price": 9.6,
"orders": 3
}
],
"sell": [
{
"quantity": 750,
"price": 10,
"orders": 1
},
{
"quantity": 1500,
"price": 10.15,
"orders": 4
},
{
"quantity": 2250,
"price": 10.2,
"orders": 4
},
{
"quantity": 1500,
"price": 10.25,
"orders": 2
},
{
"quantity": 1125,
"price": 10.4,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|125162",
"symbol": "SBILIFE25JUN1820CE",
"last_price": 9.95,
"volume": 441375,
"average_price": 11.34,
"oi": 755625,
"net_change": -2.15,
"total_buy_quantity": 298125,
"total_sell_quantity": 114750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 46.6,
"last_trade_time": "1750240757681",
"oi_day_high": 768375,
"oi_day_low": 752625
},
"NSE_FO:IREDA25JUN177.5CE": {
"ohlc": {
"open": 0.4,
"high": 0.55,
"low": 0.4,
"close": 0.55
},
"depth": {
"buy": [
{
"quantity": 2900,
"price": 0.45,
"orders": 1
},
{
"quantity": 11600,
"price": 0.4,
"orders": 1
},
{
"quantity": 11600,
"price": 0.35,
"orders": 3
},
{
"quantity": 49300,
"price": 0.3,
"orders": 2
},
{
"quantity": 17400,
"price": 0.2,
"orders": 1
}
],
"sell": [
{
"quantity": 11600,
"price": 0.65,
"orders": 1
},
{
"quantity": 11600,
"price": 0.8,
"orders": 1
},
{
"quantity": 2900,
"price": 0.85,
"orders": 1
},
{
"quantity": 5800,
"price": 0.9,
"orders": 1
},
{
"quantity": 2900,
"price": 1,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|104569",
"symbol": "IREDA25JUN177.5CE",
"last_price": 0.55,
"volume": 43500,
"average_price": 0.49,
"oi": 1397800,
"net_change": 0,
"total_buy_quantity": 168200,
"total_sell_quantity": 319000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.55,
"last_trade_time": "1750239111982",
"oi_day_high": 1409400,
"oi_day_low": 1397800
},
"NSE_FO:AUBANK25JUN700PE": {
"ohlc": {
"open": 0.7,
"high": 0.7,
"low": 0.35,
"close": 0.5
},
"depth": {
"buy": [
{
"quantity": 18000,
"price": 0.4,
"orders": 5
},
{
"quantity": 39000,
"price": 0.35,
"orders": 7
},
{
"quantity": 62000,
"price": 0.3,
"orders": 6
},
{
"quantity": 9000,
"price": 0.25,
"orders": 3
},
{
"quantity": 128000,
"price": 0.2,
"orders": 8
}
],
"sell": [
{
"quantity": 7000,
"price": 0.5,
"orders": 2
},
{
"quantity": 32000,
"price": 0.55,
"orders": 10
},
{
"quantity": 11000,
"price": 0.6,
"orders": 4
},
{
"quantity": 9000,
"price": 0.65,
"orders": 2
},
{
"quantity": 3000,
"price": 0.7,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|70501",
"symbol": "AUBANK25JUN700PE",
"last_price": 0.5,
"volume": 297000,
"average_price": 0.48,
"oi": 1079000,
"net_change": -0.2,
"total_buy_quantity": 407000,
"total_sell_quantity": 212000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.7,
"last_trade_time": "1750240786079",
"oi_day_high": 1142000,
"oi_day_low": 1056000
},
"NSE_FO:ACC25JUN1920PE": {
"ohlc": {
"open": 67.3,
"high": 79.95,
"low": 61,
"close": 79.95
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 81.9,
"orders": 1
},
{
"quantity": 600,
"price": 81.85,
"orders": 2
},
{
"quantity": 300,
"price": 81.8,
"orders": 1
},
{
"quantity": 300,
"price": 81.35,
"orders": 1
},
{
"quantity": 6600,
"price": 79,
"orders": 2
}
],
"sell": [
{
"quantity": 300,
"price": 84.05,
"orders": 1
},
{
"quantity": 300,
"price": 84.1,
"orders": 1
},
{
"quantity": 300,
"price": 84.15,
"orders": 1
},
{
"quantity": 300,
"price": 84.2,
"orders": 1
},
{
"quantity": 300,
"price": 86.75,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|66076",
"symbol": "ACC25JUN1920PE",
"last_price": 79.95,
"volume": 5100,
"average_price": 67.17,
"oi": 84900,
"net_change": 13.95,
"total_buy_quantity": 49200,
"total_sell_quantity": 29100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 135,
"last_trade_time": "1750236022917",
"oi_day_high": 86400,
"oi_day_low": 84900
},
"NSE_FO:CAMS25JUN3950PE": {
"ohlc": {
"open": 20,
"high": 22.9,
"low": 13.95,
"close": 17.5
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 18.3,
"orders": 1
},
{
"quantity": 125,
"price": 18.15,
"orders": 1
},
{
"quantity": 125,
"price": 18.1,
"orders": 1
},
{
"quantity": 375,
"price": 18.05,
"orders": 3
},
{
"quantity": 125,
"price": 17.75,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 18.9,
"orders": 1
},
{
"quantity": 375,
"price": 18.95,
"orders": 3
},
{
"quantity": 125,
"price": 19,
"orders": 1
},
{
"quantity": 625,
"price": 19.2,
"orders": 1
},
{
"quantity": 625,
"price": 19.45,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|79621",
"symbol": "CAMS25JUN3950PE",
"last_price": 17.5,
"volume": 35250,
"average_price": 18.41,
"oi": 27750,
"net_change": -2.25,
"total_buy_quantity": 48000,
"total_sell_quantity": 25375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 83.95,
"last_trade_time": "1750240589173",
"oi_day_high": 30875,
"oi_day_low": 25625
},
"NSE_FO:HINDCOPPER25JUN250CE": {
"ohlc": {
"open": 7.55,
"high": 9.2,
"low": 6.7,
"close": 8.05
},
"depth": {
"buy": [
{
"quantity": 2650,
"price": 7.95,
"orders": 1
},
{
"quantity": 2650,
"price": 7.85,
"orders": 1
},
{
"quantity": 2650,
"price": 7.75,
"orders": 1
},
{
"quantity": 2650,
"price": 7.65,
"orders": 1
},
{
"quantity": 2650,
"price": 7.55,
"orders": 1
}
],
"sell": [
{
"quantity": 2650,
"price": 8.4,
"orders": 1
},
{
"quantity": 2650,
"price": 8.45,
"orders": 1
},
{
"quantity": 37100,
"price": 8.5,
"orders": 1
},
{
"quantity": 2650,
"price": 8.6,
"orders": 1
},
{
"quantity": 2650,
"price": 8.7,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|97448",
"symbol": "HINDCOPPER25JUN250CE",
"last_price": 8.05,
"volume": 1144800,
"average_price": 8.12,
"oi": 755250,
"net_change": 0.15,
"total_buy_quantity": 312700,
"total_sell_quantity": 310050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.9,
"last_trade_time": "1750240795181",
"oi_day_high": 818850,
"oi_day_low": 720800
},
"NSE_FO:JSWSTEEL25JUN1010CE": {
"ohlc": {
"open": 9.45,
"high": 10.75,
"low": 5.8,
"close": 6.6
},
"depth": {
"buy": [
{
"quantity": 2700,
"price": 6.55,
"orders": 3
},
{
"quantity": 5400,
"price": 6.5,
"orders": 7
},
{
"quantity": 8100,
"price": 6.45,
"orders": 9
},
{
"quantity": 2700,
"price": 6.4,
"orders": 3
},
{
"quantity": 4050,
"price": 6.35,
"orders": 4
}
],
"sell": [
{
"quantity": 4050,
"price": 6.7,
"orders": 5
},
{
"quantity": 6075,
"price": 6.75,
"orders": 7
},
{
"quantity": 5400,
"price": 6.8,
"orders": 5
},
{
"quantity": 1350,
"price": 6.85,
"orders": 1
},
{
"quantity": 2025,
"price": 6.9,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|106765",
"symbol": "JSWSTEEL25JUN1010CE",
"last_price": 6.6,
"volume": 732375,
"average_price": 7.47,
"oi": 410400,
"net_change": -4.7,
"total_buy_quantity": 625725,
"total_sell_quantity": 179550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34,
"last_trade_time": "1750240795077",
"oi_day_high": 500850,
"oi_day_low": 409050
},
"NSE_FO:NESTLEIND25JUN2440CE": {
"ohlc": {
"open": 4.2,
"high": 5.1,
"low": 2.4,
"close": 2.55
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 2.55,
"orders": 4
},
{
"quantity": 1600,
"price": 2.5,
"orders": 6
},
{
"quantity": 1400,
"price": 2.45,
"orders": 5
},
{
"quantity": 1600,
"price": 2.4,
"orders": 3
},
{
"quantity": 800,
"price": 2.35,
"orders": 2
}
],
"sell": [
{
"quantity": 600,
"price": 2.65,
"orders": 2
},
{
"quantity": 1600,
"price": 2.7,
"orders": 7
},
{
"quantity": 1400,
"price": 2.75,
"orders": 4
},
{
"quantity": 2600,
"price": 2.8,
"orders": 5
},
{
"quantity": 1000,
"price": 2.85,
"orders": 3
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|123454",
"symbol": "NESTLEIND25JUN2440CE",
"last_price": 2.55,
"volume": 189600,
"average_price": 3.1,
"oi": 172000,
"net_change": -2.25,
"total_buy_quantity": 94800,
"total_sell_quantity": 63000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.8,
"last_trade_time": "1750240782451",
"oi_day_high": 178600,
"oi_day_low": 172000
},
"NSE_FO:IEX25JUN200PE": {
"ohlc": {
"open": 13.15,
"high": 17.3,
"low": 12.95,
"close": 16.75
},
"depth": {
"buy": [
{
"quantity": 11250,
"price": 16.4,
"orders": 3
},
{
"quantity": 3750,
"price": 16.35,
"orders": 1
},
{
"quantity": 7500,
"price": 16.3,
"orders": 2
},
{
"quantity": 3750,
"price": 16.2,
"orders": 1
},
{
"quantity": 3750,
"price": 16.15,
"orders": 1
}
],
"sell": [
{
"quantity": 3750,
"price": 16.75,
"orders": 1
},
{
"quantity": 3750,
"price": 16.8,
"orders": 1
},
{
"quantity": 26250,
"price": 16.9,
"orders": 7
},
{
"quantity": 3750,
"price": 16.95,
"orders": 1
},
{
"quantity": 3750,
"price": 17,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|102384",
"symbol": "IEX25JUN200PE",
"last_price": 16.75,
"volume": 198750,
"average_price": 16.01,
"oi": 4601250,
"net_change": 2.85,
"total_buy_quantity": 296250,
"total_sell_quantity": 345000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.9,
"last_trade_time": "1750239521747",
"oi_day_high": 4638750,
"oi_day_low": 4601250
},
"NSE_FO:MARICO25JUN720CE": {
"ohlc": {
"open": 1.3,
"high": 2,
"low": 1.1,
"close": 1.25
},
"depth": {
"buy": [
{
"quantity": 6000,
"price": 1.2,
"orders": 2
},
{
"quantity": 13200,
"price": 1.15,
"orders": 7
},
{
"quantity": 32400,
"price": 1.1,
"orders": 9
},
{
"quantity": 19200,
"price": 1.05,
"orders": 8
},
{
"quantity": 15600,
"price": 1,
"orders": 4
}
],
"sell": [
{
"quantity": 6000,
"price": 1.25,
"orders": 5
},
{
"quantity": 9600,
"price": 1.3,
"orders": 5
},
{
"quantity": 14400,
"price": 1.35,
"orders": 6
},
{
"quantity": 8400,
"price": 1.4,
"orders": 2
},
{
"quantity": 10800,
"price": 1.45,
"orders": 3
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|117639",
"symbol": "MARICO25JUN720CE",
"last_price": 1.25,
"volume": 306000,
"average_price": 1.41,
"oi": 550800,
"net_change": -0.2,
"total_buy_quantity": 606000,
"total_sell_quantity": 296400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.45,
"last_trade_time": "1750240683941",
"oi_day_high": 560400,
"oi_day_low": 528000
},
"NSE_FO:SUNPHARMA25JUN1700PE": {
"ohlc": {
"open": 51,
"high": 60.9,
"low": 44.6,
"close": 56.3
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 56.25,
"orders": 1
},
{
"quantity": 700,
"price": 56.15,
"orders": 2
},
{
"quantity": 350,
"price": 56.1,
"orders": 1
},
{
"quantity": 350,
"price": 56.05,
"orders": 1
},
{
"quantity": 350,
"price": 56,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 56.8,
"orders": 1
},
{
"quantity": 350,
"price": 56.85,
"orders": 1
},
{
"quantity": 2100,
"price": 57.15,
"orders": 2
},
{
"quantity": 1750,
"price": 57.2,
"orders": 1
},
{
"quantity": 1750,
"price": 57.5,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|127663",
"symbol": "SUNPHARMA25JUN1700PE",
"last_price": 56.3,
"volume": 78050,
"average_price": 53.28,
"oi": 513450,
"net_change": -0.65,
"total_buy_quantity": 40250,
"total_sell_quantity": 46900,
"lower_circuit_limit": 7.4,
"upper_circuit_limit": 106.5,
"last_trade_time": "1750240795135",
"oi_day_high": 525700,
"oi_day_low": 513450
},
"NSE_FO:UNITDSPR25JUN1520CE": {
"ohlc": {
"open": 7.05,
"high": 9.1,
"low": 4.95,
"close": 5.35
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 5.3,
"orders": 2
},
{
"quantity": 1050,
"price": 5.25,
"orders": 3
},
{
"quantity": 3500,
"price": 5.2,
"orders": 6
},
{
"quantity": 2450,
"price": 5.15,
"orders": 6
},
{
"quantity": 1750,
"price": 5.1,
"orders": 4
}
],
"sell": [
{
"quantity": 350,
"price": 5.35,
"orders": 1
},
{
"quantity": 1400,
"price": 5.4,
"orders": 4
},
{
"quantity": 700,
"price": 5.45,
"orders": 2
},
{
"quantity": 2450,
"price": 5.5,
"orders": 3
},
{
"quantity": 2800,
"price": 5.55,
"orders": 4
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|145611",
"symbol": "UNITDSPR25JUN1520CE",
"last_price": 5.35,
"volume": 543550,
"average_price": 6.34,
"oi": 908250,
"net_change": -3.55,
"total_buy_quantity": 273700,
"total_sell_quantity": 122850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.7,
"last_trade_time": "1750240780065",
"oi_day_high": 912450,
"oi_day_low": 886550
},
"NSE_FO:GRANULES25JUN540CE": {
"ohlc": {
"open": 2.15,
"high": 2.2,
"low": 1.1,
"close": 1.1
},
"depth": {
"buy": [
{
"quantity": 7000,
"price": 1.05,
"orders": 4
},
{
"quantity": 8000,
"price": 1,
"orders": 6
},
{
"quantity": 12000,
"price": 0.95,
"orders": 4
},
{
"quantity": 17000,
"price": 0.9,
"orders": 5
},
{
"quantity": 11000,
"price": 0.85,
"orders": 4
}
],
"sell": [
{
"quantity": 1000,
"price": 1.2,
"orders": 1
},
{
"quantity": 7000,
"price": 1.25,
"orders": 4
},
{
"quantity": 2000,
"price": 1.3,
"orders": 1
},
{
"quantity": 5000,
"price": 1.35,
"orders": 2
},
{
"quantity": 9000,
"price": 1.4,
"orders": 3
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|91152",
"symbol": "GRANULES25JUN540CE",
"last_price": 1.1,
"volume": 420000,
"average_price": 1.56,
"oi": 1281000,
"net_change": -1.15,
"total_buy_quantity": 316000,
"total_sell_quantity": 333000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.25,
"last_trade_time": "1750240746412",
"oi_day_high": 1281000,
"oi_day_low": 1213000
},
"NSE_FO:HDFCBANK25JUN1920CE": {
"ohlc": {
"open": 24.65,
"high": 28.7,
"low": 21.4,
"close": 26.8
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 26.75,
"orders": 1
},
{
"quantity": 1650,
"price": 26.7,
"orders": 3
},
{
"quantity": 1100,
"price": 26.65,
"orders": 2
},
{
"quantity": 550,
"price": 26.6,
"orders": 1
},
{
"quantity": 550,
"price": 26.5,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 26.85,
"orders": 1
},
{
"quantity": 550,
"price": 26.9,
"orders": 1
},
{
"quantity": 550,
"price": 26.95,
"orders": 1
},
{
"quantity": 1100,
"price": 27,
"orders": 2
},
{
"quantity": 1650,
"price": 27.05,
"orders": 3
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|94089",
"symbol": "HDFCBANK25JUN1920CE",
"last_price": 26.8,
"volume": 6475150,
"average_price": 25.53,
"oi": 1489400,
"net_change": -0.45,
"total_buy_quantity": 365750,
"total_sell_quantity": 183150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 69.1,
"last_trade_time": "1750240796822",
"oi_day_high": 1691800,
"oi_day_low": 1406900
},
"NSE_FO:HDFCLIFE25JUN780PE": {
"ohlc": {
"open": 15.35,
"high": 19,
"low": 14.6,
"close": 18.45
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 18.35,
"orders": 1
},
{
"quantity": 2200,
"price": 18.3,
"orders": 2
},
{
"quantity": 1100,
"price": 18.2,
"orders": 1
},
{
"quantity": 1100,
"price": 17.7,
"orders": 1
},
{
"quantity": 1100,
"price": 17.65,
"orders": 1
}
],
"sell": [
{
"quantity": 1100,
"price": 18.75,
"orders": 1
},
{
"quantity": 1100,
"price": 18.8,
"orders": 1
},
{
"quantity": 1100,
"price": 18.85,
"orders": 1
},
{
"quantity": 1100,
"price": 18.9,
"orders": 1
},
{
"quantity": 1100,
"price": 19,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|95273",
"symbol": "HDFCLIFE25JUN780PE",
"last_price": 18.45,
"volume": 113300,
"average_price": 16.75,
"oi": 242000,
"net_change": 4.1,
"total_buy_quantity": 210100,
"total_sell_quantity": 113300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.35,
"last_trade_time": "1750239627603",
"oi_day_high": 271700,
"oi_day_low": 242000
},
"NSE_FO:DMART25JUN4000PE": {
"ohlc": {
"open": 29.35,
"high": 31.35,
"low": 11.15,
"close": 11.65
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 11.3,
"orders": 2
},
{
"quantity": 150,
"price": 11.25,
"orders": 1
},
{
"quantity": 300,
"price": 11.2,
"orders": 2
},
{
"quantity": 300,
"price": 11.15,
"orders": 2
},
{
"quantity": 600,
"price": 11.1,
"orders": 3
}
],
"sell": [
{
"quantity": 750,
"price": 11.5,
"orders": 4
},
{
"quantity": 900,
"price": 11.55,
"orders": 4
},
{
"quantity": 450,
"price": 11.6,
"orders": 3
},
{
"quantity": 150,
"price": 11.65,
"orders": 1
},
{
"quantity": 300,
"price": 11.7,
"orders": 2
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|87121",
"symbol": "DMART25JUN4000PE",
"last_price": 11.65,
"volume": 1422000,
"average_price": 14.81,
"oi": 234300,
"net_change": -24.95,
"total_buy_quantity": 107400,
"total_sell_quantity": 47400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 118.65,
"last_trade_time": "1750240791042",
"oi_day_high": 247200,
"oi_day_low": 231300
},
"NSE_FO:NHPC25JUN87PE": {
"ohlc": {
"open": 2.75,
"high": 4.85,
"low": 2.75,
"close": 4.85
},
"depth": {
"buy": [
{
"quantity": 19200,
"price": 4.8,
"orders": 3
},
{
"quantity": 32000,
"price": 4.75,
"orders": 5
},
{
"quantity": 19200,
"price": 4.7,
"orders": 3
},
{
"quantity": 12800,
"price": 4.65,
"orders": 2
},
{
"quantity": 25600,
"price": 4.6,
"orders": 4
}
],
"sell": [
{
"quantity": 12800,
"price": 4.9,
"orders": 2
},
{
"quantity": 12800,
"price": 4.95,
"orders": 2
},
{
"quantity": 25600,
"price": 5,
"orders": 4
},
{
"quantity": 19200,
"price": 5.05,
"orders": 3
},
{
"quantity": 6400,
"price": 5.1,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|116872",
"symbol": "NHPC25JUN87PE",
"last_price": 4.85,
"volume": 544000,
"average_price": 3.69,
"oi": 1094400,
"net_change": 2.15,
"total_buy_quantity": 1068800,
"total_sell_quantity": 768000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.7,
"last_trade_time": "1750240744247",
"oi_day_high": 1216000,
"oi_day_low": 1094400
},
"NSE_FO:ULTRACEMCO25JUN11300PE": {
"ohlc": {
"open": 106.55,
"high": 114.3,
"low": 70,
"close": 89.1
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 87.8,
"orders": 1
},
{
"quantity": 50,
"price": 87.75,
"orders": 1
},
{
"quantity": 500,
"price": 87.65,
"orders": 1
},
{
"quantity": 50,
"price": 87.4,
"orders": 1
},
{
"quantity": 50,
"price": 86.9,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 89.2,
"orders": 5
},
{
"quantity": 50,
"price": 89.4,
"orders": 1
},
{
"quantity": 50,
"price": 89.45,
"orders": 1
},
{
"quantity": 50,
"price": 89.85,
"orders": 1
},
{
"quantity": 100,
"price": 89.95,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|133740",
"symbol": "ULTRACEMCO25JUN11300PE",
"last_price": 89.1,
"volume": 88350,
"average_price": 91.16,
"oi": 16600,
"net_change": -12.35,
"total_buy_quantity": 10700,
"total_sell_quantity": 7950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 308.3,
"last_trade_time": "1750240781953",
"oi_day_high": 21650,
"oi_day_low": 16250
},
"NSE_FO:CROMPTON25JUN360CE": {
"ohlc": {
"open": 2.1,
"high": 2.25,
"low": 1.2,
"close": 1.35
},
"depth": {
"buy": [
{
"quantity": 25200,
"price": 1.25,
"orders": 6
},
{
"quantity": 19800,
"price": 1.2,
"orders": 8
},
{
"quantity": 23400,
"price": 1.15,
"orders": 9
},
{
"quantity": 9000,
"price": 1.1,
"orders": 3
},
{
"quantity": 12600,
"price": 1.05,
"orders": 3
}
],
"sell": [
{
"quantity": 14400,
"price": 1.35,
"orders": 4
},
{
"quantity": 28800,
"price": 1.4,
"orders": 10
},
{
"quantity": 18000,
"price": 1.45,
"orders": 5
},
{
"quantity": 16200,
"price": 1.5,
"orders": 4
},
{
"quantity": 14400,
"price": 1.55,
"orders": 5
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|83563",
"symbol": "CROMPTON25JUN360CE",
"last_price": 1.35,
"volume": 1033200,
"average_price": 1.73,
"oi": 1600200,
"net_change": -0.9,
"total_buy_quantity": 392400,
"total_sell_quantity": 671400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.25,
"last_trade_time": "1750240797998",
"oi_day_high": 1873800,
"oi_day_low": 1600200
},
"NSE_FO:HINDPETRO25JUN415CE": {
"ohlc": {
"open": 1.9,
"high": 2.4,
"low": 1.35,
"close": 2.3
},
"depth": {
"buy": [
{
"quantity": 4050,
"price": 2.3,
"orders": 2
},
{
"quantity": 22275,
"price": 2.25,
"orders": 7
},
{
"quantity": 34425,
"price": 2.2,
"orders": 6
},
{
"quantity": 42525,
"price": 2.15,
"orders": 7
},
{
"quantity": 40500,
"price": 2.1,
"orders": 5
}
],
"sell": [
{
"quantity": 16200,
"price": 2.35,
"orders": 3
},
{
"quantity": 16200,
"price": 2.4,
"orders": 4
},
{
"quantity": 56700,
"price": 2.45,
"orders": 9
},
{
"quantity": 28350,
"price": 2.5,
"orders": 4
},
{
"quantity": 40500,
"price": 2.55,
"orders": 5
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|97488",
"symbol": "HINDPETRO25JUN415CE",
"last_price": 2.3,
"volume": 781650,
"average_price": 1.83,
"oi": 820125,
"net_change": 0.2,
"total_buy_quantity": 886950,
"total_sell_quantity": 593325,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.1,
"last_trade_time": "1750240796474",
"oi_day_high": 820125,
"oi_day_low": 753300
},
"NSE_FO:NAUKRI25JUN1440PE": {
"ohlc": {
"open": 18.4,
"high": 18.5,
"low": 9.9,
"close": 15
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 15.1,
"orders": 2
},
{
"quantity": 375,
"price": 14.95,
"orders": 1
},
{
"quantity": 750,
"price": 14.9,
"orders": 2
},
{
"quantity": 375,
"price": 14.85,
"orders": 1
},
{
"quantity": 375,
"price": 14.8,
"orders": 1
}
],
"sell": [
{
"quantity": 1125,
"price": 15.5,
"orders": 3
},
{
"quantity": 750,
"price": 15.55,
"orders": 2
},
{
"quantity": 375,
"price": 15.6,
"orders": 1
},
{
"quantity": 375,
"price": 15.9,
"orders": 1
},
{
"quantity": 1500,
"price": 15.95,
"orders": 3
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|121964",
"symbol": "NAUKRI25JUN1440PE",
"last_price": 15,
"volume": 59625,
"average_price": 13.88,
"oi": 139125,
"net_change": -1.5,
"total_buy_quantity": 115875,
"total_sell_quantity": 75750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 48.45,
"last_trade_time": "1750240716614",
"oi_day_high": 140625,
"oi_day_low": 129750
},
"NSE_FO:IGL25JUN215PE": {
"ohlc": {
"open": 9.6,
"high": 11.7,
"low": 8.6,
"close": 10.3
},
"depth": {
"buy": [
{
"quantity": 5500,
"price": 10.8,
"orders": 2
},
{
"quantity": 5500,
"price": 10.75,
"orders": 2
},
{
"quantity": 2750,
"price": 10.45,
"orders": 1
},
{
"quantity": 11000,
"price": 10,
"orders": 1
},
{
"quantity": 35750,
"price": 9.5,
"orders": 2
}
],
"sell": [
{
"quantity": 5500,
"price": 11.05,
"orders": 2
},
{
"quantity": 2750,
"price": 11.1,
"orders": 1
},
{
"quantity": 5500,
"price": 11.15,
"orders": 2
},
{
"quantity": 2750,
"price": 11.35,
"orders": 1
},
{
"quantity": 5500,
"price": 11.4,
"orders": 2
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|102763",
"symbol": "IGL25JUN215PE",
"last_price": 10.3,
"volume": 341000,
"average_price": 10.49,
"oi": 544500,
"net_change": 1.55,
"total_buy_quantity": 286000,
"total_sell_quantity": 203500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.75,
"last_trade_time": "1750239678309",
"oi_day_high": 588500,
"oi_day_low": 522500
},
"NSE_FO:OIL25JUN440CE": {
"ohlc": {
"open": 46.7,
"high": 46.7,
"low": 28.15,
"close": 32.2
},
"depth": {
"buy": [
{
"quantity": 2150,
"price": 31.85,
"orders": 2
},
{
"quantity": 1075,
"price": 31.65,
"orders": 1
},
{
"quantity": 2150,
"price": 31.6,
"orders": 2
},
{
"quantity": 3225,
"price": 31.5,
"orders": 1
},
{
"quantity": 1075,
"price": 31.4,
"orders": 1
}
],
"sell": [
{
"quantity": 2150,
"price": 32.25,
"orders": 2
},
{
"quantity": 1075,
"price": 32.3,
"orders": 1
},
{
"quantity": 1075,
"price": 32.5,
"orders": 1
},
{
"quantity": 6450,
"price": 32.55,
"orders": 6
},
{
"quantity": 3225,
"price": 32.85,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|126149",
"symbol": "OIL25JUN440CE",
"last_price": 32.2,
"volume": 77400,
"average_price": 32.69,
"oi": 569750,
"net_change": -8.25,
"total_buy_quantity": 140825,
"total_sell_quantity": 140825,
"lower_circuit_limit": 7.45,
"upper_circuit_limit": 73.45,
"last_trade_time": "1750240545904",
"oi_day_high": 590175,
"oi_day_low": 569750
},
"NSE_FO:ITC25JUN420CE": {
"ohlc": {
"open": 3.15,
"high": 3.35,
"low": 2.05,
"close": 2.25
},
"depth": {
"buy": [
{
"quantity": 64000,
"price": 2.2,
"orders": 10
},
{
"quantity": 140800,
"price": 2.15,
"orders": 21
},
{
"quantity": 91200,
"price": 2.1,
"orders": 19
},
{
"quantity": 107200,
"price": 2.05,
"orders": 21
},
{
"quantity": 118400,
"price": 2,
"orders": 30
}
],
"sell": [
{
"quantity": 88000,
"price": 2.25,
"orders": 16
},
{
"quantity": 120000,
"price": 2.3,
"orders": 23
},
{
"quantity": 116800,
"price": 2.35,
"orders": 20
},
{
"quantity": 121600,
"price": 2.4,
"orders": 21
},
{
"quantity": 49600,
"price": 2.45,
"orders": 14
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|108842",
"symbol": "ITC25JUN420CE",
"last_price": 2.25,
"volume": 12232000,
"average_price": 2.55,
"oi": 9280000,
"net_change": -0.8,
"total_buy_quantity": 1406400,
"total_sell_quantity": 2200000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.05,
"last_trade_time": "1750240795669",
"oi_day_high": 9328000,
"oi_day_low": 8918400
},
"NSE_FO:FEDERALBNK25JUN200CE": {
"ohlc": {
"open": 6.6,
"high": 9.4,
"low": 6.2,
"close": 8.1
},
"depth": {
"buy": [
{
"quantity": 5000,
"price": 8,
"orders": 1
},
{
"quantity": 15000,
"price": 7.95,
"orders": 3
},
{
"quantity": 10000,
"price": 7.9,
"orders": 2
},
{
"quantity": 5000,
"price": 7.85,
"orders": 1
},
{
"quantity": 10000,
"price": 7.8,
"orders": 2
}
],
"sell": [
{
"quantity": 15000,
"price": 8.1,
"orders": 3
},
{
"quantity": 15000,
"price": 8.15,
"orders": 3
},
{
"quantity": 10000,
"price": 8.2,
"orders": 2
},
{
"quantity": 5000,
"price": 8.25,
"orders": 1
},
{
"quantity": 5000,
"price": 8.3,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|89071",
"symbol": "FEDERALBNK25JUN200CE",
"last_price": 8.1,
"volume": 2075000,
"average_price": 7.79,
"oi": 1615000,
"net_change": 1.85,
"total_buy_quantity": 555000,
"total_sell_quantity": 655000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.25,
"last_trade_time": "1750240770529",
"oi_day_high": 1785000,
"oi_day_low": 1615000
},
"NSE_FO:SJVN25JUN102PE": {
"ohlc": {
"open": 5.6,
"high": 6.4,
"low": 5.6,
"close": 6.05
},
"depth": {
"buy": [
{
"quantity": 18900,
"price": 6.4,
"orders": 3
},
{
"quantity": 4725,
"price": 6.35,
"orders": 1
},
{
"quantity": 4725,
"price": 6.25,
"orders": 1
},
{
"quantity": 4725,
"price": 6.2,
"orders": 1
},
{
"quantity": 4725,
"price": 6.1,
"orders": 1
}
],
"sell": [
{
"quantity": 9450,
"price": 6.6,
"orders": 2
},
{
"quantity": 9450,
"price": 6.65,
"orders": 2
},
{
"quantity": 4725,
"price": 6.75,
"orders": 1
},
{
"quantity": 9450,
"price": 6.8,
"orders": 2
},
{
"quantity": 89775,
"price": 6.85,
"orders": 3
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|138512",
"symbol": "SJVN25JUN102PE",
"last_price": 6.05,
"volume": 37800,
"average_price": 6.08,
"oi": 420525,
"net_change": 0.85,
"total_buy_quantity": 411075,
"total_sell_quantity": 444150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.2,
"last_trade_time": "1750238546305",
"oi_day_high": 434700,
"oi_day_low": 420525
},
"NSE_FO:CYIENT25JUN1360PE": {
"ohlc": {
"open": 46.55,
"high": 51.2,
"low": 26.25,
"close": 30.05
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 29.4,
"orders": 2
},
{
"quantity": 300,
"price": 29.35,
"orders": 1
},
{
"quantity": 600,
"price": 29.3,
"orders": 2
},
{
"quantity": 300,
"price": 29.25,
"orders": 1
},
{
"quantity": 600,
"price": 29.05,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 30.05,
"orders": 1
},
{
"quantity": 300,
"price": 30.1,
"orders": 1
},
{
"quantity": 300,
"price": 30.55,
"orders": 1
},
{
"quantity": 600,
"price": 30.6,
"orders": 2
},
{
"quantity": 900,
"price": 30.7,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|84077",
"symbol": "CYIENT25JUN1360PE",
"last_price": 30.05,
"volume": 78900,
"average_price": 32.31,
"oi": 79200,
"net_change": -13.9,
"total_buy_quantity": 69000,
"total_sell_quantity": 54300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 104.8,
"last_trade_time": "1750240694793",
"oi_day_high": 79200,
"oi_day_low": 70200
},
"NSE_FO:SONACOMS25JUN540CE": {
"ohlc": {
"open": 0.7,
"high": 0.85,
"low": 0.45,
"close": 0.6
},
"depth": {
"buy": [
{
"quantity": 8525,
"price": 0.55,
"orders": 7
},
{
"quantity": 19375,
"price": 0.5,
"orders": 7
},
{
"quantity": 37975,
"price": 0.45,
"orders": 17
},
{
"quantity": 20925,
"price": 0.4,
"orders": 10
},
{
"quantity": 19375,
"price": 0.35,
"orders": 6
}
],
"sell": [
{
"quantity": 8525,
"price": 0.65,
"orders": 7
},
{
"quantity": 9300,
"price": 0.7,
"orders": 5
},
{
"quantity": 14725,
"price": 0.75,
"orders": 9
},
{
"quantity": 3875,
"price": 0.8,
"orders": 4
},
{
"quantity": 6975,
"price": 0.85,
"orders": 7
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|139154",
"symbol": "SONACOMS25JUN540CE",
"last_price": 0.6,
"volume": 1344625,
"average_price": 0.57,
"oi": 2370725,
"net_change": -0.2,
"total_buy_quantity": 294500,
"total_sell_quantity": 368900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.8,
"last_trade_time": "1750240789186",
"oi_day_high": 2827200,
"oi_day_low": 2370725
},
"NSE_FO:TITAN25JUN3580CE": {
"ohlc": {
"open": 5.25,
"high": 14,
"low": 4.85,
"close": 13.65
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 13.7,
"orders": 1
},
{
"quantity": 175,
"price": 13.65,
"orders": 1
},
{
"quantity": 2275,
"price": 13.6,
"orders": 4
},
{
"quantity": 175,
"price": 13.55,
"orders": 1
},
{
"quantity": 175,
"price": 13.5,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 13.95,
"orders": 2
},
{
"quantity": 175,
"price": 14,
"orders": 1
},
{
"quantity": 700,
"price": 14.05,
"orders": 4
},
{
"quantity": 175,
"price": 14.1,
"orders": 1
},
{
"quantity": 175,
"price": 14.15,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|132222",
"symbol": "TITAN25JUN3580CE",
"last_price": 13.65,
"volume": 196175,
"average_price": 9.11,
"oi": 145950,
"net_change": 7.35,
"total_buy_quantity": 251300,
"total_sell_quantity": 26425,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.3,
"last_trade_time": "1750240797708",
"oi_day_high": 172200,
"oi_day_low": 145775
},
"NSE_FO:GODREJCP25JUN1240PE": {
"ohlc": {
"open": 47.35,
"high": 48.9,
"low": 43.6,
"close": 48.2
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 47.95,
"orders": 1
},
{
"quantity": 500,
"price": 47.9,
"orders": 1
},
{
"quantity": 500,
"price": 47.85,
"orders": 1
},
{
"quantity": 500,
"price": 47.75,
"orders": 1
},
{
"quantity": 500,
"price": 47.3,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 48.8,
"orders": 1
},
{
"quantity": 1000,
"price": 48.85,
"orders": 2
},
{
"quantity": 500,
"price": 49,
"orders": 1
},
{
"quantity": 500,
"price": 49.85,
"orders": 1
},
{
"quantity": 500,
"price": 49.9,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|90654",
"symbol": "GODREJCP25JUN1240PE",
"last_price": 48.2,
"volume": 8500,
"average_price": 46.94,
"oi": 67000,
"net_change": 1.8,
"total_buy_quantity": 97500,
"total_sell_quantity": 68000,
"lower_circuit_limit": 1.65,
"upper_circuit_limit": 91.15,
"last_trade_time": "1750240797942",
"oi_day_high": 67500,
"oi_day_low": 66500
},
"NSE_FO:MFSL25JUN1480CE": {
"ohlc": {
"open": 110.6,
"high": 110.6,
"low": 110.6,
"close": 110.6
},
"depth": {
"buy": [
{
"quantity": 3200,
"price": 104.25,
"orders": 2
},
{
"quantity": 4000,
"price": 104,
"orders": 1
},
{
"quantity": 5600,
"price": 103.6,
"orders": 2
},
{
"quantity": 8000,
"price": 102.05,
"orders": 1
},
{
"quantity": 8000,
"price": 101.9,
"orders": 1
}
],
"sell": [
{
"quantity": 3200,
"price": 114.1,
"orders": 1
},
{
"quantity": 800,
"price": 114.15,
"orders": 1
},
{
"quantity": 3200,
"price": 118.1,
"orders": 1
},
{
"quantity": 8000,
"price": 120.25,
"orders": 1
},
{
"quantity": 2400,
"price": 123.2,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+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": 45600,
"total_sell_quantity": 45600,
"lower_circuit_limit": 34.8,
"upper_circuit_limit": 188.1,
"last_trade_time": "1750067927000",
"oi_day_high": 45600,
"oi_day_low": 37600
},
"NSE_FO:ABFRL25JUN90PE": {
"ohlc": {
"open": 15.1,
"high": 15.4,
"low": 15.1,
"close": 15.4
},
"depth": {
"buy": [
{
"quantity": 10400,
"price": 15.4,
"orders": 3
},
{
"quantity": 5200,
"price": 11.3,
"orders": 1
},
{
"quantity": 2600,
"price": 11.25,
"orders": 1
},
{
"quantity": 15600,
"price": 10.25,
"orders": 1
},
{
"quantity": 2600,
"price": 10.2,
"orders": 1
}
],
"sell": [
{
"quantity": 2600,
"price": 18.6,
"orders": 1
},
{
"quantity": 2600,
"price": 34.5,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|53113",
"symbol": "ABFRL25JUN90PE",
"last_price": 15.4,
"volume": 18200,
"average_price": 15.35,
"oi": 915200,
"net_change": 0.85,
"total_buy_quantity": 65000,
"total_sell_quantity": 5200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.55,
"last_trade_time": "1750239015005",
"oi_day_high": 915200,
"oi_day_low": 915200
},
"NSE_FO:TCS25JUN3500CE": {
"ohlc": {
"open": 51.6,
"high": 67.6,
"low": 23,
"close": 25.15
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 24.85,
"orders": 1
},
{
"quantity": 525,
"price": 24.8,
"orders": 2
},
{
"quantity": 2275,
"price": 24.75,
"orders": 4
},
{
"quantity": 175,
"price": 24.7,
"orders": 1
},
{
"quantity": 1575,
"price": 24.65,
"orders": 3
}
],
"sell": [
{
"quantity": 350,
"price": 25.15,
"orders": 2
},
{
"quantity": 700,
"price": 25.2,
"orders": 4
},
{
"quantity": 525,
"price": 25.25,
"orders": 3
},
{
"quantity": 525,
"price": 25.3,
"orders": 2
},
{
"quantity": 700,
"price": 25.45,
"orders": 3
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|130999",
"symbol": "TCS25JUN3500CE",
"last_price": 25.15,
"volume": 6236125,
"average_price": 38.9,
"oi": 1657075,
"net_change": -27.25,
"total_buy_quantity": 259350,
"total_sell_quantity": 346675,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 131.95,
"last_trade_time": "1750240799754",
"oi_day_high": 1758925,
"oi_day_low": 1276975
},
"NSE_FO:IIFL25JUN430PE": {
"ohlc": {
"open": 0.55,
"high": 0.6,
"low": 0.45,
"close": 0.45
},
"depth": {
"buy": [
{
"quantity": 3100,
"price": 0.25,
"orders": 1
},
{
"quantity": 1550,
"price": 0.15,
"orders": 1
},
{
"quantity": 66650,
"price": 0.1,
"orders": 3
},
{
"quantity": 52700,
"price": 0.05,
"orders": 3
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 3100,
"price": 0.4,
"orders": 2
},
{
"quantity": 1550,
"price": 0.45,
"orders": 1
},
{
"quantity": 1550,
"price": 0.5,
"orders": 1
},
{
"quantity": 1550,
"price": 0.55,
"orders": 1
},
{
"quantity": 3100,
"price": 0.6,
"orders": 2
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|37867",
"symbol": "IIFL25JUN430PE",
"last_price": 0.45,
"volume": 4650,
"average_price": 0.53,
"oi": 156550,
"net_change": 0.05,
"total_buy_quantity": 124000,
"total_sell_quantity": 195300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.4,
"last_trade_time": "1750223472518",
"oi_day_high": 159650,
"oi_day_low": 156550
},
"NSE_FO:BPCL25JUN320CE": {
"ohlc": {
"open": 2.75,
"high": 4.5,
"low": 2.4,
"close": 4.05
},
"depth": {
"buy": [
{
"quantity": 5400,
"price": 4.05,
"orders": 1
},
{
"quantity": 18000,
"price": 4,
"orders": 8
},
{
"quantity": 21600,
"price": 3.95,
"orders": 10
},
{
"quantity": 14400,
"price": 3.9,
"orders": 6
},
{
"quantity": 16200,
"price": 3.85,
"orders": 6
}
],
"sell": [
{
"quantity": 10800,
"price": 4.1,
"orders": 4
},
{
"quantity": 23400,
"price": 4.15,
"orders": 10
},
{
"quantity": 30600,
"price": 4.2,
"orders": 14
},
{
"quantity": 25200,
"price": 4.25,
"orders": 10
},
{
"quantity": 18000,
"price": 4.3,
"orders": 8
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|76781",
"symbol": "BPCL25JUN320CE",
"last_price": 4.05,
"volume": 6235200,
"average_price": 3.46,
"oi": 2325600,
"net_change": 0.35,
"total_buy_quantity": 916200,
"total_sell_quantity": 675000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.7,
"last_trade_time": "1750240797850",
"oi_day_high": 2748600,
"oi_day_low": 2325600
},
"NSE_FO:HEROMOTOCO25JUN4350PE": {
"ohlc": {
"open": 64.65,
"high": 64.7,
"low": 29.9,
"close": 60.05
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 59.6,
"orders": 2
},
{
"quantity": 150,
"price": 59.4,
"orders": 1
},
{
"quantity": 150,
"price": 59.35,
"orders": 1
},
{
"quantity": 150,
"price": 59.3,
"orders": 1
},
{
"quantity": 300,
"price": 59.25,
"orders": 2
}
],
"sell": [
{
"quantity": 150,
"price": 59.85,
"orders": 1
},
{
"quantity": 150,
"price": 60.1,
"orders": 1
},
{
"quantity": 300,
"price": 60.15,
"orders": 2
},
{
"quantity": 150,
"price": 60.2,
"orders": 1
},
{
"quantity": 300,
"price": 60.25,
"orders": 2
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|95993",
"symbol": "HEROMOTOCO25JUN4350PE",
"last_price": 60.05,
"volume": 332850,
"average_price": 45.71,
"oi": 114300,
"net_change": 5.35,
"total_buy_quantity": 39750,
"total_sell_quantity": 25950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 148.55,
"last_trade_time": "1750240787044",
"oi_day_high": 114300,
"oi_day_low": 78000
},
"NSE_FO:AUROPHARMA25JUN1180PE": {
"ohlc": {
"open": 65.6,
"high": 77.35,
"low": 60.45,
"close": 71
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 76.4,
"orders": 1
},
{
"quantity": 1100,
"price": 76.35,
"orders": 2
},
{
"quantity": 550,
"price": 76.3,
"orders": 1
},
{
"quantity": 1100,
"price": 75.4,
"orders": 1
},
{
"quantity": 550,
"price": 75.25,
"orders": 1
}
],
"sell": [
{
"quantity": 1650,
"price": 78.3,
"orders": 3
},
{
"quantity": 550,
"price": 78.35,
"orders": 1
},
{
"quantity": 550,
"price": 78.4,
"orders": 1
},
{
"quantity": 550,
"price": 78.45,
"orders": 1
},
{
"quantity": 550,
"price": 78.5,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|67391",
"symbol": "AUROPHARMA25JUN1180PE",
"last_price": 71,
"volume": 39050,
"average_price": 71.15,
"oi": 95700,
"net_change": -4.6,
"total_buy_quantity": 57750,
"total_sell_quantity": 60500,
"lower_circuit_limit": 22.2,
"upper_circuit_limit": 129,
"last_trade_time": "1750239027317",
"oi_day_high": 112200,
"oi_day_low": 95700
},
"NSE_FO:HFCL25JUN88PE": {
"ohlc": {
"open": 5.4,
"high": 6.15,
"low": 5.4,
"close": 5.9
},
"depth": {
"buy": [
{
"quantity": 8300,
"price": 6.2,
"orders": 2
},
{
"quantity": 8300,
"price": 6.15,
"orders": 2
},
{
"quantity": 4150,
"price": 6.05,
"orders": 1
},
{
"quantity": 4150,
"price": 6,
"orders": 1
},
{
"quantity": 4150,
"price": 5.95,
"orders": 1
}
],
"sell": [
{
"quantity": 8300,
"price": 6.35,
"orders": 2
},
{
"quantity": 4150,
"price": 6.4,
"orders": 1
},
{
"quantity": 8300,
"price": 6.45,
"orders": 2
},
{
"quantity": 29050,
"price": 6.55,
"orders": 2
},
{
"quantity": 29050,
"price": 6.6,
"orders": 3
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|96843",
"symbol": "HFCL25JUN88PE",
"last_price": 5.9,
"volume": 29050,
"average_price": 5.82,
"oi": 680600,
"net_change": -0.75,
"total_buy_quantity": 315400,
"total_sell_quantity": 406700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.65,
"last_trade_time": "1750239600042",
"oi_day_high": 697200,
"oi_day_low": 680600
},
"NSE_FO:BOSCHLTD25JUN31250CE": {
"ohlc": {
"open": 1220,
"high": 1408.1,
"low": 1220,
"close": 1408.1
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 1144.05,
"orders": 2
},
{
"quantity": 25,
"price": 1115.4,
"orders": 1
},
{
"quantity": 75,
"price": 1078.9,
"orders": 1
},
{
"quantity": 125,
"price": 1062.7,
"orders": 1
},
{
"quantity": 250,
"price": 1020.25,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 1499.95,
"orders": 1
},
{
"quantity": 150,
"price": 1500,
"orders": 1
},
{
"quantity": 250,
"price": 1548.7,
"orders": 1
},
{
"quantity": 100,
"price": 1574.15,
"orders": 1
},
{
"quantity": 125,
"price": 1615.75,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|76648",
"symbol": "BOSCHLTD25JUN31250CE",
"last_price": 1408.1,
"volume": 150,
"average_price": 1329.72,
"oi": 500,
"net_change": 240.05,
"total_buy_quantity": 1550,
"total_sell_quantity": 975,
"lower_circuit_limit": 65.3,
"upper_circuit_limit": 2270.8,
"last_trade_time": "1750221015068",
"oi_day_high": 575,
"oi_day_low": 500
},
"NSE_FO:SOLARINDS25JUN16250PE": {
"ohlc": {
"open": 87.8,
"high": 90.35,
"low": 56.9,
"close": 63.6
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 60.85,
"orders": 1
},
{
"quantity": 75,
"price": 60.8,
"orders": 1
},
{
"quantity": 150,
"price": 58.9,
"orders": 2
},
{
"quantity": 150,
"price": 58.05,
"orders": 1
},
{
"quantity": 300,
"price": 57.5,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 64.1,
"orders": 1
},
{
"quantity": 75,
"price": 64.2,
"orders": 1
},
{
"quantity": 375,
"price": 65,
"orders": 1
},
{
"quantity": 75,
"price": 65.2,
"orders": 1
},
{
"quantity": 75,
"price": 65.7,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|40012",
"symbol": "SOLARINDS25JUN16250PE",
"last_price": 63.6,
"volume": 32475,
"average_price": 69.4,
"oi": 13875,
"net_change": -20.05,
"total_buy_quantity": 7350,
"total_sell_quantity": 8850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 334.8,
"last_trade_time": "1750240266058",
"oi_day_high": 19950,
"oi_day_low": 13725
},
"NSE_FO:SBIN25JUN800PE": {
"ohlc": {
"open": 13.15,
"high": 15.85,
"low": 10.95,
"close": 13.35
},
"depth": {
"buy": [
{
"quantity": 3750,
"price": 13.25,
"orders": 4
},
{
"quantity": 5250,
"price": 13.2,
"orders": 6
},
{
"quantity": 4500,
"price": 13.15,
"orders": 5
},
{
"quantity": 3000,
"price": 13.1,
"orders": 3
},
{
"quantity": 1500,
"price": 13.05,
"orders": 2
}
],
"sell": [
{
"quantity": 1500,
"price": 13.4,
"orders": 1
},
{
"quantity": 5250,
"price": 13.45,
"orders": 5
},
{
"quantity": 3750,
"price": 13.5,
"orders": 4
},
{
"quantity": 3000,
"price": 13.55,
"orders": 3
},
{
"quantity": 3000,
"price": 13.6,
"orders": 3
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|136443",
"symbol": "SBIN25JUN800PE",
"last_price": 13.35,
"volume": 4163250,
"average_price": 13.15,
"oi": 5187000,
"net_change": -0.65,
"total_buy_quantity": 316500,
"total_sell_quantity": 196500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.9,
"last_trade_time": "1750240793236",
"oi_day_high": 5280000,
"oi_day_low": 5124000
},
"NSE_FO:POLYCAB25JUN6000PE": {
"ohlc": {
"open": 45.55,
"high": 133,
"low": 41.75,
"close": 118.2
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 116.95,
"orders": 1
},
{
"quantity": 125,
"price": 116.8,
"orders": 1
},
{
"quantity": 250,
"price": 116.75,
"orders": 2
},
{
"quantity": 125,
"price": 116.7,
"orders": 1
},
{
"quantity": 125,
"price": 116.65,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 118.35,
"orders": 1
},
{
"quantity": 125,
"price": 118.4,
"orders": 1
},
{
"quantity": 125,
"price": 118.5,
"orders": 1
},
{
"quantity": 125,
"price": 118.85,
"orders": 1
},
{
"quantity": 250,
"price": 118.9,
"orders": 2
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|131779",
"symbol": "POLYCAB25JUN6000PE",
"last_price": 118.2,
"volume": 524625,
"average_price": 102.8,
"oi": 86250,
"net_change": 27.25,
"total_buy_quantity": 37000,
"total_sell_quantity": 15875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 287.6,
"last_trade_time": "1750240783348",
"oi_day_high": 103625,
"oi_day_low": 80375
},
"NSE_FO:INDIGO25JUN5300PE": {
"ohlc": {
"open": 94.9,
"high": 110,
"low": 70.25,
"close": 81.9
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 80.9,
"orders": 1
},
{
"quantity": 300,
"price": 80.85,
"orders": 1
},
{
"quantity": 450,
"price": 80.65,
"orders": 2
},
{
"quantity": 150,
"price": 80.6,
"orders": 1
},
{
"quantity": 600,
"price": 80.5,
"orders": 2
}
],
"sell": [
{
"quantity": 300,
"price": 81.9,
"orders": 2
},
{
"quantity": 300,
"price": 82.3,
"orders": 2
},
{
"quantity": 150,
"price": 82.35,
"orders": 1
},
{
"quantity": 150,
"price": 82.4,
"orders": 1
},
{
"quantity": 600,
"price": 82.5,
"orders": 3
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|104639",
"symbol": "INDIGO25JUN5300PE",
"last_price": 81.9,
"volume": 666600,
"average_price": 88.23,
"oi": 271200,
"net_change": -4.7,
"total_buy_quantity": 73650,
"total_sell_quantity": 32850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 225.9,
"last_trade_time": "1750240799047",
"oi_day_high": 299400,
"oi_day_low": 267600
},
"NSE_FO:PIDILITIND25JUN3020PE": {
"ohlc": {
"open": 39.8,
"high": 68.8,
"low": 34.4,
"close": 63.35
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 63.35,
"orders": 2
},
{
"quantity": 250,
"price": 63.3,
"orders": 1
},
{
"quantity": 250,
"price": 62.75,
"orders": 1
},
{
"quantity": 500,
"price": 62.7,
"orders": 2
},
{
"quantity": 500,
"price": 62.65,
"orders": 2
}
],
"sell": [
{
"quantity": 250,
"price": 64.45,
"orders": 1
},
{
"quantity": 250,
"price": 64.5,
"orders": 1
},
{
"quantity": 250,
"price": 64.55,
"orders": 1
},
{
"quantity": 250,
"price": 64.85,
"orders": 1
},
{
"quantity": 250,
"price": 65,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|121275",
"symbol": "PIDILITIND25JUN3020PE",
"last_price": 63.35,
"volume": 25250,
"average_price": 51.86,
"oi": 16250,
"net_change": 25.2,
"total_buy_quantity": 62750,
"total_sell_quantity": 17500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 93,
"last_trade_time": "1750240770568",
"oi_day_high": 19000,
"oi_day_low": 16000
},
"NSE_FO:IRB25JUN51PE": {
"ohlc": {
"open": 2.1,
"high": 2.7,
"low": 2.05,
"close": 2.7
},
"depth": {
"buy": [
{
"quantity": 10250,
"price": 2.65,
"orders": 1
},
{
"quantity": 20500,
"price": 2.6,
"orders": 2
},
{
"quantity": 20500,
"price": 2.55,
"orders": 2
},
{
"quantity": 10250,
"price": 2.5,
"orders": 1
},
{
"quantity": 10250,
"price": 2.45,
"orders": 1
}
],
"sell": [
{
"quantity": 20500,
"price": 2.75,
"orders": 2
},
{
"quantity": 20500,
"price": 2.8,
"orders": 2
},
{
"quantity": 30750,
"price": 2.85,
"orders": 3
},
{
"quantity": 10250,
"price": 2.9,
"orders": 1
},
{
"quantity": 133250,
"price": 2.95,
"orders": 4
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|103935",
"symbol": "IRB25JUN51PE",
"last_price": 2.7,
"volume": 297250,
"average_price": 2.31,
"oi": 2132000,
"net_change": 0.95,
"total_buy_quantity": 1055750,
"total_sell_quantity": 1004500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.75,
"last_trade_time": "1750240616049",
"oi_day_high": 2224250,
"oi_day_low": 2121750
},
"NSE_FO:ADANIENT25JUN2540PE": {
"ohlc": {
"open": 77.25,
"high": 104.75,
"low": 70.5,
"close": 95.95
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 93.35,
"orders": 1
},
{
"quantity": 300,
"price": 93.3,
"orders": 1
},
{
"quantity": 300,
"price": 93.2,
"orders": 1
},
{
"quantity": 300,
"price": 93.15,
"orders": 1
},
{
"quantity": 300,
"price": 93.1,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 95.4,
"orders": 1
},
{
"quantity": 300,
"price": 95.45,
"orders": 1
},
{
"quantity": 300,
"price": 95.55,
"orders": 1
},
{
"quantity": 300,
"price": 95.6,
"orders": 1
},
{
"quantity": 300,
"price": 95.65,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|59450",
"symbol": "ADANIENT25JUN2540PE",
"last_price": 95.95,
"volume": 238500,
"average_price": 84.4,
"oi": 208800,
"net_change": 20.85,
"total_buy_quantity": 41700,
"total_sell_quantity": 24000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 199.3,
"last_trade_time": "1750240770261",
"oi_day_high": 242700,
"oi_day_low": 208800
},
"NSE_FO:BAJAJFINSV25JUN2020PE": {
"ohlc": {
"open": 40.95,
"high": 52.15,
"low": 27.8,
"close": 51.1
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 51,
"orders": 2
},
{
"quantity": 500,
"price": 50.95,
"orders": 1
},
{
"quantity": 500,
"price": 50.85,
"orders": 1
},
{
"quantity": 500,
"price": 50.8,
"orders": 1
},
{
"quantity": 1000,
"price": 50.7,
"orders": 2
}
],
"sell": [
{
"quantity": 500,
"price": 51.65,
"orders": 1
},
{
"quantity": 500,
"price": 51.7,
"orders": 1
},
{
"quantity": 500,
"price": 51.75,
"orders": 1
},
{
"quantity": 500,
"price": 51.8,
"orders": 1
},
{
"quantity": 500,
"price": 51.85,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|70037",
"symbol": "BAJAJFINSV25JUN2020PE",
"last_price": 51.1,
"volume": 416500,
"average_price": 39.26,
"oi": 270500,
"net_change": 12,
"total_buy_quantity": 63500,
"total_sell_quantity": 41000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 93,
"last_trade_time": "1750240784438",
"oi_day_high": 287500,
"oi_day_low": 253500
},
"NSE_FO:ABCAPITAL25JUN222.5CE": {
"ohlc": {
"open": 22.75,
"high": 22.75,
"low": 22.75,
"close": 22.75
},
"depth": {
"buy": [
{
"quantity": 10800,
"price": 32.45,
"orders": 1
},
{
"quantity": 10800,
"price": 32.35,
"orders": 1
},
{
"quantity": 27000,
"price": 32.15,
"orders": 1
},
{
"quantity": 13500,
"price": 31.95,
"orders": 1
},
{
"quantity": 27000,
"price": 31.7,
"orders": 1
}
],
"sell": [
{
"quantity": 18900,
"price": 34.95,
"orders": 2
},
{
"quantity": 13500,
"price": 35,
"orders": 1
},
{
"quantity": 10800,
"price": 35.2,
"orders": 1
},
{
"quantity": 27000,
"price": 35.95,
"orders": 1
},
{
"quantity": 108000,
"price": 38.5,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+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": 197100,
"total_sell_quantity": 178200,
"lower_circuit_limit": 13.05,
"upper_circuit_limit": 53.05,
"last_trade_time": "1750054701000",
"oi_day_high": 124200,
"oi_day_low": 113400
},
"NSE_FO:INDUSINDBK25JUN820CE": {
"ohlc": {
"open": 9.6,
"high": 39,
"low": 9.55,
"close": 31.3
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 31.4,
"orders": 1
},
{
"quantity": 500,
"price": 31.35,
"orders": 1
},
{
"quantity": 1000,
"price": 31.3,
"orders": 2
},
{
"quantity": 500,
"price": 31.25,
"orders": 1
},
{
"quantity": 500,
"price": 31.2,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 31.65,
"orders": 1
},
{
"quantity": 2000,
"price": 31.7,
"orders": 4
},
{
"quantity": 1500,
"price": 31.75,
"orders": 3
},
{
"quantity": 1500,
"price": 31.8,
"orders": 3
},
{
"quantity": 1500,
"price": 31.85,
"orders": 3
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|104986",
"symbol": "INDUSINDBK25JUN820CE",
"last_price": 31.3,
"volume": 6215500,
"average_price": 27.49,
"oi": 4017000,
"net_change": 22.7,
"total_buy_quantity": 475500,
"total_sell_quantity": 137500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 77.25,
"last_trade_time": "1750240778114",
"oi_day_high": 4581000,
"oi_day_low": 4017000
},
"NSE_FO:MAXHEALTH25JUN1140PE": {
"ohlc": {
"open": 3.7,
"high": 7.4,
"low": 2.8,
"close": 7.4
},
"depth": {
"buy": [
{
"quantity": 525,
"price": 7.1,
"orders": 1
},
{
"quantity": 3675,
"price": 7.05,
"orders": 3
},
{
"quantity": 1575,
"price": 7,
"orders": 3
},
{
"quantity": 2625,
"price": 6.9,
"orders": 1
},
{
"quantity": 1050,
"price": 6.85,
"orders": 1
}
],
"sell": [
{
"quantity": 1050,
"price": 7.4,
"orders": 2
},
{
"quantity": 1050,
"price": 7.45,
"orders": 2
},
{
"quantity": 1050,
"price": 7.5,
"orders": 2
},
{
"quantity": 1575,
"price": 7.55,
"orders": 2
},
{
"quantity": 525,
"price": 7.6,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|113213",
"symbol": "MAXHEALTH25JUN1140PE",
"last_price": 7.4,
"volume": 206325,
"average_price": 5.16,
"oi": 151200,
"net_change": 4.4,
"total_buy_quantity": 379575,
"total_sell_quantity": 95550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23,
"last_trade_time": "1750240736959",
"oi_day_high": 152250,
"oi_day_low": 123375
},
"NSE_FO:HINDZINC25JUN460PE": {
"ohlc": {
"open": 10.85,
"high": 15,
"low": 7.85,
"close": 13.15
},
"depth": {
"buy": [
{
"quantity": 3675,
"price": 13.15,
"orders": 3
},
{
"quantity": 6125,
"price": 13.1,
"orders": 5
},
{
"quantity": 6125,
"price": 13.05,
"orders": 5
},
{
"quantity": 7350,
"price": 13,
"orders": 6
},
{
"quantity": 7350,
"price": 12.95,
"orders": 5
}
],
"sell": [
{
"quantity": 4900,
"price": 13.3,
"orders": 3
},
{
"quantity": 6125,
"price": 13.35,
"orders": 5
},
{
"quantity": 8575,
"price": 13.4,
"orders": 7
},
{
"quantity": 9800,
"price": 13.45,
"orders": 8
},
{
"quantity": 3675,
"price": 13.5,
"orders": 3
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|99189",
"symbol": "HINDZINC25JUN460PE",
"last_price": 13.15,
"volume": 9984975,
"average_price": 11.25,
"oi": 1634150,
"net_change": 9.95,
"total_buy_quantity": 683550,
"total_sell_quantity": 225400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 40.05,
"last_trade_time": "1750240793479",
"oi_day_high": 1897525,
"oi_day_low": 785225
},
"NSE_FO:UPL25JUN630PE": {
"ohlc": {
"open": 3.2,
"high": 4.7,
"low": 1.9,
"close": 3.9
},
"depth": {
"buy": [
{
"quantity": 2710,
"price": 3.75,
"orders": 2
},
{
"quantity": 10840,
"price": 3.7,
"orders": 6
},
{
"quantity": 8130,
"price": 3.65,
"orders": 5
},
{
"quantity": 9485,
"price": 3.6,
"orders": 5
},
{
"quantity": 2710,
"price": 3.55,
"orders": 2
}
],
"sell": [
{
"quantity": 10840,
"price": 3.9,
"orders": 5
},
{
"quantity": 9485,
"price": 3.95,
"orders": 4
},
{
"quantity": 17615,
"price": 4,
"orders": 7
},
{
"quantity": 9485,
"price": 4.05,
"orders": 4
},
{
"quantity": 4065,
"price": 4.1,
"orders": 2
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|134611",
"symbol": "UPL25JUN630PE",
"last_price": 3.9,
"volume": 1169365,
"average_price": 3.33,
"oi": 776415,
"net_change": 1.55,
"total_buy_quantity": 550130,
"total_sell_quantity": 387530,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.35,
"last_trade_time": "1750240798067",
"oi_day_high": 798095,
"oi_day_low": 749315
},
"NSE_FO:KALYANKJIL25JUN570CE": {
"ohlc": {
"open": 1.25,
"high": 1.55,
"low": 0.95,
"close": 1.35
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 1.3,
"orders": 1
},
{
"quantity": 6975,
"price": 1.25,
"orders": 5
},
{
"quantity": 6200,
"price": 1.2,
"orders": 5
},
{
"quantity": 10075,
"price": 1.15,
"orders": 5
},
{
"quantity": 10850,
"price": 1.1,
"orders": 5
}
],
"sell": [
{
"quantity": 2325,
"price": 1.35,
"orders": 2
},
{
"quantity": 4650,
"price": 1.4,
"orders": 5
},
{
"quantity": 4650,
"price": 1.45,
"orders": 5
},
{
"quantity": 6975,
"price": 1.5,
"orders": 8
},
{
"quantity": 10850,
"price": 1.55,
"orders": 6
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|107716",
"symbol": "KALYANKJIL25JUN570CE",
"last_price": 1.35,
"volume": 632400,
"average_price": 1.17,
"oi": 887375,
"net_change": -0.05,
"total_buy_quantity": 440200,
"total_sell_quantity": 192200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.4,
"last_trade_time": "1750240775263",
"oi_day_high": 981925,
"oi_day_low": 887375
},
"NSE_FO:NBCC25JUN116CE": {
"ohlc": {
"open": 6.85,
"high": 6.85,
"low": 6.85,
"close": 6.85
},
"depth": {
"buy": [
{
"quantity": 11600,
"price": 4.25,
"orders": 2
},
{
"quantity": 11600,
"price": 4.2,
"orders": 2
},
{
"quantity": 5800,
"price": 4.05,
"orders": 1
},
{
"quantity": 34800,
"price": 3.95,
"orders": 2
},
{
"quantity": 5800,
"price": 3.9,
"orders": 1
}
],
"sell": [
{
"quantity": 17400,
"price": 4.4,
"orders": 3
},
{
"quantity": 5800,
"price": 4.45,
"orders": 1
},
{
"quantity": 5800,
"price": 4.7,
"orders": 1
},
{
"quantity": 5800,
"price": 4.75,
"orders": 1
},
{
"quantity": 5800,
"price": 4.8,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+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": 417600,
"total_sell_quantity": 574200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.9,
"last_trade_time": "1749791009000",
"oi_day_high": 197200,
"oi_day_low": 197200
},
"NSE_FO:ASIANPAINT25JUN2300CE": {
"ohlc": {
"open": 14.35,
"high": 17.6,
"low": 10.35,
"close": 14.9
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 15,
"orders": 1
},
{
"quantity": 200,
"price": 14.85,
"orders": 1
},
{
"quantity": 400,
"price": 14.8,
"orders": 2
},
{
"quantity": 1000,
"price": 14.75,
"orders": 4
},
{
"quantity": 400,
"price": 14.7,
"orders": 2
}
],
"sell": [
{
"quantity": 1200,
"price": 15.25,
"orders": 2
},
{
"quantity": 6000,
"price": 15.3,
"orders": 2
},
{
"quantity": 800,
"price": 15.35,
"orders": 3
},
{
"quantity": 1000,
"price": 15.4,
"orders": 4
},
{
"quantity": 400,
"price": 15.45,
"orders": 2
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|65510",
"symbol": "ASIANPAINT25JUN2300CE",
"last_price": 14.9,
"volume": 1612600,
"average_price": 14.29,
"oi": 1188800,
"net_change": 0.45,
"total_buy_quantity": 291400,
"total_sell_quantity": 161400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 46.9,
"last_trade_time": "1750240795317",
"oi_day_high": 1188800,
"oi_day_low": 1080800
},
"NSE_FO:TATAELXSI25JUN6500PE": {
"ohlc": {
"open": 129.95,
"high": 204.65,
"low": 127.75,
"close": 144.8
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 148,
"orders": 1
},
{
"quantity": 100,
"price": 147.85,
"orders": 1
},
{
"quantity": 200,
"price": 146.6,
"orders": 2
},
{
"quantity": 300,
"price": 143.05,
"orders": 2
},
{
"quantity": 100,
"price": 138.35,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 150.95,
"orders": 1
},
{
"quantity": 100,
"price": 151,
"orders": 1
},
{
"quantity": 100,
"price": 151.1,
"orders": 1
},
{
"quantity": 100,
"price": 153.5,
"orders": 1
},
{
"quantity": 100,
"price": 153.55,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|142638",
"symbol": "TATAELXSI25JUN6500PE",
"last_price": 144.8,
"volume": 10500,
"average_price": 152.77,
"oi": 30200,
"net_change": -19.7,
"total_buy_quantity": 13400,
"total_sell_quantity": 8300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 385.9,
"last_trade_time": "1750240780110",
"oi_day_high": 32100,
"oi_day_low": 30200
},
"NSE_FO:ASHOKLEY25JUN240PE": {
"ohlc": {
"open": 7.25,
"high": 7.7,
"low": 5.25,
"close": 6.95
},
"depth": {
"buy": [
{
"quantity": 5000,
"price": 7.05,
"orders": 2
},
{
"quantity": 5000,
"price": 7,
"orders": 2
},
{
"quantity": 5000,
"price": 6.95,
"orders": 2
},
{
"quantity": 2500,
"price": 6.9,
"orders": 1
},
{
"quantity": 2500,
"price": 6.8,
"orders": 1
}
],
"sell": [
{
"quantity": 5000,
"price": 7.15,
"orders": 2
},
{
"quantity": 5000,
"price": 7.2,
"orders": 2
},
{
"quantity": 2500,
"price": 7.25,
"orders": 1
},
{
"quantity": 10000,
"price": 7.4,
"orders": 3
},
{
"quantity": 2500,
"price": 7.6,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|68880",
"symbol": "ASHOKLEY25JUN240PE",
"last_price": 6.95,
"volume": 942500,
"average_price": 6.53,
"oi": 2045000,
"net_change": 0.05,
"total_buy_quantity": 345000,
"total_sell_quantity": 190000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.9,
"last_trade_time": "1750240085997",
"oi_day_high": 2172500,
"oi_day_low": 2042500
},
"NSE_FO:BRITANNIA25JUN5500PE": {
"ohlc": {
"open": 40.5,
"high": 41.25,
"low": 21.9,
"close": 25.55
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 25.2,
"orders": 1
},
{
"quantity": 200,
"price": 25.1,
"orders": 2
},
{
"quantity": 100,
"price": 24.1,
"orders": 1
},
{
"quantity": 300,
"price": 24.05,
"orders": 2
},
{
"quantity": 300,
"price": 22.6,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 26.1,
"orders": 1
},
{
"quantity": 200,
"price": 26.45,
"orders": 2
},
{
"quantity": 300,
"price": 26.5,
"orders": 2
},
{
"quantity": 100,
"price": 26.55,
"orders": 1
},
{
"quantity": 100,
"price": 26.6,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|77280",
"symbol": "BRITANNIA25JUN5500PE",
"last_price": 25.55,
"volume": 44700,
"average_price": 29.16,
"oi": 41500,
"net_change": -15.7,
"total_buy_quantity": 98700,
"total_sell_quantity": 14800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 116.75,
"last_trade_time": "1750240786888",
"oi_day_high": 44700,
"oi_day_low": 40700
},
"NSE_FO:CANBK25JUN107PE": {
"ohlc": {
"open": 1,
"high": 1.15,
"low": 0.8,
"close": 1.05
},
"depth": {
"buy": [
{
"quantity": 182250,
"price": 1,
"orders": 18
},
{
"quantity": 168750,
"price": 0.95,
"orders": 10
},
{
"quantity": 175500,
"price": 0.9,
"orders": 13
},
{
"quantity": 148500,
"price": 0.85,
"orders": 7
},
{
"quantity": 101250,
"price": 0.8,
"orders": 7
}
],
"sell": [
{
"quantity": 101250,
"price": 1.05,
"orders": 9
},
{
"quantity": 243000,
"price": 1.1,
"orders": 19
},
{
"quantity": 216000,
"price": 1.15,
"orders": 14
},
{
"quantity": 216000,
"price": 1.2,
"orders": 10
},
{
"quantity": 209250,
"price": 1.25,
"orders": 8
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|80193",
"symbol": "CANBK25JUN107PE",
"last_price": 1.05,
"volume": 8093250,
"average_price": 0.98,
"oi": 3273750,
"net_change": 0.1,
"total_buy_quantity": 2970000,
"total_sell_quantity": 2173500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.95,
"last_trade_time": "1750240704229",
"oi_day_high": 3388500,
"oi_day_low": 2693250
},
"NSE_FO:ATGL25JUN680CE": {
"ohlc": {
"open": 4.55,
"high": 8.8,
"low": 4.1,
"close": 5.1
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 5,
"orders": 1
},
{
"quantity": 3100,
"price": 4.9,
"orders": 3
},
{
"quantity": 4650,
"price": 4.85,
"orders": 5
},
{
"quantity": 7750,
"price": 4.8,
"orders": 5
},
{
"quantity": 5425,
"price": 4.75,
"orders": 3
}
],
"sell": [
{
"quantity": 2325,
"price": 5.1,
"orders": 2
},
{
"quantity": 5425,
"price": 5.15,
"orders": 7
},
{
"quantity": 4650,
"price": 5.2,
"orders": 5
},
{
"quantity": 4650,
"price": 5.25,
"orders": 5
},
{
"quantity": 2325,
"price": 5.3,
"orders": 2
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|69779",
"symbol": "ATGL25JUN680CE",
"last_price": 5.1,
"volume": 657200,
"average_price": 6.23,
"oi": 371225,
"net_change": 0.6,
"total_buy_quantity": 335575,
"total_sell_quantity": 183675,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.5,
"last_trade_time": "1750240657760",
"oi_day_high": 395250,
"oi_day_low": 361925
},
"NSE_FO:BAJAJ-AUTO25JUN8900PE": {
"ohlc": {
"open": 302.85,
"high": 445.65,
"low": 273.75,
"close": 443.2
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 441.05,
"orders": 2
},
{
"quantity": 75,
"price": 441,
"orders": 1
},
{
"quantity": 75,
"price": 440.95,
"orders": 1
},
{
"quantity": 75,
"price": 440.9,
"orders": 1
},
{
"quantity": 75,
"price": 440.6,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 446.75,
"orders": 1
},
{
"quantity": 150,
"price": 446.8,
"orders": 2
},
{
"quantity": 75,
"price": 446.85,
"orders": 1
},
{
"quantity": 75,
"price": 446.95,
"orders": 1
},
{
"quantity": 75,
"price": 448.85,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|69454",
"symbol": "BAJAJ-AUTO25JUN8900PE",
"last_price": 443.2,
"volume": 17250,
"average_price": 355.78,
"oi": 46425,
"net_change": 30.9,
"total_buy_quantity": 7650,
"total_sell_quantity": 5475,
"lower_circuit_limit": 57.05,
"upper_circuit_limit": 767.55,
"last_trade_time": "1750240771369",
"oi_day_high": 47850,
"oi_day_low": 46350
},
"NSE_FO:HAVELLS25JUN1500PE": {
"ohlc": {
"open": 11.15,
"high": 11.35,
"low": 6,
"close": 7.2
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 7.4,
"orders": 1
},
{
"quantity": 500,
"price": 7.35,
"orders": 1
},
{
"quantity": 500,
"price": 7.3,
"orders": 1
},
{
"quantity": 1500,
"price": 7.25,
"orders": 3
},
{
"quantity": 1000,
"price": 7.2,
"orders": 2
}
],
"sell": [
{
"quantity": 1500,
"price": 7.6,
"orders": 3
},
{
"quantity": 500,
"price": 7.65,
"orders": 1
},
{
"quantity": 1500,
"price": 7.7,
"orders": 3
},
{
"quantity": 1500,
"price": 7.75,
"orders": 2
},
{
"quantity": 500,
"price": 7.8,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|93954",
"symbol": "HAVELLS25JUN1500PE",
"last_price": 7.2,
"volume": 239000,
"average_price": 7.64,
"oi": 291500,
"net_change": -3.2,
"total_buy_quantity": 438000,
"total_sell_quantity": 82500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.7,
"last_trade_time": "1750240753657",
"oi_day_high": 338500,
"oi_day_low": 291500
},
"NSE_FO:PFC25JUN410CE": {
"ohlc": {
"open": 4.8,
"high": 6.1,
"low": 2.9,
"close": 3.1
},
"depth": {
"buy": [
{
"quantity": 7800,
"price": 3.15,
"orders": 2
},
{
"quantity": 16900,
"price": 3.1,
"orders": 8
},
{
"quantity": 26000,
"price": 3.05,
"orders": 10
},
{
"quantity": 32500,
"price": 3,
"orders": 10
},
{
"quantity": 29900,
"price": 2.95,
"orders": 7
}
],
"sell": [
{
"quantity": 14300,
"price": 3.25,
"orders": 8
},
{
"quantity": 26000,
"price": 3.3,
"orders": 12
},
{
"quantity": 14300,
"price": 3.35,
"orders": 5
},
{
"quantity": 7800,
"price": 3.4,
"orders": 3
},
{
"quantity": 6500,
"price": 3.45,
"orders": 4
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|120804",
"symbol": "PFC25JUN410CE",
"last_price": 3.1,
"volume": 5006300,
"average_price": 4.14,
"oi": 4083300,
"net_change": -2.1,
"total_buy_quantity": 885300,
"total_sell_quantity": 860600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.2,
"last_trade_time": "1750240773651",
"oi_day_high": 4109300,
"oi_day_low": 3507400
},
"NSE_FO:SAIL25JUN130CE": {
"ohlc": {
"open": 1.1,
"high": 1.35,
"low": 0.8,
"close": 1.1
},
"depth": {
"buy": [
{
"quantity": 96000,
"price": 1.05,
"orders": 11
},
{
"quantity": 136000,
"price": 1,
"orders": 15
},
{
"quantity": 108000,
"price": 0.95,
"orders": 8
},
{
"quantity": 100000,
"price": 0.9,
"orders": 6
},
{
"quantity": 68000,
"price": 0.85,
"orders": 7
}
],
"sell": [
{
"quantity": 28000,
"price": 1.1,
"orders": 5
},
{
"quantity": 148000,
"price": 1.15,
"orders": 18
},
{
"quantity": 108000,
"price": 1.2,
"orders": 13
},
{
"quantity": 108000,
"price": 1.25,
"orders": 10
},
{
"quantity": 76000,
"price": 1.3,
"orders": 7
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|135253",
"symbol": "SAIL25JUN130CE",
"last_price": 1.1,
"volume": 8836000,
"average_price": 1.04,
"oi": 8276000,
"net_change": -0.1,
"total_buy_quantity": 3020000,
"total_sell_quantity": 2032000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.2,
"last_trade_time": "1750240778313",
"oi_day_high": 8572000,
"oi_day_low": 7828000
},
"NSE_FO:BIOCON25JUN335CE": {
"ohlc": {
"open": 16.6,
"high": 17.7,
"low": 9,
"close": 11
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 11.05,
"orders": 1
},
{
"quantity": 5000,
"price": 11,
"orders": 2
},
{
"quantity": 5000,
"price": 10.95,
"orders": 2
},
{
"quantity": 5000,
"price": 10.9,
"orders": 2
},
{
"quantity": 2500,
"price": 10.85,
"orders": 1
}
],
"sell": [
{
"quantity": 5000,
"price": 11.25,
"orders": 2
},
{
"quantity": 2500,
"price": 11.35,
"orders": 1
},
{
"quantity": 5000,
"price": 11.4,
"orders": 2
},
{
"quantity": 2500,
"price": 11.5,
"orders": 1
},
{
"quantity": 2500,
"price": 11.55,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|76039",
"symbol": "BIOCON25JUN335CE",
"last_price": 11,
"volume": 797500,
"average_price": 11.86,
"oi": 522500,
"net_change": -9.55,
"total_buy_quantity": 185000,
"total_sell_quantity": 152500,
"lower_circuit_limit": 0.55,
"upper_circuit_limit": 40.55,
"last_trade_time": "1750240748641",
"oi_day_high": 525000,
"oi_day_low": 335000
},
"NSE_FO:INDIANB25JUN583.75CE": {
"ohlc": {
"open": 46,
"high": 46,
"low": 42.05,
"close": 42.05
},
"depth": {
"buy": [
{
"quantity": 950,
"price": 43.45,
"orders": 1
},
{
"quantity": 3800,
"price": 42.55,
"orders": 1
},
{
"quantity": 4750,
"price": 42.25,
"orders": 1
},
{
"quantity": 9500,
"price": 41.45,
"orders": 1
},
{
"quantity": 9500,
"price": 40.7,
"orders": 1
}
],
"sell": [
{
"quantity": 950,
"price": 46.05,
"orders": 1
},
{
"quantity": 950,
"price": 46.1,
"orders": 1
},
{
"quantity": 950,
"price": 47.5,
"orders": 1
},
{
"quantity": 950,
"price": 47.55,
"orders": 1
},
{
"quantity": 3800,
"price": 47.95,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|103755",
"symbol": "INDIANB25JUN583.75CE",
"last_price": 42.05,
"volume": 14250,
"average_price": 43.92,
"oi": 184300,
"net_change": -7.75,
"total_buy_quantity": 28500,
"total_sell_quantity": 66500,
"lower_circuit_limit": 11.4,
"upper_circuit_limit": 88.2,
"last_trade_time": "1750234867239",
"oi_day_high": 194750,
"oi_day_low": 184300
},
"NSE_FO:TATATECH25JUN770PE": {
"ohlc": {
"open": 40,
"high": 41.4,
"low": 39.05,
"close": 40.25
},
"depth": {
"buy": [
{
"quantity": 2100,
"price": 40.1,
"orders": 3
},
{
"quantity": 1400,
"price": 39.95,
"orders": 2
},
{
"quantity": 1400,
"price": 38.15,
"orders": 2
},
{
"quantity": 2800,
"price": 38.1,
"orders": 4
},
{
"quantity": 700,
"price": 38.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1400,
"price": 40.5,
"orders": 2
},
{
"quantity": 700,
"price": 40.65,
"orders": 1
},
{
"quantity": 700,
"price": 40.7,
"orders": 1
},
{
"quantity": 1400,
"price": 40.75,
"orders": 2
},
{
"quantity": 700,
"price": 40.8,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|130684",
"symbol": "TATATECH25JUN770PE",
"last_price": 40.25,
"volume": 15400,
"average_price": 40.1,
"oi": 183400,
"net_change": 5.15,
"total_buy_quantity": 77000,
"total_sell_quantity": 91700,
"lower_circuit_limit": 5.45,
"upper_circuit_limit": 64.75,
"last_trade_time": "1750240769026",
"oi_day_high": 186200,
"oi_day_low": 183400
},
"NSE_FO:JSL25JUN670CE": {
"ohlc": {
"open": 26.1,
"high": 26.1,
"low": 12,
"close": 12.75
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 12.75,
"orders": 1
},
{
"quantity": 775,
"price": 12.5,
"orders": 1
},
{
"quantity": 775,
"price": 12.45,
"orders": 1
},
{
"quantity": 775,
"price": 12.4,
"orders": 1
},
{
"quantity": 775,
"price": 12.35,
"orders": 1
}
],
"sell": [
{
"quantity": 4650,
"price": 12.8,
"orders": 5
},
{
"quantity": 1550,
"price": 12.85,
"orders": 2
},
{
"quantity": 3100,
"price": 12.9,
"orders": 4
},
{
"quantity": 2325,
"price": 12.95,
"orders": 2
},
{
"quantity": 1550,
"price": 13,
"orders": 2
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|106185",
"symbol": "JSL25JUN670CE",
"last_price": 12.75,
"volume": 228625,
"average_price": 14.78,
"oi": 144925,
"net_change": -12.3,
"total_buy_quantity": 151900,
"total_sell_quantity": 144925,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 58.05,
"last_trade_time": "1750240771500",
"oi_day_high": 144925,
"oi_day_low": 79050
},
"NSE_FO:TATAMOTORS25JUN720CE": {
"ohlc": {
"open": 2,
"high": 2.4,
"low": 1.2,
"close": 1.35
},
"depth": {
"buy": [
{
"quantity": 66550,
"price": 1.25,
"orders": 30
},
{
"quantity": 111100,
"price": 1.2,
"orders": 31
},
{
"quantity": 171050,
"price": 1.15,
"orders": 19
},
{
"quantity": 81400,
"price": 1.1,
"orders": 18
},
{
"quantity": 130900,
"price": 1.05,
"orders": 16
}
],
"sell": [
{
"quantity": 50050,
"price": 1.35,
"orders": 19
},
{
"quantity": 56100,
"price": 1.4,
"orders": 15
},
{
"quantity": 42350,
"price": 1.45,
"orders": 16
},
{
"quantity": 39050,
"price": 1.5,
"orders": 17
},
{
"quantity": 15950,
"price": 1.55,
"orders": 13
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|142827",
"symbol": "TATAMOTORS25JUN720CE",
"last_price": 1.35,
"volume": 8652050,
"average_price": 1.68,
"oi": 8764800,
"net_change": -0.85,
"total_buy_quantity": 2257200,
"total_sell_quantity": 1174800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.2,
"last_trade_time": "1750240798604",
"oi_day_high": 9103600,
"oi_day_low": 8619600
},
"NSE_FO:AMBUJACEM25JUN560PE": {
"ohlc": {
"open": 13.7,
"high": 17,
"low": 11.05,
"close": 16
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 16.05,
"orders": 1
},
{
"quantity": 900,
"price": 16,
"orders": 1
},
{
"quantity": 900,
"price": 15.7,
"orders": 1
},
{
"quantity": 900,
"price": 15.6,
"orders": 1
},
{
"quantity": 900,
"price": 15.55,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 16.5,
"orders": 1
},
{
"quantity": 1800,
"price": 16.55,
"orders": 2
},
{
"quantity": 900,
"price": 16.6,
"orders": 1
},
{
"quantity": 900,
"price": 16.75,
"orders": 1
},
{
"quantity": 900,
"price": 16.85,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|67647",
"symbol": "AMBUJACEM25JUN560PE",
"last_price": 16,
"volume": 62100,
"average_price": 14.02,
"oi": 1082700,
"net_change": 2.75,
"total_buy_quantity": 129600,
"total_sell_quantity": 80100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.25,
"last_trade_time": "1750240660011",
"oi_day_high": 1087200,
"oi_day_low": 1081800
},
"NSE_FO:TORNTPHARM25JUN3150PE": {
"ohlc": {
"open": 14.55,
"high": 17.2,
"low": 11,
"close": 13
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 13.5,
"orders": 1
},
{
"quantity": 250,
"price": 13.45,
"orders": 1
},
{
"quantity": 500,
"price": 13.05,
"orders": 2
},
{
"quantity": 250,
"price": 13,
"orders": 1
},
{
"quantity": 500,
"price": 12.85,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 14.1,
"orders": 1
},
{
"quantity": 250,
"price": 14.15,
"orders": 1
},
{
"quantity": 500,
"price": 14.2,
"orders": 2
},
{
"quantity": 750,
"price": 14.35,
"orders": 2
},
{
"quantity": 250,
"price": 14.5,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|132674",
"symbol": "TORNTPHARM25JUN3150PE",
"last_price": 13,
"volume": 26250,
"average_price": 14.34,
"oi": 66000,
"net_change": -0.95,
"total_buy_quantity": 72000,
"total_sell_quantity": 29000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 43.3,
"last_trade_time": "1750238102753",
"oi_day_high": 66000,
"oi_day_low": 61250
},
"NSE_FO:ANGELONE25JUN3000PE": {
"ohlc": {
"open": 150,
"high": 153.4,
"low": 118.85,
"close": 149.2
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 147.45,
"orders": 2
},
{
"quantity": 200,
"price": 147.25,
"orders": 1
},
{
"quantity": 200,
"price": 146.9,
"orders": 1
},
{
"quantity": 200,
"price": 146.75,
"orders": 1
},
{
"quantity": 200,
"price": 145.8,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 149.7,
"orders": 1
},
{
"quantity": 200,
"price": 149.75,
"orders": 1
},
{
"quantity": 200,
"price": 149.85,
"orders": 1
},
{
"quantity": 200,
"price": 149.9,
"orders": 1
},
{
"quantity": 200,
"price": 150.05,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|67973",
"symbol": "ANGELONE25JUN3000PE",
"last_price": 149.2,
"volume": 52000,
"average_price": 135.49,
"oi": 150200,
"net_change": -3.85,
"total_buy_quantity": 31000,
"total_sell_quantity": 29400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 332.2,
"last_trade_time": "1750240740003",
"oi_day_high": 152800,
"oi_day_low": 149400
},
"NSE_FO:HAL25JUN5000PE": {
"ohlc": {
"open": 81.45,
"high": 110.8,
"low": 68.05,
"close": 104
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 102.75,
"orders": 2
},
{
"quantity": 300,
"price": 102.65,
"orders": 2
},
{
"quantity": 150,
"price": 102.6,
"orders": 1
},
{
"quantity": 450,
"price": 102.4,
"orders": 1
},
{
"quantity": 900,
"price": 102.35,
"orders": 3
}
],
"sell": [
{
"quantity": 300,
"price": 103.65,
"orders": 2
},
{
"quantity": 150,
"price": 103.9,
"orders": 1
},
{
"quantity": 150,
"price": 104,
"orders": 1
},
{
"quantity": 600,
"price": 104.15,
"orders": 4
},
{
"quantity": 450,
"price": 104.2,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|92293",
"symbol": "HAL25JUN5000PE",
"last_price": 104,
"volume": 1095450,
"average_price": 94.05,
"oi": 779400,
"net_change": 24.45,
"total_buy_quantity": 105450,
"total_sell_quantity": 37800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 234.2,
"last_trade_time": "1750240793654",
"oi_day_high": 818250,
"oi_day_low": 779400
},
"NSE_FO:VEDL25JUN450CE": {
"ohlc": {
"open": 14.5,
"high": 17.05,
"low": 7.25,
"close": 7.7
},
"depth": {
"buy": [
{
"quantity": 1150,
"price": 7.7,
"orders": 1
},
{
"quantity": 2300,
"price": 7.65,
"orders": 2
},
{
"quantity": 9200,
"price": 7.6,
"orders": 8
},
{
"quantity": 4600,
"price": 7.55,
"orders": 4
},
{
"quantity": 18400,
"price": 7.5,
"orders": 10
}
],
"sell": [
{
"quantity": 5750,
"price": 7.75,
"orders": 4
},
{
"quantity": 5750,
"price": 7.8,
"orders": 5
},
{
"quantity": 5750,
"price": 7.85,
"orders": 5
},
{
"quantity": 8050,
"price": 7.9,
"orders": 7
},
{
"quantity": 10350,
"price": 7.95,
"orders": 6
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|135014",
"symbol": "VEDL25JUN450CE",
"last_price": 7.7,
"volume": 8457100,
"average_price": 10.34,
"oi": 3504050,
"net_change": -2.9,
"total_buy_quantity": 476100,
"total_sell_quantity": 570400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.6,
"last_trade_time": "1750240794664",
"oi_day_high": 3514400,
"oi_day_low": 2625450
},
"NSE_FO:LAURUSLABS25JUN610PE": {
"ohlc": {
"open": 2.35,
"high": 2.4,
"low": 1,
"close": 1
},
"depth": {
"buy": [
{
"quantity": 10200,
"price": 0.95,
"orders": 5
},
{
"quantity": 6800,
"price": 0.9,
"orders": 3
},
{
"quantity": 6800,
"price": 0.85,
"orders": 3
},
{
"quantity": 5100,
"price": 0.8,
"orders": 2
},
{
"quantity": 13600,
"price": 0.75,
"orders": 2
}
],
"sell": [
{
"quantity": 5100,
"price": 1.05,
"orders": 2
},
{
"quantity": 5100,
"price": 1.1,
"orders": 2
},
{
"quantity": 5100,
"price": 1.15,
"orders": 2
},
{
"quantity": 6800,
"price": 1.2,
"orders": 3
},
{
"quantity": 6800,
"price": 1.25,
"orders": 2
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|108873",
"symbol": "LAURUSLABS25JUN610PE",
"last_price": 1,
"volume": 124100,
"average_price": 1.4,
"oi": 214200,
"net_change": -0.95,
"total_buy_quantity": 632400,
"total_sell_quantity": 270300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.95,
"last_trade_time": "1750240769755",
"oi_day_high": 236300,
"oi_day_low": 212500
},
"NSE_FO:ABFRL25JUN90CE": {
"ohlc": {
"open": 0.05,
"high": 0.1,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 442000,
"price": 0.05,
"orders": 30
},
{
"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": 982800,
"price": 0.1,
"orders": 25
},
{
"quantity": 33800,
"price": 0.15,
"orders": 7
},
{
"quantity": 28600,
"price": 0.2,
"orders": 4
},
{
"quantity": 2600,
"price": 0.25,
"orders": 1
},
{
"quantity": 5200,
"price": 0.3,
"orders": 2
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|53112",
"symbol": "ABFRL25JUN90CE",
"last_price": 0.05,
"volume": 499200,
"average_price": 0.06,
"oi": 5410600,
"net_change": 0,
"total_buy_quantity": 442000,
"total_sell_quantity": 1281800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.05,
"last_trade_time": "1750240746929",
"oi_day_high": 5899400,
"oi_day_low": 5410600
},
"NSE_FO:PNB25JUN102CE": {
"ohlc": {
"open": 4.25,
"high": 4.95,
"low": 3.55,
"close": 4.05
},
"depth": {
"buy": [
{
"quantity": 56000,
"price": 3.9,
"orders": 7
},
{
"quantity": 16000,
"price": 3.85,
"orders": 2
},
{
"quantity": 16000,
"price": 3.8,
"orders": 2
},
{
"quantity": 8000,
"price": 3.75,
"orders": 1
},
{
"quantity": 8000,
"price": 3.7,
"orders": 1
}
],
"sell": [
{
"quantity": 8000,
"price": 4,
"orders": 1
},
{
"quantity": 16000,
"price": 4.05,
"orders": 2
},
{
"quantity": 32000,
"price": 4.1,
"orders": 4
},
{
"quantity": 16000,
"price": 4.15,
"orders": 2
},
{
"quantity": 24000,
"price": 4.2,
"orders": 2
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|130192",
"symbol": "PNB25JUN102CE",
"last_price": 4.05,
"volume": 704000,
"average_price": 4.23,
"oi": 2072000,
"net_change": -0.4,
"total_buy_quantity": 872000,
"total_sell_quantity": 664000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.45,
"last_trade_time": "1750239056925",
"oi_day_high": 2096000,
"oi_day_low": 2000000
},
"NSE_FO:EICHERMOT25JUN5400CE": {
"ohlc": {
"open": 39.1,
"high": 113.25,
"low": 35,
"close": 66
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 65.6,
"orders": 1
},
{
"quantity": 350,
"price": 65.2,
"orders": 2
},
{
"quantity": 350,
"price": 65.1,
"orders": 2
},
{
"quantity": 175,
"price": 64.6,
"orders": 1
},
{
"quantity": 175,
"price": 64.55,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 66.2,
"orders": 1
},
{
"quantity": 175,
"price": 66.25,
"orders": 1
},
{
"quantity": 175,
"price": 66.9,
"orders": 1
},
{
"quantity": 350,
"price": 67,
"orders": 2
},
{
"quantity": 350,
"price": 67.1,
"orders": 2
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|88069",
"symbol": "EICHERMOT25JUN5400CE",
"last_price": 66,
"volume": 2073925,
"average_price": 87.39,
"oi": 192500,
"net_change": 21.2,
"total_buy_quantity": 42875,
"total_sell_quantity": 49875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 156.8,
"last_trade_time": "1750240797759",
"oi_day_high": 242025,
"oi_day_low": 165725
},
"NSE_FO:SONACOMS25JUN540PE": {
"ohlc": {
"open": 57,
"high": 57,
"low": 57,
"close": 57
},
"depth": {
"buy": [
{
"quantity": 2325,
"price": 57.6,
"orders": 1
},
{
"quantity": 3875,
"price": 57.55,
"orders": 1
},
{
"quantity": 3100,
"price": 57.15,
"orders": 1
},
{
"quantity": 7750,
"price": 56.75,
"orders": 1
},
{
"quantity": 7750,
"price": 55.95,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 61.4,
"orders": 1
},
{
"quantity": 775,
"price": 61.45,
"orders": 1
},
{
"quantity": 775,
"price": 61.5,
"orders": 1
},
{
"quantity": 3100,
"price": 62.7,
"orders": 1
},
{
"quantity": 3875,
"price": 63.25,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|139155",
"symbol": "SONACOMS25JUN540PE",
"last_price": 57,
"volume": 775,
"average_price": 57,
"oi": 120125,
"net_change": -3.55,
"total_buy_quantity": 62775,
"total_sell_quantity": 62775,
"lower_circuit_limit": 29.15,
"upper_circuit_limit": 91.95,
"last_trade_time": "1750222219007",
"oi_day_high": 120125,
"oi_day_low": 120125
},
"NSE_FO:PAYTM25JUN880PE": {
"ohlc": {
"open": 28.1,
"high": 33.25,
"low": 12.6,
"close": 14
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 14.1,
"orders": 1
},
{
"quantity": 650,
"price": 14.05,
"orders": 1
},
{
"quantity": 3250,
"price": 14,
"orders": 4
},
{
"quantity": 1950,
"price": 13.95,
"orders": 3
},
{
"quantity": 1950,
"price": 13.9,
"orders": 3
}
],
"sell": [
{
"quantity": 13000,
"price": 14.15,
"orders": 4
},
{
"quantity": 1950,
"price": 14.2,
"orders": 2
},
{
"quantity": 1300,
"price": 14.25,
"orders": 2
},
{
"quantity": 2600,
"price": 14.3,
"orders": 4
},
{
"quantity": 2600,
"price": 14.35,
"orders": 4
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|127707",
"symbol": "PAYTM25JUN880PE",
"last_price": 14,
"volume": 3719300,
"average_price": 17.02,
"oi": 843050,
"net_change": -14.45,
"total_buy_quantity": 605150,
"total_sell_quantity": 200850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 75.25,
"last_trade_time": "1750240793806",
"oi_day_high": 937300,
"oi_day_low": 640900
},
"NSE_FO:CHOLAFIN25JUN1600CE": {
"ohlc": {
"open": 12.95,
"high": 26.3,
"low": 12.4,
"close": 22
},
"depth": {
"buy": [
{
"quantity": 1875,
"price": 21.85,
"orders": 3
},
{
"quantity": 1875,
"price": 21.55,
"orders": 3
},
{
"quantity": 5000,
"price": 21.5,
"orders": 6
},
{
"quantity": 625,
"price": 21.45,
"orders": 1
},
{
"quantity": 1875,
"price": 21.4,
"orders": 3
}
],
"sell": [
{
"quantity": 625,
"price": 22.05,
"orders": 1
},
{
"quantity": 625,
"price": 22.1,
"orders": 1
},
{
"quantity": 625,
"price": 22.15,
"orders": 1
},
{
"quantity": 1250,
"price": 22.2,
"orders": 2
},
{
"quantity": 3125,
"price": 22.3,
"orders": 3
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|81171",
"symbol": "CHOLAFIN25JUN1600CE",
"last_price": 22,
"volume": 1732500,
"average_price": 21.8,
"oi": 612500,
"net_change": 8.4,
"total_buy_quantity": 268125,
"total_sell_quantity": 190000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 49.65,
"last_trade_time": "1750240787426",
"oi_day_high": 631875,
"oi_day_low": 535000
},
"NSE_FO:AUROPHARMA25JUN1180CE": {
"ohlc": {
"open": 5.3,
"high": 6.45,
"low": 3.35,
"close": 3.55
},
"depth": {
"buy": [
{
"quantity": 3300,
"price": 3.45,
"orders": 5
},
{
"quantity": 3850,
"price": 3.4,
"orders": 3
},
{
"quantity": 3300,
"price": 3.35,
"orders": 4
},
{
"quantity": 2750,
"price": 3.3,
"orders": 3
},
{
"quantity": 2750,
"price": 3.25,
"orders": 3
}
],
"sell": [
{
"quantity": 1100,
"price": 3.55,
"orders": 2
},
{
"quantity": 1100,
"price": 3.6,
"orders": 2
},
{
"quantity": 1650,
"price": 3.65,
"orders": 2
},
{
"quantity": 2200,
"price": 3.7,
"orders": 3
},
{
"quantity": 3850,
"price": 3.75,
"orders": 6
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|67390",
"symbol": "AUROPHARMA25JUN1180CE",
"last_price": 3.55,
"volume": 463100,
"average_price": 4.62,
"oi": 584100,
"net_change": -2.1,
"total_buy_quantity": 513700,
"total_sell_quantity": 171050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.65,
"last_trade_time": "1750240795162",
"oi_day_high": 591250,
"oi_day_low": 559900
},
"NSE_FO:INOXWIND25JUN190CE": {
"ohlc": {
"open": 0.55,
"high": 0.55,
"low": 0.4,
"close": 0.4
},
"depth": {
"buy": [
{
"quantity": 70950,
"price": 0.4,
"orders": 8
},
{
"quantity": 245100,
"price": 0.35,
"orders": 18
},
{
"quantity": 274125,
"price": 0.3,
"orders": 14
},
{
"quantity": 412800,
"price": 0.25,
"orders": 15
},
{
"quantity": 299925,
"price": 0.2,
"orders": 7
}
],
"sell": [
{
"quantity": 135450,
"price": 0.45,
"orders": 14
},
{
"quantity": 122550,
"price": 0.5,
"orders": 11
},
{
"quantity": 64500,
"price": 0.55,
"orders": 5
},
{
"quantity": 48375,
"price": 0.6,
"orders": 3
},
{
"quantity": 19350,
"price": 0.65,
"orders": 3
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|106311",
"symbol": "INOXWIND25JUN190CE",
"last_price": 0.4,
"volume": 1947900,
"average_price": 0.43,
"oi": 6040425,
"net_change": -0.15,
"total_buy_quantity": 1815675,
"total_sell_quantity": 1389975,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.55,
"last_trade_time": "1750240797881",
"oi_day_high": 6230700,
"oi_day_low": 6040425
},
"NSE_FO:TATAPOWER25JUN395CE": {
"ohlc": {
"open": 6,
"high": 6.75,
"low": 3.6,
"close": 4.3
},
"depth": {
"buy": [
{
"quantity": 6750,
"price": 4.25,
"orders": 5
},
{
"quantity": 14850,
"price": 4.2,
"orders": 9
},
{
"quantity": 32400,
"price": 4.15,
"orders": 11
},
{
"quantity": 14850,
"price": 4.1,
"orders": 6
},
{
"quantity": 14850,
"price": 4.05,
"orders": 5
}
],
"sell": [
{
"quantity": 20250,
"price": 4.35,
"orders": 10
},
{
"quantity": 14850,
"price": 4.4,
"orders": 10
},
{
"quantity": 24300,
"price": 4.45,
"orders": 13
},
{
"quantity": 21600,
"price": 4.5,
"orders": 12
},
{
"quantity": 18900,
"price": 4.55,
"orders": 9
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|130139",
"symbol": "TATAPOWER25JUN395CE",
"last_price": 4.3,
"volume": 3640950,
"average_price": 4.82,
"oi": 1921050,
"net_change": -1.55,
"total_buy_quantity": 661500,
"total_sell_quantity": 650700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.85,
"last_trade_time": "1750240786851",
"oi_day_high": 2002050,
"oi_day_low": 1597050
},
"NSE_FO:BOSCHLTD25JUN31250PE": {
"ohlc": {
"open": 432.55,
"high": 432.55,
"low": 432.55,
"close": 432.55
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 2.05,
"orders": 1
},
{
"quantity": 300,
"price": 2,
"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": 217.45,
"orders": 1
},
{
"quantity": 100,
"price": 217.5,
"orders": 1
},
{
"quantity": 750,
"price": 228.4,
"orders": 1
},
{
"quantity": 75,
"price": 228.45,
"orders": 1
},
{
"quantity": 125,
"price": 244.7,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+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": 2475,
"total_sell_quantity": 2075,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 524.65,
"last_trade_time": "1749791495000",
"oi_day_high": 750,
"oi_day_low": 700
},
"NSE_FO:DRREDDY25JUN1240CE": {
"ohlc": {
"open": 84.5,
"high": 84.5,
"low": 77,
"close": 79.35
},
"depth": {
"buy": [
{
"quantity": 1875,
"price": 76,
"orders": 3
},
{
"quantity": 625,
"price": 75.95,
"orders": 1
},
{
"quantity": 625,
"price": 75.9,
"orders": 1
},
{
"quantity": 625,
"price": 75.75,
"orders": 1
},
{
"quantity": 2500,
"price": 75.55,
"orders": 4
}
],
"sell": [
{
"quantity": 625,
"price": 77.95,
"orders": 1
},
{
"quantity": 625,
"price": 78,
"orders": 1
},
{
"quantity": 625,
"price": 78.1,
"orders": 1
},
{
"quantity": 625,
"price": 78.4,
"orders": 1
},
{
"quantity": 4375,
"price": 81.1,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|87621",
"symbol": "DRREDDY25JUN1240CE",
"last_price": 79.35,
"volume": 1875,
"average_price": 80.28,
"oi": 80000,
"net_change": -7.2,
"total_buy_quantity": 59375,
"total_sell_quantity": 58750,
"lower_circuit_limit": 36.4,
"upper_circuit_limit": 136.7,
"last_trade_time": "1750231032424",
"oi_day_high": 80625,
"oi_day_low": 80000
},
"NSE_FO:YESBANK25JUN21PE": {
"ohlc": {
"open": 1.15,
"high": 1.25,
"low": 0.95,
"close": 1.15
},
"depth": {
"buy": [
{
"quantity": 598000,
"price": 1.1,
"orders": 3
},
{
"quantity": 208000,
"price": 1.05,
"orders": 2
},
{
"quantity": 676000,
"price": 1,
"orders": 6
},
{
"quantity": 338000,
"price": 0.95,
"orders": 3
},
{
"quantity": 390000,
"price": 0.9,
"orders": 5
}
],
"sell": [
{
"quantity": 494000,
"price": 1.2,
"orders": 8
},
{
"quantity": 260000,
"price": 1.25,
"orders": 4
},
{
"quantity": 832000,
"price": 1.3,
"orders": 5
},
{
"quantity": 26000,
"price": 1.45,
"orders": 1
},
{
"quantity": 26000,
"price": 1.65,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|135909",
"symbol": "YESBANK25JUN21PE",
"last_price": 1.15,
"volume": 4238000,
"average_price": 1.08,
"oi": 76492000,
"net_change": 0,
"total_buy_quantity": 28288000,
"total_sell_quantity": 2106000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.15,
"last_trade_time": "1750240534860",
"oi_day_high": 77246000,
"oi_day_low": 76492000
},
"NSE_FO:ABB25JUN6000PE": {
"ohlc": {
"open": 79.95,
"high": 100,
"low": 61.8,
"close": 82
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 82,
"orders": 1
},
{
"quantity": 125,
"price": 81.95,
"orders": 1
},
{
"quantity": 125,
"price": 81.65,
"orders": 1
},
{
"quantity": 125,
"price": 81.6,
"orders": 1
},
{
"quantity": 125,
"price": 81.45,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 84,
"orders": 1
},
{
"quantity": 125,
"price": 84.2,
"orders": 1
},
{
"quantity": 125,
"price": 84.75,
"orders": 1
},
{
"quantity": 125,
"price": 84.8,
"orders": 1
},
{
"quantity": 125,
"price": 84.95,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|65310",
"symbol": "ABB25JUN6000PE",
"last_price": 82,
"volume": 76625,
"average_price": 82.23,
"oi": 137000,
"net_change": -2.1,
"total_buy_quantity": 27625,
"total_sell_quantity": 9625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 260.15,
"last_trade_time": "1750240789989",
"oi_day_high": 150500,
"oi_day_low": 136875
},
"NSE_FO:DALBHARAT25JUN2040PE": {
"ohlc": {
"open": 16.65,
"high": 27.5,
"low": 13.75,
"close": 25.7
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 25.8,
"orders": 2
},
{
"quantity": 825,
"price": 25.75,
"orders": 2
},
{
"quantity": 275,
"price": 25.7,
"orders": 1
},
{
"quantity": 550,
"price": 25.5,
"orders": 1
},
{
"quantity": 550,
"price": 25.45,
"orders": 2
}
],
"sell": [
{
"quantity": 275,
"price": 26.6,
"orders": 1
},
{
"quantity": 275,
"price": 26.65,
"orders": 1
},
{
"quantity": 275,
"price": 27,
"orders": 1
},
{
"quantity": 550,
"price": 27.15,
"orders": 1
},
{
"quantity": 550,
"price": 27.85,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|84821",
"symbol": "DALBHARAT25JUN2040PE",
"last_price": 25.7,
"volume": 84975,
"average_price": 23.13,
"oi": 18700,
"net_change": 3.65,
"total_buy_quantity": 90750,
"total_sell_quantity": 47575,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 65,
"last_trade_time": "1750240765432",
"oi_day_high": 33275,
"oi_day_low": 15950
},
"NSE_FO:NATIONALUM25JUN185CE": {
"ohlc": {
"open": 4.25,
"high": 4.9,
"low": 3.6,
"close": 4.25
},
"depth": {
"buy": [
{
"quantity": 22500,
"price": 4.15,
"orders": 5
},
{
"quantity": 33750,
"price": 4.1,
"orders": 8
},
{
"quantity": 33750,
"price": 4.05,
"orders": 7
},
{
"quantity": 18750,
"price": 4,
"orders": 4
},
{
"quantity": 15000,
"price": 3.95,
"orders": 4
}
],
"sell": [
{
"quantity": 45000,
"price": 4.25,
"orders": 7
},
{
"quantity": 15000,
"price": 4.3,
"orders": 4
},
{
"quantity": 26250,
"price": 4.35,
"orders": 5
},
{
"quantity": 22500,
"price": 4.4,
"orders": 5
},
{
"quantity": 18750,
"price": 4.45,
"orders": 5
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|115411",
"symbol": "NATIONALUM25JUN185CE",
"last_price": 4.25,
"volume": 4173750,
"average_price": 4.27,
"oi": 3150000,
"net_change": -0.05,
"total_buy_quantity": 682500,
"total_sell_quantity": 873750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.3,
"last_trade_time": "1750240790001",
"oi_day_high": 3352500,
"oi_day_low": 3112500
},
"NSE_FO:MARUTI25JUN12400PE": {
"ohlc": {
"open": 89,
"high": 90.55,
"low": 30.6,
"close": 36.7
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 36.85,
"orders": 1
},
{
"quantity": 50,
"price": 36.8,
"orders": 1
},
{
"quantity": 50,
"price": 36.75,
"orders": 1
},
{
"quantity": 100,
"price": 36.7,
"orders": 2
},
{
"quantity": 50,
"price": 36.4,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 37.45,
"orders": 1
},
{
"quantity": 100,
"price": 37.65,
"orders": 1
},
{
"quantity": 100,
"price": 37.9,
"orders": 2
},
{
"quantity": 100,
"price": 38.05,
"orders": 1
},
{
"quantity": 50,
"price": 38.3,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|118050",
"symbol": "MARUTI25JUN12400PE",
"last_price": 36.7,
"volume": 458050,
"average_price": 36.92,
"oi": 77850,
"net_change": -42.4,
"total_buy_quantity": 19150,
"total_sell_quantity": 9400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 247.55,
"last_trade_time": "1750240796262",
"oi_day_high": 89550,
"oi_day_low": 64550
},
"NSE_FO:SBICARD25JUN910CE": {
"ohlc": {
"open": 66,
"high": 66,
"low": 66,
"close": 66
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 64.8,
"orders": 1
},
{
"quantity": 1600,
"price": 64.75,
"orders": 2
},
{
"quantity": 800,
"price": 64.7,
"orders": 1
},
{
"quantity": 3200,
"price": 61.05,
"orders": 1
},
{
"quantity": 4000,
"price": 60.05,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 66.1,
"orders": 1
},
{
"quantity": 800,
"price": 66.25,
"orders": 1
},
{
"quantity": 800,
"price": 70.15,
"orders": 1
},
{
"quantity": 800,
"price": 70.25,
"orders": 1
},
{
"quantity": 3200,
"price": 72.25,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|124902",
"symbol": "SBICARD25JUN910CE",
"last_price": 66,
"volume": 1600,
"average_price": 66,
"oi": 34400,
"net_change": -20.1,
"total_buy_quantity": 61600,
"total_sell_quantity": 62400,
"lower_circuit_limit": 40.3,
"upper_circuit_limit": 131.9,
"last_trade_time": "1750233620057",
"oi_day_high": 34400,
"oi_day_low": 34400
},
"NSE_FO:VBL25JUN480CE": {
"ohlc": {
"open": 4.05,
"high": 5.85,
"low": 3.5,
"close": 4.75
},
"depth": {
"buy": [
{
"quantity": 6125,
"price": 4.75,
"orders": 6
},
{
"quantity": 9625,
"price": 4.7,
"orders": 9
},
{
"quantity": 9625,
"price": 4.65,
"orders": 9
},
{
"quantity": 3500,
"price": 4.6,
"orders": 3
},
{
"quantity": 5250,
"price": 4.55,
"orders": 4
}
],
"sell": [
{
"quantity": 2625,
"price": 4.85,
"orders": 2
},
{
"quantity": 3500,
"price": 4.9,
"orders": 3
},
{
"quantity": 11375,
"price": 4.95,
"orders": 10
},
{
"quantity": 9625,
"price": 5,
"orders": 9
},
{
"quantity": 11375,
"price": 5.05,
"orders": 9
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|145785",
"symbol": "VBL25JUN480CE",
"last_price": 4.75,
"volume": 2482375,
"average_price": 4.54,
"oi": 2846375,
"net_change": -0.4,
"total_buy_quantity": 435750,
"total_sell_quantity": 531125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.15,
"last_trade_time": "1750240787249",
"oi_day_high": 2869125,
"oi_day_low": 2649500
},
"NSE_FO:TATACONSUM25JUN1110CE": {
"ohlc": {
"open": 3.45,
"high": 4.05,
"low": 1.95,
"close": 1.95
},
"depth": {
"buy": [
{
"quantity": 6384,
"price": 1.9,
"orders": 9
},
{
"quantity": 5016,
"price": 1.85,
"orders": 6
},
{
"quantity": 4104,
"price": 1.8,
"orders": 5
},
{
"quantity": 3648,
"price": 1.75,
"orders": 4
},
{
"quantity": 2280,
"price": 1.7,
"orders": 4
}
],
"sell": [
{
"quantity": 3648,
"price": 2.05,
"orders": 5
},
{
"quantity": 3648,
"price": 2.1,
"orders": 7
},
{
"quantity": 3192,
"price": 2.15,
"orders": 7
},
{
"quantity": 2280,
"price": 2.2,
"orders": 2
},
{
"quantity": 2736,
"price": 2.25,
"orders": 3
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|129329",
"symbol": "TATACONSUM25JUN1110CE",
"last_price": 1.95,
"volume": 411768,
"average_price": 2.6,
"oi": 278160,
"net_change": -1.65,
"total_buy_quantity": 232560,
"total_sell_quantity": 144096,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.6,
"last_trade_time": "1750240777244",
"oi_day_high": 302784,
"oi_day_low": 242592
},
"NSE_FO:OIL25JUN440PE": {
"ohlc": {
"open": 1.35,
"high": 1.9,
"low": 0.9,
"close": 1.3
},
"depth": {
"buy": [
{
"quantity": 5375,
"price": 1.2,
"orders": 5
},
{
"quantity": 11825,
"price": 1.15,
"orders": 6
},
{
"quantity": 9675,
"price": 1.1,
"orders": 7
},
{
"quantity": 3225,
"price": 1.05,
"orders": 2
},
{
"quantity": 1075,
"price": 1,
"orders": 1
}
],
"sell": [
{
"quantity": 3225,
"price": 1.3,
"orders": 3
},
{
"quantity": 10750,
"price": 1.35,
"orders": 6
},
{
"quantity": 15050,
"price": 1.4,
"orders": 8
},
{
"quantity": 7525,
"price": 1.45,
"orders": 6
},
{
"quantity": 9675,
"price": 1.5,
"orders": 5
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|126150",
"symbol": "OIL25JUN440PE",
"last_price": 1.3,
"volume": 554700,
"average_price": 1.38,
"oi": 819150,
"net_change": -0.05,
"total_buy_quantity": 333250,
"total_sell_quantity": 299925,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.35,
"last_trade_time": "1750240743115",
"oi_day_high": 842800,
"oi_day_low": 818075
},
"NSE_FO:ICICIBANK25JUN1460PE": {
"ohlc": {
"open": 39,
"high": 46.25,
"low": 31.15,
"close": 45.3
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 45.2,
"orders": 1
},
{
"quantity": 700,
"price": 45.15,
"orders": 1
},
{
"quantity": 1400,
"price": 45.05,
"orders": 2
},
{
"quantity": 700,
"price": 45,
"orders": 1
},
{
"quantity": 700,
"price": 44.7,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 45.4,
"orders": 1
},
{
"quantity": 700,
"price": 45.45,
"orders": 1
},
{
"quantity": 700,
"price": 45.5,
"orders": 1
},
{
"quantity": 700,
"price": 45.8,
"orders": 1
},
{
"quantity": 1400,
"price": 45.85,
"orders": 2
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|100159",
"symbol": "ICICIBANK25JUN1460PE",
"last_price": 45.3,
"volume": 281400,
"average_price": 39.97,
"oi": 1054900,
"net_change": 7.55,
"total_buy_quantity": 102200,
"total_sell_quantity": 62300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 76.65,
"last_trade_time": "1750240680491",
"oi_day_high": 1107400,
"oi_day_low": 1054900
},
"NSE_FO:SJVN25JUN102CE": {
"ohlc": {
"open": 0.75,
"high": 0.85,
"low": 0.45,
"close": 0.45
},
"depth": {
"buy": [
{
"quantity": 37800,
"price": 0.45,
"orders": 8
},
{
"quantity": 37800,
"price": 0.4,
"orders": 6
},
{
"quantity": 70875,
"price": 0.35,
"orders": 8
},
{
"quantity": 165375,
"price": 0.3,
"orders": 7
},
{
"quantity": 165375,
"price": 0.25,
"orders": 5
}
],
"sell": [
{
"quantity": 28350,
"price": 0.5,
"orders": 4
},
{
"quantity": 66150,
"price": 0.55,
"orders": 10
},
{
"quantity": 61425,
"price": 0.6,
"orders": 9
},
{
"quantity": 18900,
"price": 0.65,
"orders": 3
},
{
"quantity": 14175,
"price": 0.7,
"orders": 3
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|138511",
"symbol": "SJVN25JUN102CE",
"last_price": 0.45,
"volume": 259875,
"average_price": 0.66,
"oi": 1025325,
"net_change": -0.3,
"total_buy_quantity": 1374975,
"total_sell_quantity": 864675,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.75,
"last_trade_time": "1750240759423",
"oi_day_high": 1058400,
"oi_day_low": 992250
},
"NSE_FO:IIFL25JUN430CE": {
"ohlc": {
"open": 67,
"high": 67,
"low": 67,
"close": 67
},
"depth": {
"buy": [
{
"quantity": 7750,
"price": 54.3,
"orders": 1
},
{
"quantity": 6200,
"price": 53.7,
"orders": 1
},
{
"quantity": 15500,
"price": 53.2,
"orders": 1
},
{
"quantity": 15500,
"price": 52.95,
"orders": 1
},
{
"quantity": 4650,
"price": 50,
"orders": 2
}
],
"sell": [
{
"quantity": 4650,
"price": 58.65,
"orders": 1
},
{
"quantity": 6200,
"price": 58.7,
"orders": 1
},
{
"quantity": 15500,
"price": 58.9,
"orders": 1
},
{
"quantity": 7750,
"price": 60.85,
"orders": 1
},
{
"quantity": 62000,
"price": 62.5,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|37866",
"symbol": "IIFL25JUN430CE",
"last_price": 67,
"volume": 0,
"average_price": 0,
"oi": 71300,
"net_change": 0,
"total_buy_quantity": 111600,
"total_sell_quantity": 136400,
"lower_circuit_limit": 27.1,
"upper_circuit_limit": 106.9,
"last_trade_time": "1750140020000",
"oi_day_high": 72850,
"oi_day_low": 71300
},
"NSE_FO:CIPLA25JUN1480CE": {
"ohlc": {
"open": 33.15,
"high": 42.6,
"low": 29.35,
"close": 30.1
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 29.65,
"orders": 1
},
{
"quantity": 325,
"price": 29.6,
"orders": 1
},
{
"quantity": 650,
"price": 29.55,
"orders": 2
},
{
"quantity": 325,
"price": 29.5,
"orders": 1
},
{
"quantity": 975,
"price": 29.45,
"orders": 2
}
],
"sell": [
{
"quantity": 325,
"price": 29.95,
"orders": 1
},
{
"quantity": 325,
"price": 30,
"orders": 1
},
{
"quantity": 650,
"price": 30.1,
"orders": 2
},
{
"quantity": 325,
"price": 30.25,
"orders": 1
},
{
"quantity": 975,
"price": 30.3,
"orders": 2
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|81722",
"symbol": "CIPLA25JUN1480CE",
"last_price": 30.1,
"volume": 95550,
"average_price": 35.19,
"oi": 117975,
"net_change": -6.95,
"total_buy_quantity": 86125,
"total_sell_quantity": 50375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 81.4,
"last_trade_time": "1750240769712",
"oi_day_high": 117975,
"oi_day_low": 102700
},
"NSE_FO:NMDC25JUN72CE": {
"ohlc": {
"open": 0.4,
"high": 0.45,
"low": 0.25,
"close": 0.3
},
"depth": {
"buy": [
{
"quantity": 3591000,
"price": 0.25,
"orders": 47
},
{
"quantity": 4023000,
"price": 0.2,
"orders": 29
},
{
"quantity": 3631500,
"price": 0.15,
"orders": 26
},
{
"quantity": 2551500,
"price": 0.1,
"orders": 17
},
{
"quantity": 1282500,
"price": 0.05,
"orders": 12
}
],
"sell": [
{
"quantity": 202500,
"price": 0.3,
"orders": 8
},
{
"quantity": 580500,
"price": 0.35,
"orders": 21
},
{
"quantity": 607500,
"price": 0.4,
"orders": 19
},
{
"quantity": 648000,
"price": 0.45,
"orders": 20
},
{
"quantity": 594000,
"price": 0.5,
"orders": 9
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|124229",
"symbol": "NMDC25JUN72CE",
"last_price": 0.3,
"volume": 7978500,
"average_price": 0.32,
"oi": 9936000,
"net_change": -0.1,
"total_buy_quantity": 15079500,
"total_sell_quantity": 4941000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.4,
"last_trade_time": "1750240798735",
"oi_day_high": 9936000,
"oi_day_low": 9112500
},
"NSE_FO:TATATECH25JUN770CE": {
"ohlc": {
"open": 4.3,
"high": 5.4,
"low": 2.5,
"close": 2.55
},
"depth": {
"buy": [
{
"quantity": 2800,
"price": 2.55,
"orders": 3
},
{
"quantity": 7000,
"price": 2.5,
"orders": 6
},
{
"quantity": 5600,
"price": 2.45,
"orders": 3
},
{
"quantity": 4900,
"price": 2.4,
"orders": 6
},
{
"quantity": 8400,
"price": 2.35,
"orders": 7
}
],
"sell": [
{
"quantity": 3500,
"price": 2.6,
"orders": 5
},
{
"quantity": 8400,
"price": 2.65,
"orders": 10
},
{
"quantity": 4900,
"price": 2.7,
"orders": 7
},
{
"quantity": 7000,
"price": 2.75,
"orders": 8
},
{
"quantity": 3500,
"price": 2.8,
"orders": 5
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|130683",
"symbol": "TATATECH25JUN770CE",
"last_price": 2.55,
"volume": 515900,
"average_price": 3.4,
"oi": 585900,
"net_change": -2.3,
"total_buy_quantity": 224700,
"total_sell_quantity": 235900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.85,
"last_trade_time": "1750240799265",
"oi_day_high": 591500,
"oi_day_low": 538300
},
"NSE_FO:LTIM25JUN5150PE": {
"ohlc": {
"open": 11,
"high": 11.3,
"low": 8.3,
"close": 10.65
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 9.7,
"orders": 2
},
{
"quantity": 150,
"price": 9.65,
"orders": 1
},
{
"quantity": 150,
"price": 9.5,
"orders": 1
},
{
"quantity": 150,
"price": 9.2,
"orders": 1
},
{
"quantity": 4500,
"price": 8.1,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 10.35,
"orders": 1
},
{
"quantity": 300,
"price": 10.4,
"orders": 2
},
{
"quantity": 150,
"price": 10.5,
"orders": 1
},
{
"quantity": 300,
"price": 10.65,
"orders": 2
},
{
"quantity": 150,
"price": 10.75,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|111029",
"symbol": "LTIM25JUN5150PE",
"last_price": 10.65,
"volume": 8850,
"average_price": 10.26,
"oi": 12300,
"net_change": -0.65,
"total_buy_quantity": 78600,
"total_sell_quantity": 18450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 43.65,
"last_trade_time": "1750240462262",
"oi_day_high": 13950,
"oi_day_low": 12300
},
"NSE_FO:KOTAKBANK25JUN2080CE": {
"ohlc": {
"open": 55.35,
"high": 61.2,
"low": 45.75,
"close": 59.75
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 59.55,
"orders": 2
},
{
"quantity": 400,
"price": 59.5,
"orders": 1
},
{
"quantity": 400,
"price": 59.45,
"orders": 1
},
{
"quantity": 800,
"price": 58.7,
"orders": 1
},
{
"quantity": 2400,
"price": 58.65,
"orders": 2
}
],
"sell": [
{
"quantity": 400,
"price": 60.15,
"orders": 1
},
{
"quantity": 400,
"price": 60.2,
"orders": 1
},
{
"quantity": 400,
"price": 60.25,
"orders": 1
},
{
"quantity": 400,
"price": 60.3,
"orders": 1
},
{
"quantity": 800,
"price": 60.45,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|112327",
"symbol": "KOTAKBANK25JUN2080CE",
"last_price": 59.75,
"volume": 198800,
"average_price": 53.66,
"oi": 206400,
"net_change": -4.75,
"total_buy_quantity": 75600,
"total_sell_quantity": 35600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 135.15,
"last_trade_time": "1750240783743",
"oi_day_high": 207200,
"oi_day_low": 193600
},
"NSE_FO:AMBUJACEM25JUN560CE": {
"ohlc": {
"open": 4.05,
"high": 5.25,
"low": 2.45,
"close": 2.45
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 2.4,
"orders": 2
},
{
"quantity": 6300,
"price": 2.35,
"orders": 6
},
{
"quantity": 3600,
"price": 2.3,
"orders": 4
},
{
"quantity": 13500,
"price": 2.25,
"orders": 6
},
{
"quantity": 27900,
"price": 2.2,
"orders": 2
}
],
"sell": [
{
"quantity": 2700,
"price": 2.5,
"orders": 3
},
{
"quantity": 13500,
"price": 2.55,
"orders": 7
},
{
"quantity": 11700,
"price": 2.6,
"orders": 5
},
{
"quantity": 15300,
"price": 2.65,
"orders": 7
},
{
"quantity": 3600,
"price": 2.7,
"orders": 3
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|67646",
"symbol": "AMBUJACEM25JUN560CE",
"last_price": 2.45,
"volume": 604800,
"average_price": 3.65,
"oi": 1224900,
"net_change": -1.8,
"total_buy_quantity": 190800,
"total_sell_quantity": 272700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.25,
"last_trade_time": "1750240754291",
"oi_day_high": 1238400,
"oi_day_low": 1171800
},
"NSE_FO:PHOENIXLTD25JUN1600CE": {
"ohlc": {
"open": 47.25,
"high": 62,
"low": 31.8,
"close": 39.15
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 38.15,
"orders": 2
},
{
"quantity": 350,
"price": 38.1,
"orders": 1
},
{
"quantity": 350,
"price": 37.95,
"orders": 1
},
{
"quantity": 700,
"price": 37.9,
"orders": 2
},
{
"quantity": 350,
"price": 37.85,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 38.95,
"orders": 1
},
{
"quantity": 350,
"price": 39,
"orders": 1
},
{
"quantity": 1050,
"price": 39.15,
"orders": 2
},
{
"quantity": 700,
"price": 39.2,
"orders": 2
},
{
"quantity": 700,
"price": 39.25,
"orders": 2
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|128697",
"symbol": "PHOENIXLTD25JUN1600CE",
"last_price": 39.15,
"volume": 236950,
"average_price": 45.21,
"oi": 187950,
"net_change": -3.6,
"total_buy_quantity": 79800,
"total_sell_quantity": 46550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 113.8,
"last_trade_time": "1750240795856",
"oi_day_high": 193200,
"oi_day_low": 174650
},
"NSE_FO:NCC25JUN237.5CE": {
"ohlc": {
"open": 1.25,
"high": 1.45,
"low": 0.7,
"close": 0.75
},
"depth": {
"buy": [
{
"quantity": 7100,
"price": 0.75,
"orders": 4
},
{
"quantity": 12425,
"price": 0.7,
"orders": 6
},
{
"quantity": 10650,
"price": 0.65,
"orders": 5
},
{
"quantity": 3550,
"price": 0.6,
"orders": 2
},
{
"quantity": 3550,
"price": 0.55,
"orders": 2
}
],
"sell": [
{
"quantity": 12425,
"price": 0.85,
"orders": 7
},
{
"quantity": 5325,
"price": 0.9,
"orders": 3
},
{
"quantity": 5325,
"price": 0.95,
"orders": 3
},
{
"quantity": 8875,
"price": 1,
"orders": 4
},
{
"quantity": 3550,
"price": 1.05,
"orders": 2
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|116237",
"symbol": "NCC25JUN237.5CE",
"last_price": 0.75,
"volume": 85200,
"average_price": 1.01,
"oi": 213000,
"net_change": -0.65,
"total_buy_quantity": 307075,
"total_sell_quantity": 299975,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.4,
"last_trade_time": "1750238275985",
"oi_day_high": 213000,
"oi_day_low": 168625
},
"NSE_FO:HAVELLS25JUN1560CE": {
"ohlc": {
"open": 10.7,
"high": 14.6,
"low": 8.6,
"close": 8.55
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 8.6,
"orders": 1
},
{
"quantity": 500,
"price": 8.55,
"orders": 1
},
{
"quantity": 2000,
"price": 8.5,
"orders": 3
},
{
"quantity": 2000,
"price": 8.45,
"orders": 3
},
{
"quantity": 1000,
"price": 8.4,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 8.8,
"orders": 1
},
{
"quantity": 1000,
"price": 8.85,
"orders": 2
},
{
"quantity": 2000,
"price": 8.9,
"orders": 4
},
{
"quantity": 1000,
"price": 8.95,
"orders": 2
},
{
"quantity": 2000,
"price": 9,
"orders": 4
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|92607",
"symbol": "HAVELLS25JUN1560CE",
"last_price": 8.55,
"volume": 311500,
"average_price": 11,
"oi": 300500,
"net_change": -2.7,
"total_buy_quantity": 347500,
"total_sell_quantity": 100500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.7,
"last_trade_time": "1750240786404",
"oi_day_high": 306500,
"oi_day_low": 287000
},
"NSE_FO:SYNGENE25JUN650CE": {
"ohlc": {
"open": 8.9,
"high": 11.25,
"low": 6.05,
"close": 6.5
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 6.45,
"orders": 3
},
{
"quantity": 2000,
"price": 6.4,
"orders": 2
},
{
"quantity": 2000,
"price": 6.35,
"orders": 2
},
{
"quantity": 1000,
"price": 6.15,
"orders": 1
},
{
"quantity": 2000,
"price": 6.1,
"orders": 2
}
],
"sell": [
{
"quantity": 1000,
"price": 6.6,
"orders": 1
},
{
"quantity": 1000,
"price": 6.65,
"orders": 1
},
{
"quantity": 2000,
"price": 6.7,
"orders": 2
},
{
"quantity": 1000,
"price": 6.75,
"orders": 1
},
{
"quantity": 3000,
"price": 6.8,
"orders": 3
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|128479",
"symbol": "SYNGENE25JUN650CE",
"last_price": 6.5,
"volume": 651000,
"average_price": 8.02,
"oi": 519000,
"net_change": -4.05,
"total_buy_quantity": 175000,
"total_sell_quantity": 230000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.55,
"last_trade_time": "1750240782630",
"oi_day_high": 540000,
"oi_day_low": 497000
},
"NSE_FO:TIINDIA25JUN3050PE": {
"ohlc": {
"open": 163.05,
"high": 167.25,
"low": 158.9,
"close": 162.2
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 159.05,
"orders": 1
},
{
"quantity": 150,
"price": 159,
"orders": 1
},
{
"quantity": 150,
"price": 158.95,
"orders": 1
},
{
"quantity": 150,
"price": 158.9,
"orders": 1
},
{
"quantity": 150,
"price": 146.95,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 164.45,
"orders": 1
},
{
"quantity": 150,
"price": 164.5,
"orders": 1
},
{
"quantity": 150,
"price": 164.55,
"orders": 1
},
{
"quantity": 150,
"price": 164.6,
"orders": 1
},
{
"quantity": 1050,
"price": 175.55,
"orders": 2
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|131721",
"symbol": "TIINDIA25JUN3050PE",
"last_price": 162.2,
"volume": 750,
"average_price": 163.73,
"oi": 19800,
"net_change": 1.75,
"total_buy_quantity": 13200,
"total_sell_quantity": 13200,
"lower_circuit_limit": 5.95,
"upper_circuit_limit": 314.95,
"last_trade_time": "1750238924019",
"oi_day_high": 19950,
"oi_day_low": 19800
},
"NSE_FO:TCS25JUN3500PE": {
"ohlc": {
"open": 32.05,
"high": 73.2,
"low": 23.7,
"close": 61.7
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 61.15,
"orders": 1
},
{
"quantity": 175,
"price": 61.1,
"orders": 1
},
{
"quantity": 350,
"price": 61.05,
"orders": 2
},
{
"quantity": 175,
"price": 61,
"orders": 1
},
{
"quantity": 175,
"price": 60.35,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 61.65,
"orders": 1
},
{
"quantity": 175,
"price": 61.75,
"orders": 1
},
{
"quantity": 350,
"price": 61.8,
"orders": 2
},
{
"quantity": 350,
"price": 62,
"orders": 1
},
{
"quantity": 525,
"price": 62.05,
"orders": 2
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|131037",
"symbol": "TCS25JUN3500PE",
"last_price": 61.7,
"volume": 3488275,
"average_price": 53.76,
"oi": 717500,
"net_change": 27.35,
"total_buy_quantity": 53900,
"total_sell_quantity": 28350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 167.7,
"last_trade_time": "1750240795311",
"oi_day_high": 1219575,
"oi_day_low": 717500
},
"NSE_FO:MUTHOOTFIN25JUN2060PE": {
"ohlc": {
"open": 0.7,
"high": 0.7,
"low": 0.65,
"close": 0.7
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 0.55,
"orders": 2
},
{
"quantity": 825,
"price": 0.5,
"orders": 3
},
{
"quantity": 825,
"price": 0.45,
"orders": 3
},
{
"quantity": 275,
"price": 0.4,
"orders": 1
},
{
"quantity": 275,
"price": 0.35,
"orders": 1
}
],
"sell": [
{
"quantity": 825,
"price": 0.65,
"orders": 3
},
{
"quantity": 550,
"price": 0.7,
"orders": 2
},
{
"quantity": 550,
"price": 0.75,
"orders": 2
},
{
"quantity": 275,
"price": 0.8,
"orders": 1
},
{
"quantity": 275,
"price": 0.85,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|115172",
"symbol": "MUTHOOTFIN25JUN2060PE",
"last_price": 0.7,
"volume": 4675,
"average_price": 0.69,
"oi": 52800,
"net_change": -0.15,
"total_buy_quantity": 43725,
"total_sell_quantity": 23100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.85,
"last_trade_time": "1750229685207",
"oi_day_high": 52800,
"oi_day_low": 51425
},
"NSE_FO:DLF25JUN800PE": {
"ohlc": {
"open": 2.25,
"high": 3.2,
"low": 1.6,
"close": 2.7
},
"depth": {
"buy": [
{
"quantity": 9900,
"price": 2.6,
"orders": 4
},
{
"quantity": 9075,
"price": 2.55,
"orders": 9
},
{
"quantity": 10725,
"price": 2.5,
"orders": 9
},
{
"quantity": 13200,
"price": 2.45,
"orders": 7
},
{
"quantity": 14025,
"price": 2.4,
"orders": 9
}
],
"sell": [
{
"quantity": 8250,
"price": 2.7,
"orders": 5
},
{
"quantity": 12375,
"price": 2.75,
"orders": 10
},
{
"quantity": 14850,
"price": 2.8,
"orders": 8
},
{
"quantity": 13200,
"price": 2.85,
"orders": 8
},
{
"quantity": 10725,
"price": 2.9,
"orders": 4
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|86622",
"symbol": "DLF25JUN800PE",
"last_price": 2.7,
"volume": 1744050,
"average_price": 2.33,
"oi": 1866150,
"net_change": 0.1,
"total_buy_quantity": 1327425,
"total_sell_quantity": 359700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.6,
"last_trade_time": "1750240787601",
"oi_day_high": 1876875,
"oi_day_low": 1807575
},
"NSE_FO:ADANIENSOL25JUN880PE": {
"ohlc": {
"open": 38.4,
"high": 48.55,
"low": 30.55,
"close": 38.5
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 40.35,
"orders": 1
},
{
"quantity": 625,
"price": 40.25,
"orders": 1
},
{
"quantity": 625,
"price": 39.75,
"orders": 1
},
{
"quantity": 625,
"price": 39.7,
"orders": 1
},
{
"quantity": 625,
"price": 39.1,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 41.15,
"orders": 2
},
{
"quantity": 625,
"price": 41.25,
"orders": 1
},
{
"quantity": 625,
"price": 42.2,
"orders": 1
},
{
"quantity": 625,
"price": 42.25,
"orders": 1
},
{
"quantity": 625,
"price": 43.75,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|66304",
"symbol": "ADANIENSOL25JUN880PE",
"last_price": 38.5,
"volume": 90625,
"average_price": 37.05,
"oi": 295625,
"net_change": 0.25,
"total_buy_quantity": 128125,
"total_sell_quantity": 67500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 91.1,
"last_trade_time": "1750239227754",
"oi_day_high": 315000,
"oi_day_low": 295625
},
"NSE_FO:SAIL25JUN130PE": {
"ohlc": {
"open": 4,
"high": 5.3,
"low": 3.85,
"close": 4
},
"depth": {
"buy": [
{
"quantity": 32000,
"price": 3.95,
"orders": 8
},
{
"quantity": 20000,
"price": 3.9,
"orders": 5
},
{
"quantity": 16000,
"price": 3.85,
"orders": 3
},
{
"quantity": 20000,
"price": 3.8,
"orders": 3
},
{
"quantity": 32000,
"price": 3.75,
"orders": 4
}
],
"sell": [
{
"quantity": 36000,
"price": 4.05,
"orders": 8
},
{
"quantity": 36000,
"price": 4.1,
"orders": 6
},
{
"quantity": 48000,
"price": 4.15,
"orders": 7
},
{
"quantity": 44000,
"price": 4.2,
"orders": 5
},
{
"quantity": 8000,
"price": 4.25,
"orders": 2
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|135254",
"symbol": "SAIL25JUN130PE",
"last_price": 4,
"volume": 3812000,
"average_price": 4.37,
"oi": 3128000,
"net_change": -0.3,
"total_buy_quantity": 564000,
"total_sell_quantity": 904000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.3,
"last_trade_time": "1750240796941",
"oi_day_high": 3420000,
"oi_day_low": 3128000
},
"NSE_FO:CDSL25JUN1520PE": {
"ohlc": {
"open": 1.5,
"high": 1.5,
"low": 1.25,
"close": 1.25
},
"depth": {
"buy": [
{
"quantity": 2800,
"price": 1,
"orders": 1
},
{
"quantity": 5250,
"price": 0.1,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 1400,
"price": 4.5,
"orders": 1
},
{
"quantity": 7000,
"price": 4.8,
"orders": 2
},
{
"quantity": 4200,
"price": 4.9,
"orders": 1
},
{
"quantity": 350,
"price": 5.5,
"orders": 1
},
{
"quantity": 350,
"price": 9,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|79658",
"symbol": "CDSL25JUN1520PE",
"last_price": 1.25,
"volume": 3850,
"average_price": 1.47,
"oi": 215250,
"net_change": -0.25,
"total_buy_quantity": 8050,
"total_sell_quantity": 16800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.5,
"last_trade_time": "1750224510656",
"oi_day_high": 218750,
"oi_day_low": 215250
},
"NSE_FO:INDUSTOWER25JUN390CE": {
"ohlc": {
"open": 7.55,
"high": 9.1,
"low": 5.6,
"close": 6.85
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 6.9,
"orders": 1
},
{
"quantity": 11900,
"price": 6.85,
"orders": 6
},
{
"quantity": 20400,
"price": 6.8,
"orders": 9
},
{
"quantity": 20400,
"price": 6.75,
"orders": 8
},
{
"quantity": 5100,
"price": 6.7,
"orders": 3
}
],
"sell": [
{
"quantity": 5100,
"price": 7,
"orders": 3
},
{
"quantity": 8500,
"price": 7.05,
"orders": 5
},
{
"quantity": 11900,
"price": 7.1,
"orders": 5
},
{
"quantity": 11900,
"price": 7.15,
"orders": 4
},
{
"quantity": 8500,
"price": 7.2,
"orders": 4
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|105391",
"symbol": "INDUSTOWER25JUN390CE",
"last_price": 6.85,
"volume": 2616300,
"average_price": 7.37,
"oi": 1686400,
"net_change": -1,
"total_buy_quantity": 487900,
"total_sell_quantity": 817700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.85,
"last_trade_time": "1750240791977",
"oi_day_high": 1735700,
"oi_day_low": 1620100
},
"NSE_FO:RELIANCE25JUN1420PE": {
"ohlc": {
"open": 11.1,
"high": 11.7,
"low": 6.65,
"close": 9.55
},
"depth": {
"buy": [
{
"quantity": 7000,
"price": 9.45,
"orders": 10
},
{
"quantity": 4000,
"price": 9.4,
"orders": 8
},
{
"quantity": 5000,
"price": 9.35,
"orders": 5
},
{
"quantity": 5000,
"price": 9.3,
"orders": 5
},
{
"quantity": 4500,
"price": 9.25,
"orders": 4
}
],
"sell": [
{
"quantity": 500,
"price": 9.6,
"orders": 1
},
{
"quantity": 7000,
"price": 9.65,
"orders": 4
},
{
"quantity": 3000,
"price": 9.7,
"orders": 3
},
{
"quantity": 9000,
"price": 9.75,
"orders": 6
},
{
"quantity": 7000,
"price": 9.8,
"orders": 5
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|134976",
"symbol": "RELIANCE25JUN1420PE",
"last_price": 9.55,
"volume": 4672500,
"average_price": 9.45,
"oi": 2650500,
"net_change": -1.25,
"total_buy_quantity": 499000,
"total_sell_quantity": 263500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.9,
"last_trade_time": "1750240795163",
"oi_day_high": 2675500,
"oi_day_low": 2559000
},
"NSE_FO:CGPOWER25JUN700PE": {
"ohlc": {
"open": 18,
"high": 26.55,
"low": 17.4,
"close": 23.3
},
"depth": {
"buy": [
{
"quantity": 2175,
"price": 23.2,
"orders": 3
},
{
"quantity": 1450,
"price": 23.05,
"orders": 2
},
{
"quantity": 2175,
"price": 23,
"orders": 3
},
{
"quantity": 725,
"price": 22.95,
"orders": 1
},
{
"quantity": 725,
"price": 22.75,
"orders": 1
}
],
"sell": [
{
"quantity": 1450,
"price": 23.65,
"orders": 2
},
{
"quantity": 725,
"price": 23.7,
"orders": 1
},
{
"quantity": 725,
"price": 23.75,
"orders": 1
},
{
"quantity": 1450,
"price": 23.8,
"orders": 2
},
{
"quantity": 725,
"price": 24,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|80308",
"symbol": "CGPOWER25JUN700PE",
"last_price": 23.3,
"volume": 165300,
"average_price": 20.29,
"oi": 247225,
"net_change": 5.5,
"total_buy_quantity": 91350,
"total_sell_quantity": 92075,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 44.75,
"last_trade_time": "1750240759202",
"oi_day_high": 290725,
"oi_day_low": 244325
},
"NSE_FO:COALINDIA25JUN400PE": {
"ohlc": {
"open": 10.85,
"high": 13.25,
"low": 9.15,
"close": 11.45
},
"depth": {
"buy": [
{
"quantity": 2100,
"price": 11.25,
"orders": 2
},
{
"quantity": 2100,
"price": 11.2,
"orders": 2
},
{
"quantity": 3150,
"price": 11.15,
"orders": 3
},
{
"quantity": 2100,
"price": 11.1,
"orders": 2
},
{
"quantity": 1050,
"price": 11.05,
"orders": 1
}
],
"sell": [
{
"quantity": 2100,
"price": 11.4,
"orders": 2
},
{
"quantity": 2100,
"price": 11.45,
"orders": 2
},
{
"quantity": 3150,
"price": 11.5,
"orders": 3
},
{
"quantity": 2100,
"price": 11.55,
"orders": 2
},
{
"quantity": 1050,
"price": 11.6,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|81983",
"symbol": "COALINDIA25JUN400PE",
"last_price": 11.45,
"volume": 688800,
"average_price": 10.95,
"oi": 3495450,
"net_change": 0.55,
"total_buy_quantity": 203700,
"total_sell_quantity": 144900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.9,
"last_trade_time": "1750240740004",
"oi_day_high": 3554250,
"oi_day_low": 3469200
},
"NSE_FO:BSOFT25JUN420CE": {
"ohlc": {
"open": 11,
"high": 14,
"low": 7.6,
"close": 9.65
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 9.2,
"orders": 1
},
{
"quantity": 100000,
"price": 9.1,
"orders": 10
},
{
"quantity": 1000,
"price": 9,
"orders": 1
},
{
"quantity": 2000,
"price": 8,
"orders": 1
},
{
"quantity": 5000,
"price": 7,
"orders": 1
}
],
"sell": [
{
"quantity": 6000,
"price": 11.95,
"orders": 4
},
{
"quantity": 2000,
"price": 12,
"orders": 1
},
{
"quantity": 2000,
"price": 12.9,
"orders": 2
},
{
"quantity": 2000,
"price": 13,
"orders": 2
},
{
"quantity": 3000,
"price": 13.5,
"orders": 2
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|78305",
"symbol": "BSOFT25JUN420CE",
"last_price": 9.65,
"volume": 127000,
"average_price": 9.29,
"oi": 978000,
"net_change": -0.7,
"total_buy_quantity": 123000,
"total_sell_quantity": 157000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.35,
"last_trade_time": "1750240050036",
"oi_day_high": 1051000,
"oi_day_low": 978000
},
"NSE_FO:TITAGARH25JUN920CE": {
"ohlc": {
"open": 4,
"high": 4,
"low": 2.55,
"close": 2.55
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 2.95,
"orders": 1
},
{
"quantity": 1250,
"price": 2.9,
"orders": 1
},
{
"quantity": 625,
"price": 2.5,
"orders": 1
},
{
"quantity": 1875,
"price": 2.05,
"orders": 1
},
{
"quantity": 1250,
"price": 1.1,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 4.5,
"orders": 1
},
{
"quantity": 625,
"price": 5,
"orders": 1
},
{
"quantity": 1250,
"price": 10,
"orders": 2
},
{
"quantity": 625,
"price": 15,
"orders": 1
},
{
"quantity": 625,
"price": 20,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|144121",
"symbol": "TITAGARH25JUN920CE",
"last_price": 2.55,
"volume": 9375,
"average_price": 2.74,
"oi": 225625,
"net_change": -7.45,
"total_buy_quantity": 8125,
"total_sell_quantity": 5000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 52.05,
"last_trade_time": "1750221697133",
"oi_day_high": 233750,
"oi_day_low": 225625
},
"NSE_FO:BANDHANBNK25JUN170PE": {
"ohlc": {
"open": 0.9,
"high": 1.05,
"low": 0.6,
"close": 0.7
},
"depth": {
"buy": [
{
"quantity": 78400,
"price": 0.65,
"orders": 7
},
{
"quantity": 142800,
"price": 0.6,
"orders": 22
},
{
"quantity": 33600,
"price": 0.55,
"orders": 4
},
{
"quantity": 84000,
"price": 0.5,
"orders": 11
},
{
"quantity": 47600,
"price": 0.45,
"orders": 3
}
],
"sell": [
{
"quantity": 67200,
"price": 0.7,
"orders": 13
},
{
"quantity": 75600,
"price": 0.75,
"orders": 12
},
{
"quantity": 75600,
"price": 0.8,
"orders": 8
},
{
"quantity": 39200,
"price": 0.85,
"orders": 6
},
{
"quantity": 39200,
"price": 0.9,
"orders": 5
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|73593",
"symbol": "BANDHANBNK25JUN170PE",
"last_price": 0.7,
"volume": 3334800,
"average_price": 0.73,
"oi": 2461200,
"net_change": -0.6,
"total_buy_quantity": 1094800,
"total_sell_quantity": 854000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.3,
"last_trade_time": "1750240688918",
"oi_day_high": 2461200,
"oi_day_low": 1982400
},
"NSE_FO:HINDZINC25JUN460CE": {
"ohlc": {
"open": 16,
"high": 16.05,
"low": 7.15,
"close": 7.5
},
"depth": {
"buy": [
{
"quantity": 19600,
"price": 7.4,
"orders": 5
},
{
"quantity": 7350,
"price": 7.35,
"orders": 4
},
{
"quantity": 14700,
"price": 7.3,
"orders": 9
},
{
"quantity": 13475,
"price": 7.25,
"orders": 10
},
{
"quantity": 24500,
"price": 7.2,
"orders": 12
}
],
"sell": [
{
"quantity": 13475,
"price": 7.5,
"orders": 8
},
{
"quantity": 12250,
"price": 7.55,
"orders": 7
},
{
"quantity": 13475,
"price": 7.6,
"orders": 9
},
{
"quantity": 14700,
"price": 7.65,
"orders": 7
},
{
"quantity": 2450,
"price": 7.7,
"orders": 2
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|99188",
"symbol": "HINDZINC25JUN460CE",
"last_price": 7.5,
"volume": 25884250,
"average_price": 9.85,
"oi": 5050675,
"net_change": -22.75,
"total_buy_quantity": 1204175,
"total_sell_quantity": 1282575,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 59.4,
"last_trade_time": "1750240798617",
"oi_day_high": 5267500,
"oi_day_low": 298900
},
"NSE_FO:SRF25JUN2900CE": {
"ohlc": {
"open": 200.55,
"high": 232,
"low": 181.75,
"close": 195
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 181.15,
"orders": 1
},
{
"quantity": 375,
"price": 181.1,
"orders": 1
},
{
"quantity": 375,
"price": 181,
"orders": 1
},
{
"quantity": 2625,
"price": 174.95,
"orders": 2
},
{
"quantity": 1875,
"price": 173.4,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 187.55,
"orders": 1
},
{
"quantity": 750,
"price": 187.6,
"orders": 2
},
{
"quantity": 375,
"price": 187.65,
"orders": 1
},
{
"quantity": 12000,
"price": 194.1,
"orders": 3
},
{
"quantity": 1125,
"price": 196.5,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|139785",
"symbol": "SRF25JUN2900CE",
"last_price": 195,
"volume": 13125,
"average_price": 200.57,
"oi": 106500,
"net_change": -5.55,
"total_buy_quantity": 30375,
"total_sell_quantity": 40875,
"lower_circuit_limit": 48.25,
"upper_circuit_limit": 352.85,
"last_trade_time": "1750233414691",
"oi_day_high": 106500,
"oi_day_low": 105750
},
"NSE_FO:IOC25JUN144PE": {
"ohlc": {
"open": 4.2,
"high": 5.15,
"low": 3.5,
"close": 4
},
"depth": {
"buy": [
{
"quantity": 53625,
"price": 3.9,
"orders": 11
},
{
"quantity": 24375,
"price": 3.85,
"orders": 5
},
{
"quantity": 39000,
"price": 3.8,
"orders": 7
},
{
"quantity": 14625,
"price": 3.75,
"orders": 2
},
{
"quantity": 24375,
"price": 3.7,
"orders": 3
}
],
"sell": [
{
"quantity": 34125,
"price": 4,
"orders": 7
},
{
"quantity": 43875,
"price": 4.05,
"orders": 9
},
{
"quantity": 34125,
"price": 4.1,
"orders": 7
},
{
"quantity": 24375,
"price": 4.15,
"orders": 5
},
{
"quantity": 19500,
"price": 4.2,
"orders": 4
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|107428",
"symbol": "IOC25JUN144PE",
"last_price": 4,
"volume": 1365000,
"average_price": 4.2,
"oi": 1360125,
"net_change": 0.2,
"total_buy_quantity": 643500,
"total_sell_quantity": 682500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.8,
"last_trade_time": "1750240693348",
"oi_day_high": 1433250,
"oi_day_low": 1360125
},
"NSE_FO:TATACOMM25JUN1680CE": {
"ohlc": {
"open": 25,
"high": 31.35,
"low": 17.85,
"close": 23.45
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 22.4,
"orders": 1
},
{
"quantity": 250,
"price": 22.35,
"orders": 1
},
{
"quantity": 250,
"price": 22.2,
"orders": 1
},
{
"quantity": 250,
"price": 22.15,
"orders": 1
},
{
"quantity": 250,
"price": 21.7,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 22.9,
"orders": 2
},
{
"quantity": 250,
"price": 23.15,
"orders": 1
},
{
"quantity": 500,
"price": 23.2,
"orders": 2
},
{
"quantity": 250,
"price": 23.25,
"orders": 1
},
{
"quantity": 750,
"price": 23.35,
"orders": 2
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|141927",
"symbol": "TATACOMM25JUN1680CE",
"last_price": 23.45,
"volume": 59750,
"average_price": 23.75,
"oi": 66750,
"net_change": -2.65,
"total_buy_quantity": 58750,
"total_sell_quantity": 59250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 85.1,
"last_trade_time": "1750240796086",
"oi_day_high": 68500,
"oi_day_low": 63500
},
"NSE_FO:NYKAA25JUN205PE": {
"ohlc": {
"open": 9.25,
"high": 9.7,
"low": 8.1,
"close": 9
},
"depth": {
"buy": [
{
"quantity": 5900,
"price": 9.3,
"orders": 2
},
{
"quantity": 2950,
"price": 9.25,
"orders": 1
},
{
"quantity": 2950,
"price": 9.2,
"orders": 1
},
{
"quantity": 2950,
"price": 9.15,
"orders": 1
},
{
"quantity": 2950,
"price": 9.05,
"orders": 1
}
],
"sell": [
{
"quantity": 5900,
"price": 9.55,
"orders": 2
},
{
"quantity": 2950,
"price": 9.6,
"orders": 1
},
{
"quantity": 2950,
"price": 9.9,
"orders": 1
},
{
"quantity": 2950,
"price": 9.95,
"orders": 1
},
{
"quantity": 5900,
"price": 10,
"orders": 2
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|124892",
"symbol": "NYKAA25JUN205PE",
"last_price": 9,
"volume": 56050,
"average_price": 8.81,
"oi": 203550,
"net_change": -2.6,
"total_buy_quantity": 221250,
"total_sell_quantity": 289100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.6,
"last_trade_time": "1750239307626",
"oi_day_high": 221250,
"oi_day_low": 200600
},
"NSE_FO:GODREJPROP25JUN2250PE": {
"ohlc": {
"open": 4.05,
"high": 4.2,
"low": 1.9,
"close": 2.05
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 1.95,
"orders": 1
},
{
"quantity": 450,
"price": 1.9,
"orders": 1
},
{
"quantity": 675,
"price": 1.85,
"orders": 2
},
{
"quantity": 2025,
"price": 1.8,
"orders": 3
},
{
"quantity": 675,
"price": 1.75,
"orders": 2
}
],
"sell": [
{
"quantity": 2025,
"price": 2.1,
"orders": 4
},
{
"quantity": 2250,
"price": 2.15,
"orders": 5
},
{
"quantity": 675,
"price": 2.2,
"orders": 3
},
{
"quantity": 450,
"price": 2.25,
"orders": 2
},
{
"quantity": 4050,
"price": 2.3,
"orders": 5
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|92641",
"symbol": "GODREJPROP25JUN2250PE",
"last_price": 2.05,
"volume": 121050,
"average_price": 2.69,
"oi": 177075,
"net_change": -1.9,
"total_buy_quantity": 110700,
"total_sell_quantity": 52650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.85,
"last_trade_time": "1750240694766",
"oi_day_high": 178875,
"oi_day_low": 151875
},
"NSE_FO:INDUSINDBK25JUN820PE": {
"ohlc": {
"open": 15.95,
"high": 15.95,
"low": 5.1,
"close": 5.4
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 5.35,
"orders": 3
},
{
"quantity": 5500,
"price": 5.3,
"orders": 10
},
{
"quantity": 5500,
"price": 5.25,
"orders": 8
},
{
"quantity": 5500,
"price": 5.2,
"orders": 8
},
{
"quantity": 3500,
"price": 5.15,
"orders": 5
}
],
"sell": [
{
"quantity": 1500,
"price": 5.45,
"orders": 2
},
{
"quantity": 6000,
"price": 5.5,
"orders": 7
},
{
"quantity": 11500,
"price": 5.55,
"orders": 11
},
{
"quantity": 5500,
"price": 5.6,
"orders": 9
},
{
"quantity": 33000,
"price": 5.65,
"orders": 8
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|105019",
"symbol": "INDUSINDBK25JUN820PE",
"last_price": 5.4,
"volume": 10768500,
"average_price": 6.68,
"oi": 2545000,
"net_change": -15.2,
"total_buy_quantity": 979000,
"total_sell_quantity": 348000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 57.9,
"last_trade_time": "1750240797336",
"oi_day_high": 2572500,
"oi_day_low": 1258500
},
"NSE_FO:GLENMARK25JUN1400CE": {
"ohlc": {
"open": 246.45,
"high": 261.2,
"low": 246.45,
"close": 261
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 258.05,
"orders": 1
},
{
"quantity": 325,
"price": 257.9,
"orders": 1
},
{
"quantity": 325,
"price": 256.15,
"orders": 1
},
{
"quantity": 1300,
"price": 253.55,
"orders": 1
},
{
"quantity": 3250,
"price": 251.55,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 267.45,
"orders": 1
},
{
"quantity": 325,
"price": 267.5,
"orders": 1
},
{
"quantity": 1300,
"price": 267.65,
"orders": 1
},
{
"quantity": 1300,
"price": 267.7,
"orders": 1
},
{
"quantity": 1625,
"price": 270.6,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|89827",
"symbol": "GLENMARK25JUN1400CE",
"last_price": 261,
"volume": 3250,
"average_price": 255.16,
"oi": 64025,
"net_change": -21,
"total_buy_quantity": 27300,
"total_sell_quantity": 24700,
"lower_circuit_limit": 158.25,
"upper_circuit_limit": 352.45,
"last_trade_time": "1750224178551",
"oi_day_high": 64025,
"oi_day_low": 64025
},
"NSE_FO:BANKBARODA25JUN234.15CE": {
"ohlc": {
"open": 6.35,
"high": 7.1,
"low": 4.65,
"close": 5
},
"depth": {
"buy": [
{
"quantity": 23400,
"price": 4.9,
"orders": 7
},
{
"quantity": 17550,
"price": 4.85,
"orders": 5
},
{
"quantity": 20475,
"price": 4.8,
"orders": 5
},
{
"quantity": 5850,
"price": 4.75,
"orders": 2
},
{
"quantity": 23400,
"price": 4.7,
"orders": 6
}
],
"sell": [
{
"quantity": 2925,
"price": 5,
"orders": 1
},
{
"quantity": 17550,
"price": 5.05,
"orders": 5
},
{
"quantity": 14625,
"price": 5.1,
"orders": 4
},
{
"quantity": 11700,
"price": 5.15,
"orders": 3
},
{
"quantity": 17550,
"price": 5.2,
"orders": 5
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|72700",
"symbol": "BANKBARODA25JUN234.15CE",
"last_price": 5,
"volume": 599625,
"average_price": 5.59,
"oi": 482625,
"net_change": -1.35,
"total_buy_quantity": 459225,
"total_sell_quantity": 514800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.35,
"last_trade_time": "1750240795155",
"oi_day_high": 482625,
"oi_day_low": 371475
},
"NSE_FO:WIPRO25JUN250CE": {
"ohlc": {
"open": 14.7,
"high": 16.05,
"low": 12.5,
"close": 12.65
},
"depth": {
"buy": [
{
"quantity": 6000,
"price": 12.65,
"orders": 2
},
{
"quantity": 9000,
"price": 12.6,
"orders": 3
},
{
"quantity": 6000,
"price": 12.55,
"orders": 2
},
{
"quantity": 6000,
"price": 12.5,
"orders": 2
},
{
"quantity": 3000,
"price": 12.45,
"orders": 1
}
],
"sell": [
{
"quantity": 6000,
"price": 12.75,
"orders": 2
},
{
"quantity": 6000,
"price": 12.8,
"orders": 2
},
{
"quantity": 6000,
"price": 12.85,
"orders": 2
},
{
"quantity": 6000,
"price": 12.9,
"orders": 2
},
{
"quantity": 3000,
"price": 12.95,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|146223",
"symbol": "WIPRO25JUN250CE",
"last_price": 12.65,
"volume": 693000,
"average_price": 13.73,
"oi": 1824000,
"net_change": -1.45,
"total_buy_quantity": 348000,
"total_sell_quantity": 540000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.1,
"last_trade_time": "1750240783919",
"oi_day_high": 1866000,
"oi_day_low": 1728000
},
"NSE_FO:PEL25JUN1100CE": {
"ohlc": {
"open": 38.4,
"high": 51,
"low": 33,
"close": 36.5
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 30.9,
"orders": 1
},
{
"quantity": 750,
"price": 30.85,
"orders": 1
},
{
"quantity": 7500,
"price": 30.55,
"orders": 1
},
{
"quantity": 750,
"price": 30.45,
"orders": 1
},
{
"quantity": 7500,
"price": 29.65,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 35.65,
"orders": 1
},
{
"quantity": 750,
"price": 35.7,
"orders": 1
},
{
"quantity": 1500,
"price": 37.25,
"orders": 2
},
{
"quantity": 750,
"price": 37.3,
"orders": 1
},
{
"quantity": 750,
"price": 38.55,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|120247",
"symbol": "PEL25JUN1100CE",
"last_price": 36.5,
"volume": 59250,
"average_price": 39.44,
"oi": 132000,
"net_change": -3.25,
"total_buy_quantity": 111000,
"total_sell_quantity": 74250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 93,
"last_trade_time": "1750240752998",
"oi_day_high": 133500,
"oi_day_low": 123750
},
"NSE_FO:MCX25JUN6600PE": {
"ohlc": {
"open": 3.35,
"high": 3.9,
"low": 3,
"close": 3.85
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 3.6,
"orders": 2
},
{
"quantity": 100,
"price": 3.45,
"orders": 1
},
{
"quantity": 300,
"price": 3.4,
"orders": 3
},
{
"quantity": 100,
"price": 3.35,
"orders": 1
},
{
"quantity": 1900,
"price": 3.3,
"orders": 3
}
],
"sell": [
{
"quantity": 100,
"price": 3.9,
"orders": 1
},
{
"quantity": 200,
"price": 3.95,
"orders": 2
},
{
"quantity": 100,
"price": 4,
"orders": 1
},
{
"quantity": 100,
"price": 4.05,
"orders": 1
},
{
"quantity": 200,
"price": 4.1,
"orders": 2
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|118874",
"symbol": "MCX25JUN6600PE",
"last_price": 3.85,
"volume": 17800,
"average_price": 3.37,
"oi": 73200,
"net_change": -0.85,
"total_buy_quantity": 102700,
"total_sell_quantity": 30100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.7,
"last_trade_time": "1750240647114",
"oi_day_high": 74100,
"oi_day_low": 71300
},
"NSE_FO:LT25JUN3660PE": {
"ohlc": {
"open": 65.8,
"high": 81.15,
"low": 50,
"close": 74.35
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 74.1,
"orders": 1
},
{
"quantity": 150,
"price": 74.05,
"orders": 1
},
{
"quantity": 150,
"price": 73.4,
"orders": 1
},
{
"quantity": 150,
"price": 73.35,
"orders": 1
},
{
"quantity": 150,
"price": 73.3,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 75.5,
"orders": 2
},
{
"quantity": 150,
"price": 75.55,
"orders": 1
},
{
"quantity": 150,
"price": 87.3,
"orders": 1
},
{
"quantity": 150,
"price": 87.45,
"orders": 1
},
{
"quantity": 1050,
"price": 87.5,
"orders": 2
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|110443",
"symbol": "LT25JUN3660PE",
"last_price": 74.35,
"volume": 63000,
"average_price": 70.64,
"oi": 123000,
"net_change": 9.6,
"total_buy_quantity": 28650,
"total_sell_quantity": 18600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 165.05,
"last_trade_time": "1750240721970",
"oi_day_high": 131100,
"oi_day_low": 122850
},
"NSE_FO:HDFCLIFE25JUN780CE": {
"ohlc": {
"open": 5.65,
"high": 5.65,
"low": 3.35,
"close": 3.35
},
"depth": {
"buy": [
{
"quantity": 5500,
"price": 3.35,
"orders": 5
},
{
"quantity": 11000,
"price": 3.3,
"orders": 8
},
{
"quantity": 24200,
"price": 3.25,
"orders": 7
},
{
"quantity": 11000,
"price": 3.2,
"orders": 6
},
{
"quantity": 8800,
"price": 3.15,
"orders": 5
}
],
"sell": [
{
"quantity": 15400,
"price": 3.45,
"orders": 3
},
{
"quantity": 11000,
"price": 3.5,
"orders": 9
},
{
"quantity": 9900,
"price": 3.55,
"orders": 7
},
{
"quantity": 8800,
"price": 3.6,
"orders": 7
},
{
"quantity": 6600,
"price": 3.65,
"orders": 5
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|95261",
"symbol": "HDFCLIFE25JUN780CE",
"last_price": 3.35,
"volume": 1444300,
"average_price": 4.35,
"oi": 2388100,
"net_change": -2.4,
"total_buy_quantity": 343200,
"total_sell_quantity": 775500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.75,
"last_trade_time": "1750240798529",
"oi_day_high": 2400200,
"oi_day_low": 2302300
},
"NSE_FO:SHREECEM25JUN30000PE": {
"ohlc": {
"open": 666.65,
"high": 845.15,
"low": 654.4,
"close": 838.15
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 815.1,
"orders": 2
},
{
"quantity": 25,
"price": 815.05,
"orders": 1
},
{
"quantity": 25,
"price": 814.95,
"orders": 1
},
{
"quantity": 25,
"price": 814.85,
"orders": 1
},
{
"quantity": 350,
"price": 722.6,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 924.8,
"orders": 1
},
{
"quantity": 25,
"price": 924.85,
"orders": 1
},
{
"quantity": 25,
"price": 924.9,
"orders": 1
},
{
"quantity": 25,
"price": 924.95,
"orders": 1
},
{
"quantity": 100,
"price": 925.1,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|136873",
"symbol": "SHREECEM25JUN30000PE",
"last_price": 838.15,
"volume": 575,
"average_price": 744.83,
"oi": 2675,
"net_change": 210.3,
"total_buy_quantity": 3125,
"total_sell_quantity": 1350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 1379.2,
"last_trade_time": "1750234375944",
"oi_day_high": 2725,
"oi_day_low": 2650
},
"NSE_FO:LODHA25JUN1460CE": {
"ohlc": {
"open": 29.1,
"high": 37.45,
"low": 19.65,
"close": 22.95
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 23.25,
"orders": 1
},
{
"quantity": 900,
"price": 23,
"orders": 2
},
{
"quantity": 450,
"price": 22.85,
"orders": 1
},
{
"quantity": 900,
"price": 22.8,
"orders": 2
},
{
"quantity": 450,
"price": 22.7,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 23.7,
"orders": 1
},
{
"quantity": 450,
"price": 23.75,
"orders": 1
},
{
"quantity": 450,
"price": 23.8,
"orders": 1
},
{
"quantity": 450,
"price": 23.85,
"orders": 1
},
{
"quantity": 900,
"price": 23.9,
"orders": 2
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|109950",
"symbol": "LODHA25JUN1460CE",
"last_price": 22.95,
"volume": 315900,
"average_price": 29.24,
"oi": 194850,
"net_change": -5.95,
"total_buy_quantity": 150300,
"total_sell_quantity": 81000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 86.55,
"last_trade_time": "1750240768128",
"oi_day_high": 194850,
"oi_day_low": 167850
},
"NSE_FO:ASTRAL25JUN1500PE": {
"ohlc": {
"open": 6.85,
"high": 7.25,
"low": 2.85,
"close": 5.15
},
"depth": {
"buy": [
{
"quantity": 367,
"price": 5.2,
"orders": 1
},
{
"quantity": 734,
"price": 5.15,
"orders": 2
},
{
"quantity": 1468,
"price": 5.1,
"orders": 4
},
{
"quantity": 1835,
"price": 5.05,
"orders": 4
},
{
"quantity": 1101,
"price": 5,
"orders": 3
}
],
"sell": [
{
"quantity": 734,
"price": 5.35,
"orders": 2
},
{
"quantity": 1835,
"price": 5.4,
"orders": 5
},
{
"quantity": 1468,
"price": 5.45,
"orders": 4
},
{
"quantity": 2202,
"price": 5.5,
"orders": 5
},
{
"quantity": 1468,
"price": 5.55,
"orders": 3
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|66017",
"symbol": "ASTRAL25JUN1500PE",
"last_price": 5.15,
"volume": 295435,
"average_price": 3.85,
"oi": 386818,
"net_change": -0.95,
"total_buy_quantity": 189372,
"total_sell_quantity": 110100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.1,
"last_trade_time": "1750240775737",
"oi_day_high": 428656,
"oi_day_low": 385350
},
"NSE_FO:PERSISTENT25JUN5700PE": {
"ohlc": {
"open": 22.2,
"high": 22.5,
"low": 15.65,
"close": 18.9
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 18.65,
"orders": 1
},
{
"quantity": 100,
"price": 18.45,
"orders": 1
},
{
"quantity": 100,
"price": 18.4,
"orders": 1
},
{
"quantity": 100,
"price": 18.1,
"orders": 1
},
{
"quantity": 300,
"price": 18.05,
"orders": 2
}
],
"sell": [
{
"quantity": 100,
"price": 19.1,
"orders": 1
},
{
"quantity": 100,
"price": 19.15,
"orders": 1
},
{
"quantity": 100,
"price": 19.35,
"orders": 1
},
{
"quantity": 100,
"price": 19.4,
"orders": 1
},
{
"quantity": 100,
"price": 19.45,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|120471",
"symbol": "PERSISTENT25JUN5700PE",
"last_price": 18.9,
"volume": 85100,
"average_price": 18.54,
"oi": 126600,
"net_change": -3.45,
"total_buy_quantity": 93300,
"total_sell_quantity": 18800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 93.25,
"last_trade_time": "1750240769749",
"oi_day_high": 133600,
"oi_day_low": 125700
},
"NSE_FO:ADANIGREEN25JUN1020PE": {
"ohlc": {
"open": 51.9,
"high": 62.25,
"low": 45,
"close": 56.95
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 56.95,
"orders": 1
},
{
"quantity": 375,
"price": 56.9,
"orders": 1
},
{
"quantity": 375,
"price": 56.8,
"orders": 1
},
{
"quantity": 375,
"price": 56.75,
"orders": 1
},
{
"quantity": 750,
"price": 56.35,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 57.8,
"orders": 1
},
{
"quantity": 375,
"price": 57.85,
"orders": 1
},
{
"quantity": 750,
"price": 57.95,
"orders": 1
},
{
"quantity": 375,
"price": 58,
"orders": 1
},
{
"quantity": 750,
"price": 58.95,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|59756",
"symbol": "ADANIGREEN25JUN1020PE",
"last_price": 56.95,
"volume": 30750,
"average_price": 53.14,
"oi": 741750,
"net_change": 4.55,
"total_buy_quantity": 90750,
"total_sell_quantity": 32250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 116,
"last_trade_time": "1750240781655",
"oi_day_high": 750750,
"oi_day_low": 741000
},
"NSE_FO:TRENT25JUN5700CE": {
"ohlc": {
"open": 90.6,
"high": 138,
"low": 80.6,
"close": 117.25
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 117,
"orders": 2
},
{
"quantity": 200,
"price": 116.5,
"orders": 2
},
{
"quantity": 100,
"price": 116.35,
"orders": 1
},
{
"quantity": 200,
"price": 116.3,
"orders": 2
},
{
"quantity": 100,
"price": 116.25,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 117.7,
"orders": 1
},
{
"quantity": 100,
"price": 117.75,
"orders": 1
},
{
"quantity": 400,
"price": 118,
"orders": 3
},
{
"quantity": 200,
"price": 118.4,
"orders": 2
},
{
"quantity": 100,
"price": 118.45,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|133134",
"symbol": "TRENT25JUN5700CE",
"last_price": 117.25,
"volume": 2963800,
"average_price": 115.82,
"oi": 435200,
"net_change": 36.65,
"total_buy_quantity": 35100,
"total_sell_quantity": 56000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 274.45,
"last_trade_time": "1750240795650",
"oi_day_high": 504400,
"oi_day_low": 389700
},
"NSE_FO:BHEL25JUN265PE": {
"ohlc": {
"open": 15.5,
"high": 15.5,
"low": 11.6,
"close": 14.25
},
"depth": {
"buy": [
{
"quantity": 2625,
"price": 14.3,
"orders": 1
},
{
"quantity": 5250,
"price": 14.25,
"orders": 2
},
{
"quantity": 2625,
"price": 14.2,
"orders": 1
},
{
"quantity": 5250,
"price": 14.15,
"orders": 2
},
{
"quantity": 2625,
"price": 14.1,
"orders": 1
}
],
"sell": [
{
"quantity": 2625,
"price": 14.4,
"orders": 1
},
{
"quantity": 2625,
"price": 14.45,
"orders": 1
},
{
"quantity": 5250,
"price": 14.5,
"orders": 2
},
{
"quantity": 2625,
"price": 14.55,
"orders": 1
},
{
"quantity": 2625,
"price": 14.65,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|75330",
"symbol": "BHEL25JUN265PE",
"last_price": 14.25,
"volume": 333375,
"average_price": 13.77,
"oi": 784875,
"net_change": 0.1,
"total_buy_quantity": 357000,
"total_sell_quantity": 296625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.15,
"last_trade_time": "1750240781591",
"oi_day_high": 845250,
"oi_day_low": 784875
},
"NSE_FO:INDHOTEL25JUN760CE": {
"ohlc": {
"open": 10.45,
"high": 18.35,
"low": 9.25,
"close": 13.8
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 13.8,
"orders": 2
},
{
"quantity": 2000,
"price": 13.75,
"orders": 2
},
{
"quantity": 4000,
"price": 13.7,
"orders": 2
},
{
"quantity": 7000,
"price": 13.65,
"orders": 4
},
{
"quantity": 4000,
"price": 13.6,
"orders": 2
}
],
"sell": [
{
"quantity": 1000,
"price": 13.95,
"orders": 1
},
{
"quantity": 1000,
"price": 14,
"orders": 1
},
{
"quantity": 3000,
"price": 14.05,
"orders": 3
},
{
"quantity": 2000,
"price": 14.1,
"orders": 2
},
{
"quantity": 5000,
"price": 14.15,
"orders": 5
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|103334",
"symbol": "INDHOTEL25JUN760CE",
"last_price": 13.8,
"volume": 2297000,
"average_price": 14.09,
"oi": 470000,
"net_change": 2.4,
"total_buy_quantity": 426000,
"total_sell_quantity": 248000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.25,
"last_trade_time": "1750240788260",
"oi_day_high": 656000,
"oi_day_low": 470000
},
"NSE_FO:SHRIRAMFIN25JUN650PE": {
"ohlc": {
"open": 6.9,
"high": 7.65,
"low": 4.25,
"close": 7.2
},
"depth": {
"buy": [
{
"quantity": 2250,
"price": 7.05,
"orders": 2
},
{
"quantity": 3000,
"price": 7,
"orders": 4
},
{
"quantity": 5250,
"price": 6.95,
"orders": 5
},
{
"quantity": 4500,
"price": 6.9,
"orders": 4
},
{
"quantity": 6000,
"price": 6.85,
"orders": 5
}
],
"sell": [
{
"quantity": 2250,
"price": 7.2,
"orders": 3
},
{
"quantity": 6000,
"price": 7.25,
"orders": 5
},
{
"quantity": 4500,
"price": 7.3,
"orders": 4
},
{
"quantity": 4500,
"price": 7.35,
"orders": 5
},
{
"quantity": 750,
"price": 7.4,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|126118",
"symbol": "SHRIRAMFIN25JUN650PE",
"last_price": 7.2,
"volume": 669750,
"average_price": 6.07,
"oi": 549750,
"net_change": 0.75,
"total_buy_quantity": 607500,
"total_sell_quantity": 138000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.45,
"last_trade_time": "1750240771158",
"oi_day_high": 576750,
"oi_day_low": 522750
},
"NSE_FO:DIXON25JUN14750PE": {
"ohlc": {
"open": 630.3,
"high": 630.75,
"low": 422.8,
"close": 493.95
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 492.15,
"orders": 1
},
{
"quantity": 50,
"price": 491.45,
"orders": 1
},
{
"quantity": 50,
"price": 491.4,
"orders": 1
},
{
"quantity": 50,
"price": 491.3,
"orders": 1
},
{
"quantity": 50,
"price": 490.85,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 495.8,
"orders": 1
},
{
"quantity": 50,
"price": 495.85,
"orders": 1
},
{
"quantity": 50,
"price": 496.65,
"orders": 1
},
{
"quantity": 50,
"price": 496.7,
"orders": 1
},
{
"quantity": 50,
"price": 497.8,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|88136",
"symbol": "DIXON25JUN14750PE",
"last_price": 493.95,
"volume": 56300,
"average_price": 479.14,
"oi": 98000,
"net_change": -118.75,
"total_buy_quantity": 13900,
"total_sell_quantity": 5700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 1343.7,
"last_trade_time": "1750240761131",
"oi_day_high": 98350,
"oi_day_low": 90450
},
"NSE_FO:GMRAIRPORT25JUN86CE": {
"ohlc": {
"open": 0.45,
"high": 0.5,
"low": 0.35,
"close": 0.35
},
"depth": {
"buy": [
{
"quantity": 123750,
"price": 0.3,
"orders": 15
},
{
"quantity": 241875,
"price": 0.25,
"orders": 8
},
{
"quantity": 202500,
"price": 0.2,
"orders": 8
},
{
"quantity": 292500,
"price": 0.15,
"orders": 8
},
{
"quantity": 472500,
"price": 0.1,
"orders": 12
}
],
"sell": [
{
"quantity": 219375,
"price": 0.4,
"orders": 16
},
{
"quantity": 101250,
"price": 0.45,
"orders": 6
},
{
"quantity": 95625,
"price": 0.5,
"orders": 7
},
{
"quantity": 73125,
"price": 0.55,
"orders": 8
},
{
"quantity": 56250,
"price": 0.6,
"orders": 6
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|90284",
"symbol": "GMRAIRPORT25JUN86CE",
"last_price": 0.35,
"volume": 748125,
"average_price": 0.42,
"oi": 2806875,
"net_change": -0.1,
"total_buy_quantity": 1541250,
"total_sell_quantity": 1333125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.45,
"last_trade_time": "1750240500265",
"oi_day_high": 2908125,
"oi_day_low": 2739375
},
"NSE_FO:ADANIPORTS25JUN1440PE": {
"ohlc": {
"open": 55.85,
"high": 74.1,
"low": 52.2,
"close": 69.85
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 69.2,
"orders": 3
},
{
"quantity": 400,
"price": 69.15,
"orders": 1
},
{
"quantity": 400,
"price": 69.1,
"orders": 1
},
{
"quantity": 400,
"price": 68.55,
"orders": 1
},
{
"quantity": 400,
"price": 68.35,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 69.8,
"orders": 1
},
{
"quantity": 400,
"price": 69.85,
"orders": 1
},
{
"quantity": 800,
"price": 69.9,
"orders": 2
},
{
"quantity": 400,
"price": 70,
"orders": 1
},
{
"quantity": 400,
"price": 70.1,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|66937",
"symbol": "ADANIPORTS25JUN1440PE",
"last_price": 69.85,
"volume": 120800,
"average_price": 62.34,
"oi": 412000,
"net_change": 14.5,
"total_buy_quantity": 155200,
"total_sell_quantity": 34800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 120.75,
"last_trade_time": "1750240765392",
"oi_day_high": 423600,
"oi_day_low": 410800
},
"NSE_FO:HUDCO25JUN240CE": {
"ohlc": {
"open": 0.55,
"high": 1.2,
"low": 0.55,
"close": 0.65
},
"depth": {
"buy": [
{
"quantity": 4850,
"price": 0.65,
"orders": 2
},
{
"quantity": 2425,
"price": 0.6,
"orders": 1
},
{
"quantity": 2425,
"price": 0.5,
"orders": 1
},
{
"quantity": 2425,
"price": 0.45,
"orders": 1
},
{
"quantity": 2425,
"price": 0.4,
"orders": 1
}
],
"sell": [
{
"quantity": 9700,
"price": 0.95,
"orders": 1
},
{
"quantity": 38800,
"price": 1,
"orders": 2
},
{
"quantity": 7275,
"price": 1.05,
"orders": 3
},
{
"quantity": 4850,
"price": 1.1,
"orders": 2
},
{
"quantity": 12125,
"price": 1.2,
"orders": 2
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|99561",
"symbol": "HUDCO25JUN240CE",
"last_price": 0.65,
"volume": 363750,
"average_price": 0.97,
"oi": 2926975,
"net_change": -0.2,
"total_buy_quantity": 36375,
"total_sell_quantity": 227950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.85,
"last_trade_time": "1750240613046",
"oi_day_high": 3288300,
"oi_day_low": 2926975
},
"NSE_FO:LICI25JUN940PE": {
"ohlc": {
"open": 9.35,
"high": 14.55,
"low": 6.85,
"close": 12.1
},
"depth": {
"buy": [
{
"quantity": 575,
"price": 12.45,
"orders": 1
},
{
"quantity": 575,
"price": 12.4,
"orders": 1
},
{
"quantity": 575,
"price": 12.3,
"orders": 1
},
{
"quantity": 575,
"price": 12.25,
"orders": 1
},
{
"quantity": 575,
"price": 12.2,
"orders": 1
}
],
"sell": [
{
"quantity": 1150,
"price": 12.75,
"orders": 2
},
{
"quantity": 575,
"price": 13,
"orders": 1
},
{
"quantity": 1725,
"price": 13.05,
"orders": 3
},
{
"quantity": 1150,
"price": 13.1,
"orders": 2
},
{
"quantity": 575,
"price": 13.2,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|113683",
"symbol": "LICI25JUN940PE",
"last_price": 12.1,
"volume": 386975,
"average_price": 11.97,
"oi": 554875,
"net_change": 3.6,
"total_buy_quantity": 167325,
"total_sell_quantity": 113850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.65,
"last_trade_time": "1750240791659",
"oi_day_high": 579025,
"oi_day_low": 554875
},
"NSE_FO:M&MFIN25JUN265PE": {
"ohlc": {
"open": 3,
"high": 4.45,
"low": 1.8,
"close": 3.5
},
"depth": {
"buy": [
{
"quantity": 2056,
"price": 3.45,
"orders": 1
},
{
"quantity": 6168,
"price": 3.4,
"orders": 3
},
{
"quantity": 6168,
"price": 3.35,
"orders": 3
},
{
"quantity": 8224,
"price": 3.3,
"orders": 4
},
{
"quantity": 4112,
"price": 3.25,
"orders": 2
}
],
"sell": [
{
"quantity": 4112,
"price": 3.55,
"orders": 2
},
{
"quantity": 8224,
"price": 3.6,
"orders": 4
},
{
"quantity": 4112,
"price": 3.65,
"orders": 2
},
{
"quantity": 4112,
"price": 3.7,
"orders": 2
},
{
"quantity": 10280,
"price": 3.75,
"orders": 3
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|50240",
"symbol": "M&MFIN25JUN265PE",
"last_price": 3.5,
"volume": 1075288,
"average_price": 3.24,
"oi": 425592,
"net_change": 0.75,
"total_buy_quantity": 588016,
"total_sell_quantity": 507832,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.75,
"last_trade_time": "1750240753363",
"oi_day_high": 454376,
"oi_day_low": 388584
},
"NSE_FO:EXIDEIND25JUN390PE": {
"ohlc": {
"open": 12.1,
"high": 14.2,
"low": 8.3,
"close": 13.65
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 13.8,
"orders": 1
},
{
"quantity": 1800,
"price": 13.75,
"orders": 1
},
{
"quantity": 1800,
"price": 13.65,
"orders": 1
},
{
"quantity": 1800,
"price": 13.35,
"orders": 1
},
{
"quantity": 5400,
"price": 13.3,
"orders": 3
}
],
"sell": [
{
"quantity": 3600,
"price": 14.05,
"orders": 2
},
{
"quantity": 1800,
"price": 14.1,
"orders": 1
},
{
"quantity": 3600,
"price": 14.3,
"orders": 2
},
{
"quantity": 1800,
"price": 14.35,
"orders": 1
},
{
"quantity": 1800,
"price": 14.45,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|88768",
"symbol": "EXIDEIND25JUN390PE",
"last_price": 13.65,
"volume": 343800,
"average_price": 11.64,
"oi": 869400,
"net_change": 2.4,
"total_buy_quantity": 261000,
"total_sell_quantity": 216000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.25,
"last_trade_time": "1750240536891",
"oi_day_high": 995400,
"oi_day_low": 867600
},
"NSE_FO:VOLTAS25JUN1260PE": {
"ohlc": {
"open": 25.65,
"high": 30.15,
"low": 15,
"close": 17.25
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 17.1,
"orders": 1
},
{
"quantity": 600,
"price": 17.05,
"orders": 2
},
{
"quantity": 1200,
"price": 17,
"orders": 4
},
{
"quantity": 1200,
"price": 16.95,
"orders": 3
},
{
"quantity": 900,
"price": 16.9,
"orders": 3
}
],
"sell": [
{
"quantity": 900,
"price": 17.35,
"orders": 3
},
{
"quantity": 300,
"price": 17.4,
"orders": 1
},
{
"quantity": 600,
"price": 17.45,
"orders": 2
},
{
"quantity": 900,
"price": 17.5,
"orders": 3
},
{
"quantity": 900,
"price": 17.55,
"orders": 3
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|135284",
"symbol": "VOLTAS25JUN1260PE",
"last_price": 17.25,
"volume": 1478100,
"average_price": 21.42,
"oi": 384300,
"net_change": -0.15,
"total_buy_quantity": 501300,
"total_sell_quantity": 84600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 44.8,
"last_trade_time": "1750240795163",
"oi_day_high": 426300,
"oi_day_low": 383700
},
"NSE_FO:ALKEM25JUN5300CE": {
"ohlc": {
"open": 3.6,
"high": 4.05,
"low": 2.3,
"close": 2.65
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 2.5,
"orders": 2
},
{
"quantity": 200,
"price": 2.45,
"orders": 2
},
{
"quantity": 300,
"price": 2.4,
"orders": 3
},
{
"quantity": 200,
"price": 2.35,
"orders": 2
},
{
"quantity": 200,
"price": 2.3,
"orders": 2
}
],
"sell": [
{
"quantity": 100,
"price": 2.7,
"orders": 1
},
{
"quantity": 300,
"price": 2.75,
"orders": 3
},
{
"quantity": 100,
"price": 2.8,
"orders": 1
},
{
"quantity": 100,
"price": 2.85,
"orders": 1
},
{
"quantity": 100,
"price": 2.9,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|67345",
"symbol": "ALKEM25JUN5300CE",
"last_price": 2.65,
"volume": 22800,
"average_price": 2.64,
"oi": 93900,
"net_change": -1.05,
"total_buy_quantity": 38300,
"total_sell_quantity": 12100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.7,
"last_trade_time": "1750240632274",
"oi_day_high": 98300,
"oi_day_low": 93500
},
"NSE_FO:INFY25JUN1580CE": {
"ohlc": {
"open": 60,
"high": 70,
"low": 51.3,
"close": 56.9
},
"depth": {
"buy": [
{
"quantity": 1600,
"price": 56.55,
"orders": 3
},
{
"quantity": 1600,
"price": 56.5,
"orders": 3
},
{
"quantity": 400,
"price": 56.45,
"orders": 1
},
{
"quantity": 800,
"price": 56.25,
"orders": 1
},
{
"quantity": 400,
"price": 56.2,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 57.45,
"orders": 1
},
{
"quantity": 1200,
"price": 57.5,
"orders": 3
},
{
"quantity": 800,
"price": 57.55,
"orders": 2
},
{
"quantity": 400,
"price": 58.1,
"orders": 1
},
{
"quantity": 400,
"price": 58.25,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|102681",
"symbol": "INFY25JUN1580CE",
"last_price": 56.9,
"volume": 301200,
"average_price": 59.23,
"oi": 793200,
"net_change": -8.9,
"total_buy_quantity": 53600,
"total_sell_quantity": 77200,
"lower_circuit_limit": 2.75,
"upper_circuit_limit": 128.85,
"last_trade_time": "1750240785551",
"oi_day_high": 797200,
"oi_day_low": 776800
},
"NSE_FO:KEI25JUN3650CE": {
"ohlc": {
"open": 55,
"high": 92.75,
"low": 45,
"close": 49.05
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 48.85,
"orders": 3
},
{
"quantity": 150,
"price": 48.8,
"orders": 1
},
{
"quantity": 150,
"price": 48.75,
"orders": 1
},
{
"quantity": 150,
"price": 48.6,
"orders": 1
},
{
"quantity": 150,
"price": 48.55,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 49.75,
"orders": 1
},
{
"quantity": 150,
"price": 49.8,
"orders": 1
},
{
"quantity": 300,
"price": 49.85,
"orders": 2
},
{
"quantity": 450,
"price": 49.9,
"orders": 3
},
{
"quantity": 150,
"price": 50.5,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|108001",
"symbol": "KEI25JUN3650CE",
"last_price": 49.05,
"volume": 143250,
"average_price": 66.32,
"oi": 28650,
"net_change": -8.5,
"total_buy_quantity": 36150,
"total_sell_quantity": 29700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 208.35,
"last_trade_time": "1750240760370",
"oi_day_high": 30000,
"oi_day_low": 16650
},
"NSE_FO:BHARTIARTL25JUN1860PE": {
"ohlc": {
"open": 25.95,
"high": 26.8,
"low": 13.4,
"close": 15.75
},
"depth": {
"buy": [
{
"quantity": 475,
"price": 15.6,
"orders": 1
},
{
"quantity": 475,
"price": 15.55,
"orders": 1
},
{
"quantity": 950,
"price": 15.5,
"orders": 2
},
{
"quantity": 1425,
"price": 15.45,
"orders": 3
},
{
"quantity": 1425,
"price": 15.4,
"orders": 2
}
],
"sell": [
{
"quantity": 475,
"price": 15.7,
"orders": 1
},
{
"quantity": 950,
"price": 15.75,
"orders": 2
},
{
"quantity": 1900,
"price": 15.8,
"orders": 4
},
{
"quantity": 1425,
"price": 15.85,
"orders": 3
},
{
"quantity": 1900,
"price": 15.9,
"orders": 4
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|74427",
"symbol": "BHARTIARTL25JUN1860PE",
"last_price": 15.75,
"volume": 2463350,
"average_price": 15.8,
"oi": 1565125,
"net_change": -6.3,
"total_buy_quantity": 398050,
"total_sell_quantity": 143925,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 61.4,
"last_trade_time": "1750240796417",
"oi_day_high": 1669150,
"oi_day_low": 1399825
},
"NSE_FO:TATASTEEL25JUN158.9PE": {
"ohlc": {
"open": 6.45,
"high": 7.9,
"low": 6.2,
"close": 7.05
},
"depth": {
"buy": [
{
"quantity": 16500,
"price": 7.1,
"orders": 3
},
{
"quantity": 5500,
"price": 7.05,
"orders": 1
},
{
"quantity": 5500,
"price": 7,
"orders": 1
},
{
"quantity": 5500,
"price": 6.95,
"orders": 1
},
{
"quantity": 5500,
"price": 6.9,
"orders": 1
}
],
"sell": [
{
"quantity": 5500,
"price": 7.2,
"orders": 1
},
{
"quantity": 5500,
"price": 7.25,
"orders": 1
},
{
"quantity": 16500,
"price": 7.3,
"orders": 3
},
{
"quantity": 11000,
"price": 7.35,
"orders": 2
},
{
"quantity": 5500,
"price": 7.45,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|130344",
"symbol": "TATASTEEL25JUN158.9PE",
"last_price": 7.05,
"volume": 220000,
"average_price": 7.11,
"oi": 2288000,
"net_change": 0.35,
"total_buy_quantity": 467500,
"total_sell_quantity": 627000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.7,
"last_trade_time": "1750239976323",
"oi_day_high": 2310000,
"oi_day_low": 2282500
},
"NSE_FO:TVSMOTOR25JUN2800CE": {
"ohlc": {
"open": 29.2,
"high": 60.7,
"low": 28,
"close": 35.35
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 35.3,
"orders": 1
},
{
"quantity": 350,
"price": 35.25,
"orders": 1
},
{
"quantity": 1750,
"price": 35.2,
"orders": 2
},
{
"quantity": 350,
"price": 35,
"orders": 1
},
{
"quantity": 350,
"price": 34.95,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 35.8,
"orders": 1
},
{
"quantity": 350,
"price": 35.85,
"orders": 1
},
{
"quantity": 1050,
"price": 35.9,
"orders": 3
},
{
"quantity": 350,
"price": 35.95,
"orders": 1
},
{
"quantity": 700,
"price": 36,
"orders": 2
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|145184",
"symbol": "TVSMOTOR25JUN2800CE",
"last_price": 35.35,
"volume": 1887550,
"average_price": 50.19,
"oi": 439600,
"net_change": 1.4,
"total_buy_quantity": 136850,
"total_sell_quantity": 150850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 101.45,
"last_trade_time": "1750240796632",
"oi_day_high": 544250,
"oi_day_low": 420000
},
"NSE_FO:POLICYBZR25JUN1780PE": {
"ohlc": {
"open": 5.7,
"high": 9.6,
"low": 5.05,
"close": 6.35
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 6.3,
"orders": 1
},
{
"quantity": 975,
"price": 6.25,
"orders": 3
},
{
"quantity": 650,
"price": 6.2,
"orders": 2
},
{
"quantity": 650,
"price": 6.15,
"orders": 2
},
{
"quantity": 325,
"price": 6.1,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 6.6,
"orders": 2
},
{
"quantity": 325,
"price": 6.65,
"orders": 1
},
{
"quantity": 650,
"price": 6.7,
"orders": 2
},
{
"quantity": 325,
"price": 6.75,
"orders": 1
},
{
"quantity": 325,
"price": 6.8,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|122786",
"symbol": "POLICYBZR25JUN1780PE",
"last_price": 6.35,
"volume": 27300,
"average_price": 7.71,
"oi": 25025,
"net_change": 1.05,
"total_buy_quantity": 130975,
"total_sell_quantity": 54600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.6,
"last_trade_time": "1750240707716",
"oi_day_high": 25675,
"oi_day_low": 24050
},
"NSE_FO:DABUR25JUN480PE": {
"ohlc": {
"open": 9.5,
"high": 12.8,
"low": 9.15,
"close": 12.5
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 12.1,
"orders": 1
},
{
"quantity": 1250,
"price": 12.05,
"orders": 1
},
{
"quantity": 1250,
"price": 12,
"orders": 1
},
{
"quantity": 1250,
"price": 11.9,
"orders": 1
},
{
"quantity": 1250,
"price": 11.8,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 12.3,
"orders": 1
},
{
"quantity": 1250,
"price": 12.35,
"orders": 1
},
{
"quantity": 3750,
"price": 12.5,
"orders": 2
},
{
"quantity": 1250,
"price": 12.55,
"orders": 1
},
{
"quantity": 3750,
"price": 12.6,
"orders": 2
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|84513",
"symbol": "DABUR25JUN480PE",
"last_price": 12.5,
"volume": 190000,
"average_price": 11.46,
"oi": 478750,
"net_change": 2.15,
"total_buy_quantity": 270000,
"total_sell_quantity": 173750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.35,
"last_trade_time": "1750240780352",
"oi_day_high": 506250,
"oi_day_low": 478750
},
"NSE_FO:CESC25JUN167.5CE": {
"ohlc": {
"open": 1.95,
"high": 2.55,
"low": 1.45,
"close": 1.7
},
"depth": {
"buy": [
{
"quantity": 17550,
"price": 1.5,
"orders": 6
},
{
"quantity": 20475,
"price": 1.45,
"orders": 6
},
{
"quantity": 5850,
"price": 1.4,
"orders": 2
},
{
"quantity": 11700,
"price": 1.35,
"orders": 3
},
{
"quantity": 2925,
"price": 1.3,
"orders": 1
}
],
"sell": [
{
"quantity": 23400,
"price": 1.65,
"orders": 7
},
{
"quantity": 17550,
"price": 1.7,
"orders": 3
},
{
"quantity": 14625,
"price": 1.75,
"orders": 4
},
{
"quantity": 14625,
"price": 1.8,
"orders": 2
},
{
"quantity": 2925,
"price": 1.85,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|81340",
"symbol": "CESC25JUN167.5CE",
"last_price": 1.7,
"volume": 222300,
"average_price": 2.19,
"oi": 359775,
"net_change": -0.15,
"total_buy_quantity": 345150,
"total_sell_quantity": 620100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.85,
"last_trade_time": "1750237437375",
"oi_day_high": 380250,
"oi_day_low": 359775
},
"NSE_FO:POWERGRID25JUN292.5CE": {
"ohlc": {
"open": 3,
"high": 3,
"low": 2,
"close": 2.2
},
"depth": {
"buy": [
{
"quantity": 3600,
"price": 2.25,
"orders": 1
},
{
"quantity": 14400,
"price": 2.2,
"orders": 7
},
{
"quantity": 18000,
"price": 2.15,
"orders": 8
},
{
"quantity": 16200,
"price": 2.1,
"orders": 7
},
{
"quantity": 14400,
"price": 2.05,
"orders": 5
}
],
"sell": [
{
"quantity": 1800,
"price": 2.3,
"orders": 1
},
{
"quantity": 18000,
"price": 2.35,
"orders": 9
},
{
"quantity": 9000,
"price": 2.4,
"orders": 4
},
{
"quantity": 10800,
"price": 2.45,
"orders": 4
},
{
"quantity": 3600,
"price": 2.5,
"orders": 2
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|123458",
"symbol": "POWERGRID25JUN292.5CE",
"last_price": 2.2,
"volume": 1002600,
"average_price": 2.32,
"oi": 759600,
"net_change": -0.75,
"total_buy_quantity": 376200,
"total_sell_quantity": 329400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.95,
"last_trade_time": "1750240740004",
"oi_day_high": 770400,
"oi_day_low": 684000
},
"NSE_FO:DELHIVERY25JUN360CE": {
"ohlc": {
"open": 8.55,
"high": 13.15,
"low": 7.85,
"close": 10.6
},
"depth": {
"buy": [
{
"quantity": 1525,
"price": 10.65,
"orders": 1
},
{
"quantity": 6100,
"price": 10.6,
"orders": 4
},
{
"quantity": 6100,
"price": 10.55,
"orders": 4
},
{
"quantity": 6100,
"price": 10.5,
"orders": 4
},
{
"quantity": 7625,
"price": 10.45,
"orders": 4
}
],
"sell": [
{
"quantity": 1525,
"price": 10.8,
"orders": 1
},
{
"quantity": 3050,
"price": 10.85,
"orders": 2
},
{
"quantity": 4575,
"price": 10.9,
"orders": 3
},
{
"quantity": 1525,
"price": 10.95,
"orders": 1
},
{
"quantity": 3050,
"price": 11,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|85588",
"symbol": "DELHIVERY25JUN360CE",
"last_price": 10.6,
"volume": 4103775,
"average_price": 10.25,
"oi": 837225,
"net_change": 2.85,
"total_buy_quantity": 253150,
"total_sell_quantity": 288225,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.75,
"last_trade_time": "1750240775534",
"oi_day_high": 1065975,
"oi_day_low": 603900
},
"NSE_FO:MGL25JUN1380PE": {
"ohlc": {
"open": 10.95,
"high": 13.3,
"low": 8.35,
"close": 10.4
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 10.2,
"orders": 2
},
{
"quantity": 400,
"price": 10.1,
"orders": 1
},
{
"quantity": 800,
"price": 10.05,
"orders": 2
},
{
"quantity": 800,
"price": 10,
"orders": 2
},
{
"quantity": 1600,
"price": 9.95,
"orders": 3
}
],
"sell": [
{
"quantity": 1600,
"price": 10.4,
"orders": 1
},
{
"quantity": 800,
"price": 10.45,
"orders": 1
},
{
"quantity": 400,
"price": 10.5,
"orders": 1
},
{
"quantity": 400,
"price": 10.55,
"orders": 1
},
{
"quantity": 400,
"price": 10.6,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|114020",
"symbol": "MGL25JUN1380PE",
"last_price": 10.4,
"volume": 189600,
"average_price": 10.79,
"oi": 151200,
"net_change": -1.45,
"total_buy_quantity": 273200,
"total_sell_quantity": 90800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 41.7,
"last_trade_time": "1750240790541",
"oi_day_high": 194800,
"oi_day_low": 151200
},
"NSE_FO:HINDALCO25JUN650PE": {
"ohlc": {
"open": 14.4,
"high": 14.55,
"low": 9.6,
"close": 11.2
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 11.2,
"orders": 1
},
{
"quantity": 5600,
"price": 11.15,
"orders": 4
},
{
"quantity": 4200,
"price": 11.1,
"orders": 3
},
{
"quantity": 4200,
"price": 11.05,
"orders": 3
},
{
"quantity": 2800,
"price": 11,
"orders": 2
}
],
"sell": [
{
"quantity": 1400,
"price": 11.3,
"orders": 1
},
{
"quantity": 1400,
"price": 11.35,
"orders": 1
},
{
"quantity": 4200,
"price": 11.4,
"orders": 3
},
{
"quantity": 4200,
"price": 11.45,
"orders": 3
},
{
"quantity": 5600,
"price": 11.5,
"orders": 4
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|96707",
"symbol": "HINDALCO25JUN650PE",
"last_price": 11.2,
"volume": 1726200,
"average_price": 11.23,
"oi": 737800,
"net_change": -3.6,
"total_buy_quantity": 341600,
"total_sell_quantity": 242200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.15,
"last_trade_time": "1750240779613",
"oi_day_high": 751800,
"oi_day_low": 695800
},
"NSE_FO:BEL25JUN385PE": {
"ohlc": {
"open": 1.55,
"high": 2.2,
"low": 1.15,
"close": 1.5
},
"depth": {
"buy": [
{
"quantity": 125400,
"price": 1.45,
"orders": 21
},
{
"quantity": 128250,
"price": 1.4,
"orders": 18
},
{
"quantity": 102600,
"price": 1.35,
"orders": 12
},
{
"quantity": 88350,
"price": 1.3,
"orders": 11
},
{
"quantity": 108300,
"price": 1.25,
"orders": 9
}
],
"sell": [
{
"quantity": 105450,
"price": 1.55,
"orders": 21
},
{
"quantity": 116850,
"price": 1.6,
"orders": 13
},
{
"quantity": 116850,
"price": 1.65,
"orders": 15
},
{
"quantity": 96900,
"price": 1.7,
"orders": 15
},
{
"quantity": 59850,
"price": 1.75,
"orders": 8
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|73649",
"symbol": "BEL25JUN385PE",
"last_price": 1.5,
"volume": 4303500,
"average_price": 1.52,
"oi": 2510850,
"net_change": -0.35,
"total_buy_quantity": 1216950,
"total_sell_quantity": 1265400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.85,
"last_trade_time": "1750240784825",
"oi_day_high": 2639100,
"oi_day_low": 2251500
},
"NSE_FO:BAJFINANCE25JUN920PE": {
"ohlc": {
"open": 10.55,
"high": 14.35,
"low": 7.15,
"close": 12.95
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 13.05,
"orders": 1
},
{
"quantity": 2500,
"price": 13,
"orders": 2
},
{
"quantity": 2500,
"price": 12.95,
"orders": 2
},
{
"quantity": 2500,
"price": 12.9,
"orders": 2
},
{
"quantity": 1250,
"price": 12.85,
"orders": 1
}
],
"sell": [
{
"quantity": 3750,
"price": 13.2,
"orders": 3
},
{
"quantity": 1250,
"price": 13.25,
"orders": 1
},
{
"quantity": 3750,
"price": 13.3,
"orders": 3
},
{
"quantity": 2500,
"price": 13.35,
"orders": 2
},
{
"quantity": 1250,
"price": 13.4,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|72655",
"symbol": "BAJFINANCE25JUN920PE",
"last_price": 12.95,
"volume": 12316250,
"average_price": 10.81,
"oi": 2465000,
"net_change": 0.7,
"total_buy_quantity": 623750,
"total_sell_quantity": 266250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.25,
"last_trade_time": "1750240799274",
"oi_day_high": 2893750,
"oi_day_low": 2465000
},
"NSE_FO:TATACHEM25JUN890CE": {
"ohlc": {
"open": 43.15,
"high": 52.85,
"low": 39.1,
"close": 40.1
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 39.6,
"orders": 2
},
{
"quantity": 1100,
"price": 39.55,
"orders": 2
},
{
"quantity": 550,
"price": 39.5,
"orders": 1
},
{
"quantity": 550,
"price": 38.8,
"orders": 1
},
{
"quantity": 550,
"price": 38.75,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 40.2,
"orders": 1
},
{
"quantity": 550,
"price": 40.25,
"orders": 1
},
{
"quantity": 550,
"price": 40.3,
"orders": 1
},
{
"quantity": 550,
"price": 40.35,
"orders": 1
},
{
"quantity": 550,
"price": 40.45,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|128777",
"symbol": "TATACHEM25JUN890CE",
"last_price": 40.1,
"volume": 20350,
"average_price": 44.53,
"oi": 142450,
"net_change": -7.85,
"total_buy_quantity": 84700,
"total_sell_quantity": 66000,
"lower_circuit_limit": 3.9,
"upper_circuit_limit": 92,
"last_trade_time": "1750240518677",
"oi_day_high": 143550,
"oi_day_low": 141900
},
"NSE_FO:DIVISLAB25JUN6600CE": {
"ohlc": {
"open": 85.35,
"high": 143.2,
"low": 75.1,
"close": 85.4
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 85,
"orders": 1
},
{
"quantity": 100,
"price": 84.45,
"orders": 1
},
{
"quantity": 100,
"price": 84.3,
"orders": 1
},
{
"quantity": 100,
"price": 84.1,
"orders": 1
},
{
"quantity": 100,
"price": 84.05,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 85.75,
"orders": 1
},
{
"quantity": 100,
"price": 85.8,
"orders": 1
},
{
"quantity": 200,
"price": 85.9,
"orders": 1
},
{
"quantity": 400,
"price": 85.95,
"orders": 3
},
{
"quantity": 2500,
"price": 86,
"orders": 2
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|85918",
"symbol": "DIVISLAB25JUN6600CE",
"last_price": 85.4,
"volume": 625100,
"average_price": 109.03,
"oi": 97900,
"net_change": 0.05,
"total_buy_quantity": 27800,
"total_sell_quantity": 33200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 241.1,
"last_trade_time": "1750240793043",
"oi_day_high": 107900,
"oi_day_low": 91600
},
"NSE_FO:IEX25JUN200CE": {
"ohlc": {
"open": 0.8,
"high": 0.85,
"low": 0.3,
"close": 0.4
},
"depth": {
"buy": [
{
"quantity": 183750,
"price": 0.35,
"orders": 10
},
{
"quantity": 450000,
"price": 0.3,
"orders": 36
},
{
"quantity": 356250,
"price": 0.25,
"orders": 15
},
{
"quantity": 273750,
"price": 0.2,
"orders": 9
},
{
"quantity": 315000,
"price": 0.15,
"orders": 10
}
],
"sell": [
{
"quantity": 210000,
"price": 0.4,
"orders": 15
},
{
"quantity": 213750,
"price": 0.45,
"orders": 13
},
{
"quantity": 225000,
"price": 0.5,
"orders": 15
},
{
"quantity": 67500,
"price": 0.55,
"orders": 8
},
{
"quantity": 86250,
"price": 0.6,
"orders": 7
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|102378",
"symbol": "IEX25JUN200CE",
"last_price": 0.4,
"volume": 4972500,
"average_price": 0.47,
"oi": 8152500,
"net_change": -0.45,
"total_buy_quantity": 1912500,
"total_sell_quantity": 2238750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.85,
"last_trade_time": "1750240796269",
"oi_day_high": 8478750,
"oi_day_low": 8032500
},
"NSE_FO:LUPIN25JUN1980CE": {
"ohlc": {
"open": 22.45,
"high": 26.1,
"low": 18.15,
"close": 18.85
},
"depth": {
"buy": [
{
"quantity": 425,
"price": 18.85,
"orders": 1
},
{
"quantity": 425,
"price": 18.75,
"orders": 1
},
{
"quantity": 1275,
"price": 18.6,
"orders": 3
},
{
"quantity": 850,
"price": 18.1,
"orders": 1
},
{
"quantity": 425,
"price": 18.05,
"orders": 1
}
],
"sell": [
{
"quantity": 850,
"price": 19,
"orders": 2
},
{
"quantity": 425,
"price": 19.05,
"orders": 1
},
{
"quantity": 1275,
"price": 19.1,
"orders": 3
},
{
"quantity": 850,
"price": 19.15,
"orders": 2
},
{
"quantity": 425,
"price": 19.2,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|111512",
"symbol": "LUPIN25JUN1980CE",
"last_price": 18.85,
"volume": 450075,
"average_price": 21.51,
"oi": 218025,
"net_change": -5.35,
"total_buy_quantity": 368050,
"total_sell_quantity": 85425,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 65.7,
"last_trade_time": "1750240757125",
"oi_day_high": 251175,
"oi_day_low": 217175
},
"NSE_FO:PRESTIGE25JUN1500PE": {
"ohlc": {
"open": 2.2,
"high": 2.2,
"low": 1.45,
"close": 1.75
},
"depth": {
"buy": [
{
"quantity": 2275,
"price": 1.7,
"orders": 1
},
{
"quantity": 325,
"price": 1.6,
"orders": 1
},
{
"quantity": 325,
"price": 1.55,
"orders": 1
},
{
"quantity": 975,
"price": 1.5,
"orders": 3
},
{
"quantity": 650,
"price": 1.45,
"orders": 2
}
],
"sell": [
{
"quantity": 325,
"price": 1.8,
"orders": 1
},
{
"quantity": 325,
"price": 1.85,
"orders": 1
},
{
"quantity": 650,
"price": 1.9,
"orders": 2
},
{
"quantity": 650,
"price": 1.95,
"orders": 2
},
{
"quantity": 1300,
"price": 2,
"orders": 4
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|123885",
"symbol": "PRESTIGE25JUN1500PE",
"last_price": 1.75,
"volume": 16250,
"average_price": 1.77,
"oi": 76700,
"net_change": -0.6,
"total_buy_quantity": 67600,
"total_sell_quantity": 46475,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.35,
"last_trade_time": "1750240706690",
"oi_day_high": 78650,
"oi_day_low": 75725
},
"NSE_FO:JSWSTEEL25JUN1010PE": {
"ohlc": {
"open": 25.55,
"high": 31.2,
"low": 21.35,
"close": 29.05
},
"depth": {
"buy": [
{
"quantity": 675,
"price": 28.75,
"orders": 1
},
{
"quantity": 675,
"price": 28.3,
"orders": 1
},
{
"quantity": 1350,
"price": 28.25,
"orders": 2
},
{
"quantity": 2025,
"price": 28.2,
"orders": 3
},
{
"quantity": 675,
"price": 28.15,
"orders": 1
}
],
"sell": [
{
"quantity": 1350,
"price": 29.25,
"orders": 2
},
{
"quantity": 675,
"price": 29.3,
"orders": 1
},
{
"quantity": 675,
"price": 29.7,
"orders": 1
},
{
"quantity": 675,
"price": 29.85,
"orders": 1
},
{
"quantity": 675,
"price": 30.3,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|106766",
"symbol": "JSWSTEEL25JUN1010PE",
"last_price": 29.05,
"volume": 122850,
"average_price": 25.59,
"oi": 191700,
"net_change": 7.2,
"total_buy_quantity": 132975,
"total_sell_quantity": 75600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 50.5,
"last_trade_time": "1750240799896",
"oi_day_high": 234900,
"oi_day_low": 191700
},
"NSE_FO:HDFCAMC25JUN4760CE": {
"ohlc": {
"open": 256.6,
"high": 256.6,
"low": 201.45,
"close": 203.25
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 213.6,
"orders": 2
},
{
"quantity": 150,
"price": 213.55,
"orders": 1
},
{
"quantity": 150,
"price": 213.5,
"orders": 1
},
{
"quantity": 150,
"price": 211.35,
"orders": 1
},
{
"quantity": 150,
"price": 210.4,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 226,
"orders": 4
},
{
"quantity": 300,
"price": 226.05,
"orders": 2
},
{
"quantity": 150,
"price": 226.1,
"orders": 1
},
{
"quantity": 150,
"price": 226.15,
"orders": 1
},
{
"quantity": 150,
"price": 228.7,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|94611",
"symbol": "HDFCAMC25JUN4760CE",
"last_price": 203.25,
"volume": 2550,
"average_price": 210.97,
"oi": 36750,
"net_change": -41.75,
"total_buy_quantity": 15000,
"total_sell_quantity": 11100,
"lower_circuit_limit": 5.65,
"upper_circuit_limit": 484.35,
"last_trade_time": "1750237302425",
"oi_day_high": 37350,
"oi_day_low": 36750
},
"NSE_FO:GRANULES25JUN540PE": {
"ohlc": {
"open": 42.7,
"high": 45.9,
"low": 39,
"close": 44.95
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 43.7,
"orders": 1
},
{
"quantity": 1000,
"price": 42.7,
"orders": 1
},
{
"quantity": 15000,
"price": 42.65,
"orders": 2
},
{
"quantity": 4000,
"price": 42.3,
"orders": 1
},
{
"quantity": 6000,
"price": 41.65,
"orders": 2
}
],
"sell": [
{
"quantity": 2000,
"price": 45.45,
"orders": 2
},
{
"quantity": 1000,
"price": 45.5,
"orders": 1
},
{
"quantity": 1000,
"price": 45.55,
"orders": 1
},
{
"quantity": 1000,
"price": 45.65,
"orders": 1
},
{
"quantity": 1000,
"price": 45.95,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|91153",
"symbol": "GRANULES25JUN540PE",
"last_price": 44.95,
"volume": 26000,
"average_price": 42.77,
"oi": 277000,
"net_change": 4.45,
"total_buy_quantity": 104000,
"total_sell_quantity": 111000,
"lower_circuit_limit": 9.2,
"upper_circuit_limit": 71.8,
"last_trade_time": "1750240344330",
"oi_day_high": 278000,
"oi_day_low": 276000
},
"NSE_FO:AARTIIND25JUN480CE": {
"ohlc": {
"open": 2.7,
"high": 2.8,
"low": 1.3,
"close": 1.45
},
"depth": {
"buy": [
{
"quantity": 7000,
"price": 1.4,
"orders": 3
},
{
"quantity": 13000,
"price": 1.35,
"orders": 7
},
{
"quantity": 15000,
"price": 1.3,
"orders": 8
},
{
"quantity": 5000,
"price": 1.25,
"orders": 2
},
{
"quantity": 11000,
"price": 1.2,
"orders": 6
}
],
"sell": [
{
"quantity": 15000,
"price": 1.5,
"orders": 4
},
{
"quantity": 7000,
"price": 1.55,
"orders": 5
},
{
"quantity": 9000,
"price": 1.6,
"orders": 8
},
{
"quantity": 6000,
"price": 1.65,
"orders": 5
},
{
"quantity": 3000,
"price": 1.7,
"orders": 3
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|65082",
"symbol": "AARTIIND25JUN480CE",
"last_price": 1.45,
"volume": 613000,
"average_price": 1.94,
"oi": 1127000,
"net_change": -1.2,
"total_buy_quantity": 366000,
"total_sell_quantity": 314000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.65,
"last_trade_time": "1750240799145",
"oi_day_high": 1127000,
"oi_day_low": 1031000
},
"NSE_FO:MANAPPURAM25JUN230PE": {
"ohlc": {
"open": 0.1,
"high": 0.15,
"low": 0.1,
"close": 0.15
},
"depth": {
"buy": [
{
"quantity": 111000,
"price": 0.1,
"orders": 4
},
{
"quantity": 636000,
"price": 0.05,
"orders": 10
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 27000,
"price": 0.15,
"orders": 2
},
{
"quantity": 54000,
"price": 0.2,
"orders": 3
},
{
"quantity": 12000,
"price": 0.25,
"orders": 2
},
{
"quantity": 18000,
"price": 0.3,
"orders": 4
},
{
"quantity": 12000,
"price": 0.35,
"orders": 2
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|117333",
"symbol": "MANAPPURAM25JUN230PE",
"last_price": 0.15,
"volume": 126000,
"average_price": 0.1,
"oi": 4086000,
"net_change": 0,
"total_buy_quantity": 747000,
"total_sell_quantity": 498000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.15,
"last_trade_time": "1750240668921",
"oi_day_high": 4200000,
"oi_day_low": 4086000
},
"NSE_FO:BALKRISIND25JUN2480PE": {
"ohlc": {
"open": 57.85,
"high": 64.55,
"low": 53.9,
"close": 58.55
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 57,
"orders": 1
},
{
"quantity": 300,
"price": 56.95,
"orders": 1
},
{
"quantity": 300,
"price": 56.15,
"orders": 1
},
{
"quantity": 300,
"price": 56.1,
"orders": 1
},
{
"quantity": 300,
"price": 56,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 58.45,
"orders": 2
},
{
"quantity": 300,
"price": 58.7,
"orders": 1
},
{
"quantity": 300,
"price": 59.75,
"orders": 1
},
{
"quantity": 300,
"price": 59.8,
"orders": 1
},
{
"quantity": 300,
"price": 60.85,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|73091",
"symbol": "BALKRISIND25JUN2480PE",
"last_price": 58.55,
"volume": 9600,
"average_price": 58.85,
"oi": 15300,
"net_change": -0.25,
"total_buy_quantity": 31800,
"total_sell_quantity": 21900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 135.55,
"last_trade_time": "1750240769112",
"oi_day_high": 15600,
"oi_day_low": 14700
},
"NSE_FO:ONGC25JUN242.5PE": {
"ohlc": {
"open": 0.65,
"high": 1.15,
"low": 0.5,
"close": 1
},
"depth": {
"buy": [
{
"quantity": 36575,
"price": 1,
"orders": 13
},
{
"quantity": 50050,
"price": 0.95,
"orders": 14
},
{
"quantity": 40425,
"price": 0.9,
"orders": 10
},
{
"quantity": 21175,
"price": 0.85,
"orders": 5
},
{
"quantity": 11550,
"price": 0.8,
"orders": 3
}
],
"sell": [
{
"quantity": 78925,
"price": 1.1,
"orders": 17
},
{
"quantity": 80850,
"price": 1.15,
"orders": 13
},
{
"quantity": 9625,
"price": 1.2,
"orders": 3
},
{
"quantity": 11550,
"price": 1.25,
"orders": 3
},
{
"quantity": 11550,
"price": 1.3,
"orders": 3
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|118783",
"symbol": "ONGC25JUN242.5PE",
"last_price": 1,
"volume": 931700,
"average_price": 0.87,
"oi": 1509200,
"net_change": 0.05,
"total_buy_quantity": 825825,
"total_sell_quantity": 458150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.95,
"last_trade_time": "1750240784858",
"oi_day_high": 1516900,
"oi_day_low": 1445675
},
"NSE_FO:HCLTECH25JUN1660PE": {
"ohlc": {
"open": 4.7,
"high": 6.25,
"low": 3.2,
"close": 5
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 4.8,
"orders": 1
},
{
"quantity": 3150,
"price": 4.75,
"orders": 5
},
{
"quantity": 2800,
"price": 4.7,
"orders": 4
},
{
"quantity": 1400,
"price": 4.65,
"orders": 3
},
{
"quantity": 2100,
"price": 4.6,
"orders": 2
}
],
"sell": [
{
"quantity": 1050,
"price": 4.95,
"orders": 3
},
{
"quantity": 1400,
"price": 5,
"orders": 4
},
{
"quantity": 1750,
"price": 5.05,
"orders": 4
},
{
"quantity": 2100,
"price": 5.1,
"orders": 6
},
{
"quantity": 2100,
"price": 5.15,
"orders": 5
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|94318",
"symbol": "HCLTECH25JUN1660PE",
"last_price": 5,
"volume": 380800,
"average_price": 4.69,
"oi": 401800,
"net_change": 0.55,
"total_buy_quantity": 603400,
"total_sell_quantity": 71050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.45,
"last_trade_time": "1750240796320",
"oi_day_high": 415800,
"oi_day_low": 401800
},
"NSE_FO:ICICIPRULI25JUN670PE": {
"ohlc": {
"open": 36.55,
"high": 38.5,
"low": 36.55,
"close": 37.4
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 38.05,
"orders": 1
},
{
"quantity": 1500,
"price": 38,
"orders": 2
},
{
"quantity": 750,
"price": 37.95,
"orders": 1
},
{
"quantity": 750,
"price": 36.95,
"orders": 1
},
{
"quantity": 3000,
"price": 35.35,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 39.2,
"orders": 1
},
{
"quantity": 750,
"price": 40.1,
"orders": 1
},
{
"quantity": 3000,
"price": 40.15,
"orders": 1
},
{
"quantity": 7500,
"price": 40.75,
"orders": 1
},
{
"quantity": 750,
"price": 40.95,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|101695",
"symbol": "ICICIPRULI25JUN670PE",
"last_price": 37.4,
"volume": 8250,
"average_price": 37.5,
"oi": 62250,
"net_change": 5.5,
"total_buy_quantity": 67500,
"total_sell_quantity": 68250,
"lower_circuit_limit": 6.7,
"upper_circuit_limit": 57.1,
"last_trade_time": "1750239225510",
"oi_day_high": 65250,
"oi_day_low": 62250
},
"NSE_FO:LICHSGFIN25JUN600PE": {
"ohlc": {
"open": 10.35,
"high": 11,
"low": 6.1,
"close": 7.75
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 7.7,
"orders": 1
},
{
"quantity": 2000,
"price": 7.65,
"orders": 2
},
{
"quantity": 1000,
"price": 7.55,
"orders": 1
},
{
"quantity": 1000,
"price": 7.5,
"orders": 1
},
{
"quantity": 1000,
"price": 7.4,
"orders": 1
}
],
"sell": [
{
"quantity": 3000,
"price": 7.95,
"orders": 3
},
{
"quantity": 9000,
"price": 8,
"orders": 6
},
{
"quantity": 2000,
"price": 8.05,
"orders": 2
},
{
"quantity": 1000,
"price": 8.1,
"orders": 1
},
{
"quantity": 2000,
"price": 8.15,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|113362",
"symbol": "LICHSGFIN25JUN600PE",
"last_price": 7.75,
"volume": 906000,
"average_price": 7.88,
"oi": 1475000,
"net_change": -1.65,
"total_buy_quantity": 212000,
"total_sell_quantity": 248000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.4,
"last_trade_time": "1750240775131",
"oi_day_high": 1625000,
"oi_day_low": 1472000
},
"NSE_FO:TVSMOTOR25JUN2800PE": {
"ohlc": {
"open": 56.25,
"high": 56.25,
"low": 29,
"close": 48.6
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 47.3,
"orders": 1
},
{
"quantity": 350,
"price": 47.15,
"orders": 1
},
{
"quantity": 700,
"price": 47,
"orders": 2
},
{
"quantity": 350,
"price": 46.85,
"orders": 1
},
{
"quantity": 350,
"price": 46.6,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 48,
"orders": 2
},
{
"quantity": 350,
"price": 48.15,
"orders": 1
},
{
"quantity": 350,
"price": 48.4,
"orders": 1
},
{
"quantity": 700,
"price": 48.45,
"orders": 2
},
{
"quantity": 350,
"price": 48.5,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|145185",
"symbol": "TVSMOTOR25JUN2800PE",
"last_price": 48.6,
"volume": 429800,
"average_price": 37.22,
"oi": 156800,
"net_change": -6.3,
"total_buy_quantity": 77000,
"total_sell_quantity": 45150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 134.15,
"last_trade_time": "1750240780158",
"oi_day_high": 178150,
"oi_day_low": 150500
},
"NSE_FO:MOTHERSON25JUN152.5CE": {
"ohlc": {
"open": 2.1,
"high": 3.05,
"low": 1.55,
"close": 1.7
},
"depth": {
"buy": [
{
"quantity": 56800,
"price": 1.6,
"orders": 13
},
{
"quantity": 60350,
"price": 1.55,
"orders": 9
},
{
"quantity": 56800,
"price": 1.5,
"orders": 8
},
{
"quantity": 39050,
"price": 1.45,
"orders": 7
},
{
"quantity": 42600,
"price": 1.4,
"orders": 5
}
],
"sell": [
{
"quantity": 67450,
"price": 1.7,
"orders": 11
},
{
"quantity": 81650,
"price": 1.75,
"orders": 13
},
{
"quantity": 63900,
"price": 1.8,
"orders": 10
},
{
"quantity": 42600,
"price": 1.85,
"orders": 6
},
{
"quantity": 14200,
"price": 1.9,
"orders": 4
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|114311",
"symbol": "MOTHERSON25JUN152.5CE",
"last_price": 1.7,
"volume": 3457700,
"average_price": 2.24,
"oi": 1544250,
"net_change": -0.5,
"total_buy_quantity": 653200,
"total_sell_quantity": 1306400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.2,
"last_trade_time": "1750240799001",
"oi_day_high": 1544250,
"oi_day_low": 1295750
},
"NSE_FO:ULTRACEMCO25JUN11300CE": {
"ohlc": {
"open": 189.7,
"high": 249.9,
"low": 168.5,
"close": 194.4
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 193.15,
"orders": 2
},
{
"quantity": 50,
"price": 193.1,
"orders": 1
},
{
"quantity": 50,
"price": 192.05,
"orders": 1
},
{
"quantity": 50,
"price": 191.95,
"orders": 1
},
{
"quantity": 200,
"price": 191.15,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 195.55,
"orders": 1
},
{
"quantity": 100,
"price": 196.25,
"orders": 2
},
{
"quantity": 100,
"price": 196.3,
"orders": 2
},
{
"quantity": 50,
"price": 196.35,
"orders": 1
},
{
"quantity": 100,
"price": 196.4,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|133739",
"symbol": "ULTRACEMCO25JUN11300CE",
"last_price": 194.4,
"volume": 114750,
"average_price": 208.13,
"oi": 39250,
"net_change": -3.75,
"total_buy_quantity": 7400,
"total_sell_quantity": 10150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 492.9,
"last_trade_time": "1750240782127",
"oi_day_high": 44800,
"oi_day_low": 39150
},
"NSE_FO:CROMPTON25JUN360PE": {
"ohlc": {
"open": 12.45,
"high": 14.95,
"low": 12.25,
"close": 13.5
},
"depth": {
"buy": [
{
"quantity": 3600,
"price": 13.5,
"orders": 2
},
{
"quantity": 1800,
"price": 13.45,
"orders": 1
},
{
"quantity": 1800,
"price": 13.2,
"orders": 1
},
{
"quantity": 1800,
"price": 12.75,
"orders": 1
},
{
"quantity": 1800,
"price": 12.7,
"orders": 1
}
],
"sell": [
{
"quantity": 3600,
"price": 13.85,
"orders": 2
},
{
"quantity": 3600,
"price": 13.9,
"orders": 2
},
{
"quantity": 3600,
"price": 14.45,
"orders": 2
},
{
"quantity": 1800,
"price": 14.55,
"orders": 1
},
{
"quantity": 1800,
"price": 15,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|83564",
"symbol": "CROMPTON25JUN360PE",
"last_price": 13.5,
"volume": 66600,
"average_price": 14.01,
"oi": 394200,
"net_change": 1,
"total_buy_quantity": 171000,
"total_sell_quantity": 165600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.5,
"last_trade_time": "1750240797997",
"oi_day_high": 401400,
"oi_day_low": 392400
},
"NSE_FO:HINDPETRO25JUN415PE": {
"ohlc": {
"open": 25.85,
"high": 25.85,
"low": 21,
"close": 21.35
},
"depth": {
"buy": [
{
"quantity": 2025,
"price": 21.4,
"orders": 1
},
{
"quantity": 4050,
"price": 21.25,
"orders": 2
},
{
"quantity": 4050,
"price": 21.2,
"orders": 2
},
{
"quantity": 2025,
"price": 21.15,
"orders": 1
},
{
"quantity": 4050,
"price": 21,
"orders": 2
}
],
"sell": [
{
"quantity": 2025,
"price": 21.55,
"orders": 1
},
{
"quantity": 4050,
"price": 21.6,
"orders": 2
},
{
"quantity": 2025,
"price": 21.65,
"orders": 1
},
{
"quantity": 4050,
"price": 21.7,
"orders": 2
},
{
"quantity": 2025,
"price": 21.8,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|97489",
"symbol": "HINDPETRO25JUN415PE",
"last_price": 21.35,
"volume": 38475,
"average_price": 24.13,
"oi": 392850,
"net_change": 0.4,
"total_buy_quantity": 220725,
"total_sell_quantity": 139725,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 42.15,
"last_trade_time": "1750240665576",
"oi_day_high": 405000,
"oi_day_low": 392850
},
"NSE_FO:DIXON25JUN14750CE": {
"ohlc": {
"open": 153.25,
"high": 235.8,
"low": 139.1,
"close": 147.85
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 146.2,
"orders": 1
},
{
"quantity": 50,
"price": 146.15,
"orders": 1
},
{
"quantity": 50,
"price": 146.1,
"orders": 1
},
{
"quantity": 100,
"price": 146,
"orders": 1
},
{
"quantity": 100,
"price": 145.8,
"orders": 2
}
],
"sell": [
{
"quantity": 100,
"price": 147.95,
"orders": 2
},
{
"quantity": 50,
"price": 148,
"orders": 1
},
{
"quantity": 100,
"price": 148.45,
"orders": 2
},
{
"quantity": 50,
"price": 148.5,
"orders": 1
},
{
"quantity": 100,
"price": 148.55,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|88135",
"symbol": "DIXON25JUN14750CE",
"last_price": 147.85,
"volume": 365450,
"average_price": 183.6,
"oi": 156350,
"net_change": -9.05,
"total_buy_quantity": 15450,
"total_sell_quantity": 23300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 550.7,
"last_trade_time": "1750240788284",
"oi_day_high": 162900,
"oi_day_low": 150500
},
"NSE_FO:SUNPHARMA25JUN1700CE": {
"ohlc": {
"open": 6.95,
"high": 8.25,
"low": 4.35,
"close": 4.65
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 4.55,
"orders": 2
},
{
"quantity": 1750,
"price": 4.5,
"orders": 5
},
{
"quantity": 3850,
"price": 4.45,
"orders": 6
},
{
"quantity": 350,
"price": 4.4,
"orders": 1
},
{
"quantity": 4900,
"price": 4.35,
"orders": 4
}
],
"sell": [
{
"quantity": 4900,
"price": 4.6,
"orders": 4
},
{
"quantity": 2800,
"price": 4.65,
"orders": 2
},
{
"quantity": 5250,
"price": 4.7,
"orders": 5
},
{
"quantity": 4550,
"price": 4.75,
"orders": 6
},
{
"quantity": 5600,
"price": 4.8,
"orders": 6
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|127662",
"symbol": "SUNPHARMA25JUN1700CE",
"last_price": 4.65,
"volume": 1987650,
"average_price": 5.94,
"oi": 2655800,
"net_change": -3,
"total_buy_quantity": 606900,
"total_sell_quantity": 338800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.65,
"last_trade_time": "1750240795135",
"oi_day_high": 2715300,
"oi_day_low": 2604700
},
"NSE_FO:ADANIGREEN25JUN1020CE": {
"ohlc": {
"open": 10,
"high": 11.35,
"low": 6.15,
"close": 6.75
},
"depth": {
"buy": [
{
"quantity": 1125,
"price": 6.75,
"orders": 2
},
{
"quantity": 8250,
"price": 6.7,
"orders": 2
},
{
"quantity": 1500,
"price": 6.65,
"orders": 3
},
{
"quantity": 1500,
"price": 6.6,
"orders": 3
},
{
"quantity": 1125,
"price": 6.55,
"orders": 2
}
],
"sell": [
{
"quantity": 375,
"price": 6.8,
"orders": 1
},
{
"quantity": 375,
"price": 6.85,
"orders": 1
},
{
"quantity": 3000,
"price": 6.9,
"orders": 4
},
{
"quantity": 2625,
"price": 6.95,
"orders": 6
},
{
"quantity": 3000,
"price": 7,
"orders": 3
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|59736",
"symbol": "ADANIGREEN25JUN1020CE",
"last_price": 6.75,
"volume": 1100625,
"average_price": 8.35,
"oi": 1095000,
"net_change": -3.2,
"total_buy_quantity": 504375,
"total_sell_quantity": 148500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 46.15,
"last_trade_time": "1750240799114",
"oi_day_high": 1097625,
"oi_day_low": 1054500
},
"NSE_FO:TITAN25JUN3580PE": {
"ohlc": {
"open": 172.15,
"high": 172.15,
"low": 172.15,
"close": 172.15
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 99.4,
"orders": 1
},
{
"quantity": 350,
"price": 99.35,
"orders": 2
},
{
"quantity": 175,
"price": 99.05,
"orders": 1
},
{
"quantity": 525,
"price": 89.5,
"orders": 1
},
{
"quantity": 700,
"price": 87.45,
"orders": 1
}
],
"sell": [
{
"quantity": 1050,
"price": 120.15,
"orders": 1
},
{
"quantity": 525,
"price": 120.2,
"orders": 1
},
{
"quantity": 175,
"price": 120.35,
"orders": 1
},
{
"quantity": 700,
"price": 121.45,
"orders": 1
},
{
"quantity": 525,
"price": 125.15,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|132223",
"symbol": "TITAN25JUN3580PE",
"last_price": 172.15,
"volume": 0,
"average_price": 0,
"oi": 33425,
"net_change": 0.4,
"total_buy_quantity": 11550,
"total_sell_quantity": 16450,
"lower_circuit_limit": 46.05,
"upper_circuit_limit": 297.45,
"last_trade_time": "1750154388000",
"oi_day_high": 33600,
"oi_day_low": 32900
},
"NSE_FO:DABUR25JUN480CE": {
"ohlc": {
"open": 2.5,
"high": 3.2,
"low": 1.75,
"close": 1.8
},
"depth": {
"buy": [
{
"quantity": 5000,
"price": 1.8,
"orders": 4
},
{
"quantity": 17500,
"price": 1.75,
"orders": 8
},
{
"quantity": 28750,
"price": 1.7,
"orders": 12
},
{
"quantity": 20000,
"price": 1.65,
"orders": 8
},
{
"quantity": 31250,
"price": 1.6,
"orders": 4
}
],
"sell": [
{
"quantity": 20000,
"price": 1.95,
"orders": 8
},
{
"quantity": 15000,
"price": 2,
"orders": 7
},
{
"quantity": 20000,
"price": 2.05,
"orders": 8
},
{
"quantity": 5000,
"price": 2.1,
"orders": 3
},
{
"quantity": 6250,
"price": 2.15,
"orders": 3
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|84508",
"symbol": "DABUR25JUN480CE",
"last_price": 1.8,
"volume": 1333750,
"average_price": 2.2,
"oi": 1308750,
"net_change": -1.1,
"total_buy_quantity": 495000,
"total_sell_quantity": 521250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.9,
"last_trade_time": "1750240780354",
"oi_day_high": 1345000,
"oi_day_low": 1197500
},
"NSE_FO:FEDERALBNK25JUN200PE": {
"ohlc": {
"open": 1,
"high": 1,
"low": 0.45,
"close": 0.55
},
"depth": {
"buy": [
{
"quantity": 85000,
"price": 0.55,
"orders": 7
},
{
"quantity": 225000,
"price": 0.5,
"orders": 20
},
{
"quantity": 300000,
"price": 0.45,
"orders": 15
},
{
"quantity": 375000,
"price": 0.4,
"orders": 8
},
{
"quantity": 310000,
"price": 0.35,
"orders": 7
}
],
"sell": [
{
"quantity": 80000,
"price": 0.6,
"orders": 10
},
{
"quantity": 160000,
"price": 0.65,
"orders": 8
},
{
"quantity": 130000,
"price": 0.7,
"orders": 8
},
{
"quantity": 95000,
"price": 0.75,
"orders": 13
},
{
"quantity": 55000,
"price": 0.8,
"orders": 6
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|89074",
"symbol": "FEDERALBNK25JUN200PE",
"last_price": 0.55,
"volume": 5210000,
"average_price": 0.63,
"oi": 4350000,
"net_change": -0.45,
"total_buy_quantity": 2645000,
"total_sell_quantity": 1435000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21,
"last_trade_time": "1750240785125",
"oi_day_high": 4375000,
"oi_day_low": 3985000
},
"NSE_FO:SOLARINDS25JUN16250CE": {
"ohlc": {
"open": 981,
"high": 981,
"low": 862.85,
"close": 960
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 923.05,
"orders": 1
},
{
"quantity": 75,
"price": 923,
"orders": 1
},
{
"quantity": 75,
"price": 922.95,
"orders": 1
},
{
"quantity": 225,
"price": 885.75,
"orders": 1
},
{
"quantity": 300,
"price": 876.6,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 979.35,
"orders": 1
},
{
"quantity": 75,
"price": 979.4,
"orders": 1
},
{
"quantity": 75,
"price": 979.45,
"orders": 1
},
{
"quantity": 150,
"price": 979.5,
"orders": 2
},
{
"quantity": 75,
"price": 979.85,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|40011",
"symbol": "SOLARINDS25JUN16250CE",
"last_price": 960,
"volume": 525,
"average_price": 940.17,
"oi": 11625,
"net_change": -30,
"total_buy_quantity": 5100,
"total_sell_quantity": 5475,
"lower_circuit_limit": 23.25,
"upper_circuit_limit": 1956.75,
"last_trade_time": "1750240114159",
"oi_day_high": 11925,
"oi_day_low": 11625
},
"NSE_FO:SBIN25JUN800CE": {
"ohlc": {
"open": 6.95,
"high": 8,
"low": 5,
"close": 5.85
},
"depth": {
"buy": [
{
"quantity": 24000,
"price": 5.75,
"orders": 6
},
{
"quantity": 42000,
"price": 5.7,
"orders": 10
},
{
"quantity": 31500,
"price": 5.65,
"orders": 10
},
{
"quantity": 29250,
"price": 5.6,
"orders": 9
},
{
"quantity": 21000,
"price": 5.55,
"orders": 7
}
],
"sell": [
{
"quantity": 21750,
"price": 5.85,
"orders": 8
},
{
"quantity": 28500,
"price": 5.9,
"orders": 13
},
{
"quantity": 41250,
"price": 5.95,
"orders": 20
},
{
"quantity": 50250,
"price": 6,
"orders": 21
},
{
"quantity": 24000,
"price": 6.05,
"orders": 8
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|136442",
"symbol": "SBIN25JUN800CE",
"last_price": 5.85,
"volume": 13934250,
"average_price": 6.36,
"oi": 8907000,
"net_change": -0.8,
"total_buy_quantity": 954000,
"total_sell_quantity": 1292250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.65,
"last_trade_time": "1750240794591",
"oi_day_high": 9177750,
"oi_day_low": 8338500
},
"NSE_FO:ACC25JUN1920CE": {
"ohlc": {
"open": 7.6,
"high": 9.35,
"low": 4,
"close": 4.25
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 4,
"orders": 4
},
{
"quantity": 1800,
"price": 3.95,
"orders": 5
},
{
"quantity": 1800,
"price": 3.9,
"orders": 4
},
{
"quantity": 1200,
"price": 3.85,
"orders": 2
},
{
"quantity": 1200,
"price": 3.8,
"orders": 3
}
],
"sell": [
{
"quantity": 900,
"price": 4.2,
"orders": 2
},
{
"quantity": 1800,
"price": 4.25,
"orders": 5
},
{
"quantity": 1500,
"price": 4.3,
"orders": 4
},
{
"quantity": 1200,
"price": 4.35,
"orders": 3
},
{
"quantity": 1500,
"price": 4.4,
"orders": 3
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|66075",
"symbol": "ACC25JUN1920CE",
"last_price": 4.25,
"volume": 210000,
"average_price": 6,
"oi": 220800,
"net_change": -3.2,
"total_buy_quantity": 167100,
"total_sell_quantity": 78300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.1,
"last_trade_time": "1750240794264",
"oi_day_high": 260100,
"oi_day_low": 220800
},
"NSE_FO:HINDCOPPER25JUN250PE": {
"ohlc": {
"open": 4.55,
"high": 5.25,
"low": 3.15,
"close": 3.35
},
"depth": {
"buy": [
{
"quantity": 2650,
"price": 3.25,
"orders": 1
},
{
"quantity": 5300,
"price": 3.2,
"orders": 2
},
{
"quantity": 7950,
"price": 3.15,
"orders": 3
},
{
"quantity": 5300,
"price": 3.1,
"orders": 2
},
{
"quantity": 7950,
"price": 3.05,
"orders": 3
}
],
"sell": [
{
"quantity": 2650,
"price": 3.35,
"orders": 1
},
{
"quantity": 2650,
"price": 3.4,
"orders": 1
},
{
"quantity": 7950,
"price": 3.45,
"orders": 3
},
{
"quantity": 7950,
"price": 3.5,
"orders": 3
},
{
"quantity": 7950,
"price": 3.55,
"orders": 3
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|97449",
"symbol": "HINDCOPPER25JUN250PE",
"last_price": 3.35,
"volume": 731400,
"average_price": 3.85,
"oi": 704900,
"net_change": -1.35,
"total_buy_quantity": 368350,
"total_sell_quantity": 596250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.7,
"last_trade_time": "1750240795180",
"oi_day_high": 784400,
"oi_day_low": 704900
},
"NSE_FO:NAUKRI25JUN1440CE": {
"ohlc": {
"open": 49.9,
"high": 62.9,
"low": 42.3,
"close": 45.55
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 45.45,
"orders": 2
},
{
"quantity": 750,
"price": 45.4,
"orders": 2
},
{
"quantity": 375,
"price": 45.3,
"orders": 1
},
{
"quantity": 375,
"price": 44.45,
"orders": 1
},
{
"quantity": 375,
"price": 44.4,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 46.15,
"orders": 1
},
{
"quantity": 375,
"price": 46.2,
"orders": 1
},
{
"quantity": 750,
"price": 46.25,
"orders": 2
},
{
"quantity": 375,
"price": 46.3,
"orders": 1
},
{
"quantity": 375,
"price": 46.45,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|121963",
"symbol": "NAUKRI25JUN1440CE",
"last_price": 45.55,
"volume": 68625,
"average_price": 51.08,
"oi": 110250,
"net_change": -5.95,
"total_buy_quantity": 70125,
"total_sell_quantity": 46875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 115.25,
"last_trade_time": "1750240614982",
"oi_day_high": 112875,
"oi_day_low": 104250
},
"NSE_FO:ITC25JUN420PE": {
"ohlc": {
"open": 6.1,
"high": 6.75,
"low": 4.6,
"close": 6.2
},
"depth": {
"buy": [
{
"quantity": 4800,
"price": 6.15,
"orders": 3
},
{
"quantity": 11200,
"price": 6.1,
"orders": 4
},
{
"quantity": 19200,
"price": 6.05,
"orders": 9
},
{
"quantity": 19200,
"price": 6,
"orders": 7
},
{
"quantity": 4800,
"price": 5.95,
"orders": 2
}
],
"sell": [
{
"quantity": 12800,
"price": 6.25,
"orders": 6
},
{
"quantity": 12800,
"price": 6.3,
"orders": 6
},
{
"quantity": 19200,
"price": 6.35,
"orders": 11
},
{
"quantity": 11200,
"price": 6.4,
"orders": 5
},
{
"quantity": 12800,
"price": 6.45,
"orders": 5
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|108862",
"symbol": "ITC25JUN420PE",
"last_price": 6.2,
"volume": 5024000,
"average_price": 5.85,
"oi": 5259200,
"net_change": 0.6,
"total_buy_quantity": 576000,
"total_sell_quantity": 352000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.6,
"last_trade_time": "1750240779862",
"oi_day_high": 5342400,
"oi_day_low": 5100800
},
"NSE_FO:MCX25JUN6600CE": {
"ohlc": {
"open": 1375,
"high": 1410,
"low": 1375,
"close": 1410
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 1344.9,
"orders": 1
},
{
"quantity": 100,
"price": 1344.85,
"orders": 1
},
{
"quantity": 200,
"price": 1344.8,
"orders": 2
},
{
"quantity": 200,
"price": 1344.75,
"orders": 2
},
{
"quantity": 100,
"price": 1344.7,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 1362,
"orders": 1
},
{
"quantity": 100,
"price": 1362.05,
"orders": 1
},
{
"quantity": 100,
"price": 1362.1,
"orders": 1
},
{
"quantity": 400,
"price": 1391.4,
"orders": 1
},
{
"quantity": 1000,
"price": 1407.8,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|118873",
"symbol": "MCX25JUN6600CE",
"last_price": 1410,
"volume": 600,
"average_price": 1385.83,
"oi": 21300,
"net_change": 160,
"total_buy_quantity": 7900,
"total_sell_quantity": 6800,
"lower_circuit_limit": 717.65,
"upper_circuit_limit": 1956.55,
"last_trade_time": "1750229868024",
"oi_day_high": 21300,
"oi_day_low": 21300
},
"NSE_FO:LODHA25JUN1460PE": {
"ohlc": {
"open": 36.1,
"high": 43.7,
"low": 27.15,
"close": 38.7
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 36.75,
"orders": 1
},
{
"quantity": 450,
"price": 36.7,
"orders": 1
},
{
"quantity": 450,
"price": 36.35,
"orders": 1
},
{
"quantity": 450,
"price": 36.25,
"orders": 1
},
{
"quantity": 450,
"price": 36.15,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 37.35,
"orders": 1
},
{
"quantity": 450,
"price": 37.8,
"orders": 1
},
{
"quantity": 450,
"price": 38.25,
"orders": 1
},
{
"quantity": 450,
"price": 38.3,
"orders": 1
},
{
"quantity": 450,
"price": 39.75,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|109951",
"symbol": "LODHA25JUN1460PE",
"last_price": 38.7,
"volume": 112050,
"average_price": 34.86,
"oi": 137250,
"net_change": 0.85,
"total_buy_quantity": 100800,
"total_sell_quantity": 33750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 100.9,
"last_trade_time": "1750238958771",
"oi_day_high": 139500,
"oi_day_low": 130500
},
"NSE_FO:HFCL25JUN88CE": {
"ohlc": {
"open": 0.45,
"high": 0.75,
"low": 0.4,
"close": 0.5
},
"depth": {
"buy": [
{
"quantity": 74700,
"price": 0.45,
"orders": 14
},
{
"quantity": 78850,
"price": 0.4,
"orders": 15
},
{
"quantity": 37350,
"price": 0.35,
"orders": 5
},
{
"quantity": 141100,
"price": 0.3,
"orders": 4
},
{
"quantity": 232400,
"price": 0.25,
"orders": 6
}
],
"sell": [
{
"quantity": 33200,
"price": 0.5,
"orders": 6
},
{
"quantity": 62250,
"price": 0.55,
"orders": 13
},
{
"quantity": 66400,
"price": 0.6,
"orders": 11
},
{
"quantity": 29050,
"price": 0.65,
"orders": 4
},
{
"quantity": 16600,
"price": 0.7,
"orders": 3
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|96842",
"symbol": "HFCL25JUN88CE",
"last_price": 0.5,
"volume": 788500,
"average_price": 0.56,
"oi": 1332150,
"net_change": -0.05,
"total_buy_quantity": 1626800,
"total_sell_quantity": 755300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.55,
"last_trade_time": "1750240578551",
"oi_day_high": 1510600,
"oi_day_low": 1319700
},
"NSE_FO:EXIDEIND25JUN390CE": {
"ohlc": {
"open": 3.05,
"high": 4.5,
"low": 2.25,
"close": 2.25
},
"depth": {
"buy": [
{
"quantity": 10800,
"price": 2.2,
"orders": 6
},
{
"quantity": 12600,
"price": 2.15,
"orders": 6
},
{
"quantity": 18000,
"price": 2.1,
"orders": 8
},
{
"quantity": 10800,
"price": 2.05,
"orders": 5
},
{
"quantity": 5400,
"price": 2,
"orders": 3
}
],
"sell": [
{
"quantity": 5400,
"price": 2.25,
"orders": 2
},
{
"quantity": 18000,
"price": 2.3,
"orders": 8
},
{
"quantity": 18000,
"price": 2.35,
"orders": 7
},
{
"quantity": 14400,
"price": 2.4,
"orders": 5
},
{
"quantity": 16200,
"price": 2.45,
"orders": 6
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|88767",
"symbol": "EXIDEIND25JUN390CE",
"last_price": 2.25,
"volume": 2413800,
"average_price": 3.28,
"oi": 1657800,
"net_change": -1.2,
"total_buy_quantity": 414000,
"total_sell_quantity": 513000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.45,
"last_trade_time": "1750240787498",
"oi_day_high": 1760400,
"oi_day_low": 1648800
},
"NSE_FO:SHREECEM25JUN30000CE": {
"ohlc": {
"open": 200,
"high": 223.7,
"low": 110,
"close": 112.5
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 103.8,
"orders": 1
},
{
"quantity": 25,
"price": 103.75,
"orders": 1
},
{
"quantity": 25,
"price": 103.7,
"orders": 1
},
{
"quantity": 25,
"price": 101.05,
"orders": 1
},
{
"quantity": 25,
"price": 101,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 110.75,
"orders": 1
},
{
"quantity": 25,
"price": 110.8,
"orders": 1
},
{
"quantity": 25,
"price": 111.2,
"orders": 1
},
{
"quantity": 25,
"price": 111.6,
"orders": 1
},
{
"quantity": 25,
"price": 114.2,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|136776",
"symbol": "SHREECEM25JUN30000CE",
"last_price": 112.5,
"volume": 27800,
"average_price": 163.91,
"oi": 19625,
"net_change": -85.8,
"total_buy_quantity": 4250,
"total_sell_quantity": 4350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 707,
"last_trade_time": "1750240755271",
"oi_day_high": 21675,
"oi_day_low": 18300
},
"NSE_FO:ALKEM25JUN5300PE": {
"ohlc": {
"open": 504,
"high": 504,
"low": 504,
"close": 504
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 472.9,
"orders": 2
},
{
"quantity": 500,
"price": 472.85,
"orders": 1
},
{
"quantity": 400,
"price": 468,
"orders": 1
},
{
"quantity": 100,
"price": 462.55,
"orders": 1
},
{
"quantity": 100,
"price": 462.2,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 519.2,
"orders": 2
},
{
"quantity": 400,
"price": 519.25,
"orders": 1
},
{
"quantity": 500,
"price": 521.65,
"orders": 1
},
{
"quantity": 1000,
"price": 529,
"orders": 1
},
{
"quantity": 1000,
"price": 533.8,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|67346",
"symbol": "ALKEM25JUN5300PE",
"last_price": 504,
"volume": 100,
"average_price": 504,
"oi": 9100,
"net_change": 8.2,
"total_buy_quantity": 7800,
"total_sell_quantity": 7500,
"lower_circuit_limit": 259.6,
"upper_circuit_limit": 702.8,
"last_trade_time": "1750223057185",
"oi_day_high": 9100,
"oi_day_low": 9100
},
"NSE_FO:HEROMOTOCO25JUN4350CE": {
"ohlc": {
"open": 76.15,
"high": 116.25,
"low": 67.45,
"close": 75
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 74.8,
"orders": 1
},
{
"quantity": 150,
"price": 74.75,
"orders": 1
},
{
"quantity": 150,
"price": 74.65,
"orders": 1
},
{
"quantity": 300,
"price": 74.6,
"orders": 2
},
{
"quantity": 150,
"price": 74.45,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 75.3,
"orders": 1
},
{
"quantity": 300,
"price": 75.4,
"orders": 2
},
{
"quantity": 300,
"price": 75.6,
"orders": 2
},
{
"quantity": 300,
"price": 75.65,
"orders": 2
},
{
"quantity": 150,
"price": 75.85,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|95992",
"symbol": "HEROMOTOCO25JUN4350CE",
"last_price": 75,
"volume": 576450,
"average_price": 84.45,
"oi": 219150,
"net_change": -1.15,
"total_buy_quantity": 40950,
"total_sell_quantity": 31350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 196,
"last_trade_time": "1750240789955",
"oi_day_high": 219150,
"oi_day_low": 82800
},
"NSE_FO:M&M25JUN3000CE": {
"ohlc": {
"open": 54,
"high": 102.75,
"low": 46.95,
"close": 74.5
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 74.6,
"orders": 2
},
{
"quantity": 175,
"price": 74.55,
"orders": 1
},
{
"quantity": 175,
"price": 74.45,
"orders": 1
},
{
"quantity": 525,
"price": 74.4,
"orders": 3
},
{
"quantity": 350,
"price": 74.25,
"orders": 2
}
],
"sell": [
{
"quantity": 1050,
"price": 75,
"orders": 2
},
{
"quantity": 350,
"price": 75.2,
"orders": 2
},
{
"quantity": 175,
"price": 75.25,
"orders": 1
},
{
"quantity": 175,
"price": 75.3,
"orders": 1
},
{
"quantity": 175,
"price": 75.35,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|116954",
"symbol": "M&M25JUN3000CE",
"last_price": 74.5,
"volume": 1283450,
"average_price": 79.91,
"oi": 662900,
"net_change": 20.75,
"total_buy_quantity": 48125,
"total_sell_quantity": 47775,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 243.95,
"last_trade_time": "1750240795790",
"oi_day_high": 706475,
"oi_day_low": 653450
},
"NSE_FO:RECLTD25JUN410PE": {
"ohlc": {
"open": 16.45,
"high": 21.4,
"low": 13.5,
"close": 19.95
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 19.7,
"orders": 1
},
{
"quantity": 2000,
"price": 19.65,
"orders": 2
},
{
"quantity": 1000,
"price": 19.6,
"orders": 1
},
{
"quantity": 1000,
"price": 19.45,
"orders": 1
},
{
"quantity": 2000,
"price": 19.4,
"orders": 2
}
],
"sell": [
{
"quantity": 1000,
"price": 19.9,
"orders": 1
},
{
"quantity": 2000,
"price": 19.95,
"orders": 2
},
{
"quantity": 1000,
"price": 20,
"orders": 1
},
{
"quantity": 1000,
"price": 20.15,
"orders": 1
},
{
"quantity": 1000,
"price": 20.25,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|124184",
"symbol": "RECLTD25JUN410PE",
"last_price": 19.95,
"volume": 814000,
"average_price": 17.26,
"oi": 2131000,
"net_change": 4.95,
"total_buy_quantity": 151000,
"total_sell_quantity": 135000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.1,
"last_trade_time": "1750240753780",
"oi_day_high": 2275000,
"oi_day_low": 2127000
},
"NSE_FO:CANBK25JUN107CE": {
"ohlc": {
"open": 3.25,
"high": 3.6,
"low": 2.35,
"close": 2.4
},
"depth": {
"buy": [
{
"quantity": 81000,
"price": 2.4,
"orders": 8
},
{
"quantity": 81000,
"price": 2.35,
"orders": 6
},
{
"quantity": 101250,
"price": 2.3,
"orders": 9
},
{
"quantity": 67500,
"price": 2.25,
"orders": 5
},
{
"quantity": 47250,
"price": 2.2,
"orders": 3
}
],
"sell": [
{
"quantity": 40500,
"price": 2.5,
"orders": 6
},
{
"quantity": 40500,
"price": 2.55,
"orders": 6
},
{
"quantity": 47250,
"price": 2.6,
"orders": 5
},
{
"quantity": 33750,
"price": 2.65,
"orders": 4
},
{
"quantity": 13500,
"price": 2.7,
"orders": 2
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|80192",
"symbol": "CANBK25JUN107CE",
"last_price": 2.4,
"volume": 1559250,
"average_price": 2.87,
"oi": 1593000,
"net_change": -0.95,
"total_buy_quantity": 1100250,
"total_sell_quantity": 857250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.35,
"last_trade_time": "1750240761955",
"oi_day_high": 1613250,
"oi_day_low": 1269000
},
"NSE_FO:HINDUNILVR25JUN2360CE": {
"ohlc": {
"open": 7.05,
"high": 8.5,
"low": 3.55,
"close": 3.85
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 3.8,
"orders": 2
},
{
"quantity": 3000,
"price": 3.75,
"orders": 8
},
{
"quantity": 3600,
"price": 3.7,
"orders": 7
},
{
"quantity": 2700,
"price": 3.65,
"orders": 6
},
{
"quantity": 2100,
"price": 3.6,
"orders": 5
}
],
"sell": [
{
"quantity": 2700,
"price": 3.9,
"orders": 7
},
{
"quantity": 3900,
"price": 3.95,
"orders": 10
},
{
"quantity": 4500,
"price": 4,
"orders": 10
},
{
"quantity": 3300,
"price": 4.05,
"orders": 8
},
{
"quantity": 3300,
"price": 4.1,
"orders": 7
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|98317",
"symbol": "HINDUNILVR25JUN2360CE",
"last_price": 3.85,
"volume": 1206600,
"average_price": 5.05,
"oi": 1025700,
"net_change": -3.9,
"total_buy_quantity": 366600,
"total_sell_quantity": 158400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.4,
"last_trade_time": "1750240770002",
"oi_day_high": 1038000,
"oi_day_low": 970800
},
"NSE_FO:BEL25JUN385CE": {
"ohlc": {
"open": 21,
"high": 21.45,
"low": 16.95,
"close": 17.5
},
"depth": {
"buy": [
{
"quantity": 8550,
"price": 17.75,
"orders": 3
},
{
"quantity": 5700,
"price": 17.7,
"orders": 2
},
{
"quantity": 5700,
"price": 17.65,
"orders": 2
},
{
"quantity": 2850,
"price": 17.6,
"orders": 1
},
{
"quantity": 2850,
"price": 17.55,
"orders": 1
}
],
"sell": [
{
"quantity": 2850,
"price": 17.9,
"orders": 1
},
{
"quantity": 2850,
"price": 17.95,
"orders": 1
},
{
"quantity": 17100,
"price": 18,
"orders": 1
},
{
"quantity": 2850,
"price": 18.05,
"orders": 1
},
{
"quantity": 2850,
"price": 18.1,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|73648",
"symbol": "BEL25JUN385CE",
"last_price": 17.5,
"volume": 550050,
"average_price": 19.03,
"oi": 866400,
"net_change": -1.7,
"total_buy_quantity": 293550,
"total_sell_quantity": 384750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.35,
"last_trade_time": "1750240717807",
"oi_day_high": 1034550,
"oi_day_low": 866400
},
"NSE_FO:APLAPOLLO25JUN1820CE": {
"ohlc": {
"open": 37.7,
"high": 37.7,
"low": 14.25,
"close": 18.05
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 17.15,
"orders": 1
},
{
"quantity": 350,
"price": 17.1,
"orders": 1
},
{
"quantity": 350,
"price": 17,
"orders": 1
},
{
"quantity": 350,
"price": 16.95,
"orders": 1
},
{
"quantity": 350,
"price": 16.1,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 18.3,
"orders": 1
},
{
"quantity": 350,
"price": 18.45,
"orders": 1
},
{
"quantity": 350,
"price": 18.85,
"orders": 1
},
{
"quantity": 350,
"price": 19.45,
"orders": 1
},
{
"quantity": 350,
"price": 19.5,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|63506",
"symbol": "APLAPOLLO25JUN1820CE",
"last_price": 18.05,
"volume": 69650,
"average_price": 19.4,
"oi": 31150,
"net_change": -19.65,
"total_buy_quantity": 75250,
"total_sell_quantity": 63700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 99.65,
"last_trade_time": "1750240794672",
"oi_day_high": 33950,
"oi_day_low": 22050
},
"NSE_FO:ZYDUSLIFE25JUN920CE": {
"ohlc": {
"open": 49.8,
"high": 49.8,
"low": 36.8,
"close": 40.4
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 40.55,
"orders": 1
},
{
"quantity": 900,
"price": 40.5,
"orders": 1
},
{
"quantity": 900,
"price": 40.45,
"orders": 1
},
{
"quantity": 900,
"price": 40.4,
"orders": 1
},
{
"quantity": 900,
"price": 40.15,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 41.1,
"orders": 1
},
{
"quantity": 900,
"price": 41.15,
"orders": 1
},
{
"quantity": 900,
"price": 41.2,
"orders": 1
},
{
"quantity": 900,
"price": 41.35,
"orders": 1
},
{
"quantity": 900,
"price": 42.9,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|146550",
"symbol": "ZYDUSLIFE25JUN920CE",
"last_price": 40.4,
"volume": 27000,
"average_price": 41.89,
"oi": 69300,
"net_change": -2.25,
"total_buy_quantity": 100800,
"total_sell_quantity": 85500,
"lower_circuit_limit": 4.15,
"upper_circuit_limit": 81.15,
"last_trade_time": "1750239881281",
"oi_day_high": 71100,
"oi_day_low": 63000
},
"NSE_FO:PFC25JUN410PE": {
"ohlc": {
"open": 12.25,
"high": 17.55,
"low": 9.7,
"close": 16
},
"depth": {
"buy": [
{
"quantity": 1300,
"price": 15.85,
"orders": 1
},
{
"quantity": 1300,
"price": 15.8,
"orders": 1
},
{
"quantity": 2600,
"price": 15.75,
"orders": 2
},
{
"quantity": 2600,
"price": 15.7,
"orders": 2
},
{
"quantity": 1300,
"price": 15.6,
"orders": 1
}
],
"sell": [
{
"quantity": 2600,
"price": 16.05,
"orders": 2
},
{
"quantity": 3900,
"price": 16.1,
"orders": 3
},
{
"quantity": 2600,
"price": 16.15,
"orders": 2
},
{
"quantity": 2600,
"price": 16.2,
"orders": 2
},
{
"quantity": 1300,
"price": 16.25,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|120805",
"symbol": "PFC25JUN410PE",
"last_price": 16,
"volume": 1743300,
"average_price": 12.98,
"oi": 2223000,
"net_change": 3.8,
"total_buy_quantity": 323700,
"total_sell_quantity": 171600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.2,
"last_trade_time": "1750240795744",
"oi_day_high": 2466100,
"oi_day_low": 2223000
},
"NSE_FO:OBEROIRLTY25JUN1740CE": {
"ohlc": {
"open": 155,
"high": 155,
"low": 155,
"close": 155
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 157.5,
"orders": 1
},
{
"quantity": 350,
"price": 157.45,
"orders": 1
},
{
"quantity": 350,
"price": 157.3,
"orders": 1
},
{
"quantity": 350,
"price": 155.55,
"orders": 1
},
{
"quantity": 1400,
"price": 153.15,
"orders": 1
}
],
"sell": [
{
"quantity": 1400,
"price": 166.95,
"orders": 1
},
{
"quantity": 350,
"price": 167,
"orders": 1
},
{
"quantity": 1400,
"price": 170.45,
"orders": 1
},
{
"quantity": 1750,
"price": 171.2,
"orders": 1
},
{
"quantity": 3500,
"price": 173.35,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|118016",
"symbol": "OBEROIRLTY25JUN1740CE",
"last_price": 155,
"volume": 350,
"average_price": 155,
"oi": 42350,
"net_change": -61.9,
"total_buy_quantity": 25550,
"total_sell_quantity": 26250,
"lower_circuit_limit": 97.65,
"upper_circuit_limit": 336.15,
"last_trade_time": "1750230256426",
"oi_day_high": 42350,
"oi_day_low": 42350
},
"NSE_FO:ASHOKLEY25JUN240CE": {
"ohlc": {
"open": 1.6,
"high": 2,
"low": 1.2,
"close": 1.25
},
"depth": {
"buy": [
{
"quantity": 77500,
"price": 1.2,
"orders": 17
},
{
"quantity": 30000,
"price": 1.15,
"orders": 8
},
{
"quantity": 30000,
"price": 1.1,
"orders": 8
},
{
"quantity": 35000,
"price": 1.05,
"orders": 8
},
{
"quantity": 30000,
"price": 1,
"orders": 8
}
],
"sell": [
{
"quantity": 20000,
"price": 1.25,
"orders": 1
},
{
"quantity": 55000,
"price": 1.3,
"orders": 15
},
{
"quantity": 52500,
"price": 1.35,
"orders": 14
},
{
"quantity": 47500,
"price": 1.4,
"orders": 13
},
{
"quantity": 32500,
"price": 1.45,
"orders": 7
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|68879",
"symbol": "ASHOKLEY25JUN240CE",
"last_price": 1.25,
"volume": 4735000,
"average_price": 1.53,
"oi": 4690000,
"net_change": -0.35,
"total_buy_quantity": 765000,
"total_sell_quantity": 1410000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.6,
"last_trade_time": "1750240795172",
"oi_day_high": 4842500,
"oi_day_low": 4605000
},
"NSE_FO:IRCTC25JUN770PE": {
"ohlc": {
"open": 12.8,
"high": 18.2,
"low": 9.35,
"close": 16.05
},
"depth": {
"buy": [
{
"quantity": 875,
"price": 16.05,
"orders": 1
},
{
"quantity": 875,
"price": 16,
"orders": 1
},
{
"quantity": 1750,
"price": 15.95,
"orders": 2
},
{
"quantity": 875,
"price": 15.9,
"orders": 1
},
{
"quantity": 875,
"price": 15.6,
"orders": 1
}
],
"sell": [
{
"quantity": 2625,
"price": 16.3,
"orders": 3
},
{
"quantity": 1750,
"price": 16.35,
"orders": 2
},
{
"quantity": 1750,
"price": 16.4,
"orders": 2
},
{
"quantity": 3500,
"price": 16.45,
"orders": 3
},
{
"quantity": 1750,
"price": 16.95,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|104228",
"symbol": "IRCTC25JUN770PE",
"last_price": 16.05,
"volume": 315875,
"average_price": 13.87,
"oi": 431375,
"net_change": 4.65,
"total_buy_quantity": 534625,
"total_sell_quantity": 115500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.6,
"last_trade_time": "1750240546929",
"oi_day_high": 485625,
"oi_day_low": 430500
},
"NSE_FO:JSL25JUN670PE": {
"ohlc": {
"open": 6.15,
"high": 14.6,
"low": 5.95,
"close": 12.7
},
"depth": {
"buy": [
{
"quantity": 2325,
"price": 12.6,
"orders": 3
},
{
"quantity": 775,
"price": 12.5,
"orders": 1
},
{
"quantity": 3100,
"price": 12.45,
"orders": 4
},
{
"quantity": 775,
"price": 12.4,
"orders": 1
},
{
"quantity": 775,
"price": 12.3,
"orders": 1
}
],
"sell": [
{
"quantity": 3100,
"price": 13,
"orders": 4
},
{
"quantity": 1550,
"price": 13.05,
"orders": 2
},
{
"quantity": 775,
"price": 13.1,
"orders": 1
},
{
"quantity": 2325,
"price": 13.15,
"orders": 2
},
{
"quantity": 775,
"price": 13.5,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|106186",
"symbol": "JSL25JUN670PE",
"last_price": 12.7,
"volume": 550250,
"average_price": 10.93,
"oi": 63550,
"net_change": 6.95,
"total_buy_quantity": 244900,
"total_sell_quantity": 139500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.75,
"last_trade_time": "1750240781754",
"oi_day_high": 99200,
"oi_day_low": 55025
},
"NSE_FO:TORNTPHARM25JUN3150CE": {
"ohlc": {
"open": 107.65,
"high": 116.15,
"low": 84.5,
"close": 91
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 84.4,
"orders": 1
},
{
"quantity": 250,
"price": 84.35,
"orders": 1
},
{
"quantity": 250,
"price": 83.25,
"orders": 1
},
{
"quantity": 250,
"price": 80.3,
"orders": 1
},
{
"quantity": 1000,
"price": 78.75,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 88.55,
"orders": 1
},
{
"quantity": 500,
"price": 88.6,
"orders": 2
},
{
"quantity": 250,
"price": 88.65,
"orders": 1
},
{
"quantity": 250,
"price": 89.55,
"orders": 1
},
{
"quantity": 250,
"price": 95.7,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|132673",
"symbol": "TORNTPHARM25JUN3150CE",
"last_price": 91,
"volume": 6000,
"average_price": 96.75,
"oi": 35750,
"net_change": -20.95,
"total_buy_quantity": 35000,
"total_sell_quantity": 20250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 223.85,
"last_trade_time": "1750239046724",
"oi_day_high": 35750,
"oi_day_low": 35250
},
"NSE_FO:UPL25JUN630CE": {
"ohlc": {
"open": 17.35,
"high": 21.8,
"low": 12.35,
"close": 13.25
},
"depth": {
"buy": [
{
"quantity": 2710,
"price": 12.85,
"orders": 2
},
{
"quantity": 4065,
"price": 12.8,
"orders": 3
},
{
"quantity": 1355,
"price": 12.75,
"orders": 1
},
{
"quantity": 2710,
"price": 12.7,
"orders": 2
},
{
"quantity": 1355,
"price": 12.65,
"orders": 1
}
],
"sell": [
{
"quantity": 1355,
"price": 13.05,
"orders": 1
},
{
"quantity": 1355,
"price": 13.1,
"orders": 1
},
{
"quantity": 2710,
"price": 13.15,
"orders": 2
},
{
"quantity": 4065,
"price": 13.2,
"orders": 3
},
{
"quantity": 1355,
"price": 13.25,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|134610",
"symbol": "UPL25JUN630CE",
"last_price": 13.25,
"volume": 547420,
"average_price": 15.37,
"oi": 1628710,
"net_change": -6.9,
"total_buy_quantity": 226285,
"total_sell_quantity": 227640,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 44.55,
"last_trade_time": "1750240740005",
"oi_day_high": 1647680,
"oi_day_low": 1620580
},
"NSE_FO:MAXHEALTH25JUN1140CE": {
"ohlc": {
"open": 78.8,
"high": 83.15,
"low": 50.6,
"close": 51.35
},
"depth": {
"buy": [
{
"quantity": 525,
"price": 51.65,
"orders": 1
},
{
"quantity": 525,
"price": 51.6,
"orders": 1
},
{
"quantity": 525,
"price": 51.45,
"orders": 1
},
{
"quantity": 525,
"price": 51.35,
"orders": 1
},
{
"quantity": 1050,
"price": 50.3,
"orders": 1
}
],
"sell": [
{
"quantity": 525,
"price": 52.2,
"orders": 1
},
{
"quantity": 525,
"price": 52.25,
"orders": 1
},
{
"quantity": 525,
"price": 52.35,
"orders": 1
},
{
"quantity": 525,
"price": 53.05,
"orders": 1
},
{
"quantity": 525,
"price": 53.1,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|113212",
"symbol": "MAXHEALTH25JUN1140CE",
"last_price": 51.35,
"volume": 15225,
"average_price": 59.82,
"oi": 49350,
"net_change": -38.2,
"total_buy_quantity": 45150,
"total_sell_quantity": 78225,
"lower_circuit_limit": 15.2,
"upper_circuit_limit": 163.9,
"last_trade_time": "1750240726377",
"oi_day_high": 52500,
"oi_day_low": 47250
},
"NSE_FO:BIOCON25JUN335PE": {
"ohlc": {
"open": 2.25,
"high": 4.25,
"low": 1.7,
"close": 2.6
},
"depth": {
"buy": [
{
"quantity": 7500,
"price": 2.5,
"orders": 2
},
{
"quantity": 15000,
"price": 2.45,
"orders": 5
},
{
"quantity": 7500,
"price": 2.4,
"orders": 3
},
{
"quantity": 7500,
"price": 2.35,
"orders": 2
},
{
"quantity": 7500,
"price": 2.3,
"orders": 2
}
],
"sell": [
{
"quantity": 20000,
"price": 2.65,
"orders": 7
},
{
"quantity": 10000,
"price": 2.7,
"orders": 4
},
{
"quantity": 15000,
"price": 2.75,
"orders": 5
},
{
"quantity": 5000,
"price": 2.8,
"orders": 2
},
{
"quantity": 2500,
"price": 2.85,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|76040",
"symbol": "BIOCON25JUN335PE",
"last_price": 2.6,
"volume": 3290000,
"average_price": 3.05,
"oi": 1152500,
"net_change": 0.25,
"total_buy_quantity": 592500,
"total_sell_quantity": 445000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.35,
"last_trade_time": "1750240790924",
"oi_day_high": 1167500,
"oi_day_low": 717500
},
"NSE_FO:BAJAJ-AUTO25JUN8900CE": {
"ohlc": {
"open": 24.95,
"high": 53.6,
"low": 19.65,
"close": 20
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 19.3,
"orders": 1
},
{
"quantity": 300,
"price": 19.25,
"orders": 3
},
{
"quantity": 75,
"price": 19.05,
"orders": 1
},
{
"quantity": 300,
"price": 19,
"orders": 3
},
{
"quantity": 75,
"price": 18.9,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 20.05,
"orders": 2
},
{
"quantity": 75,
"price": 20.1,
"orders": 1
},
{
"quantity": 75,
"price": 20.15,
"orders": 1
},
{
"quantity": 75,
"price": 20.2,
"orders": 1
},
{
"quantity": 375,
"price": 20.25,
"orders": 4
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|69453",
"symbol": "BAJAJ-AUTO25JUN8900CE",
"last_price": 20,
"volume": 441975,
"average_price": 33.61,
"oi": 322350,
"net_change": -6.05,
"total_buy_quantity": 59175,
"total_sell_quantity": 39300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 115.65,
"last_trade_time": "1750240797274",
"oi_day_high": 322350,
"oi_day_low": 279900
},
"NSE_FO:BSE25JUN2450PE": {
"ohlc": {
"open": 45.55,
"high": 45.55,
"low": 11.35,
"close": 12.6
},
"depth": {
"buy": [
{
"quantity": 1125,
"price": 12.6,
"orders": 3
},
{
"quantity": 1125,
"price": 12.55,
"orders": 3
},
{
"quantity": 1125,
"price": 12.5,
"orders": 3
},
{
"quantity": 375,
"price": 12.45,
"orders": 1
},
{
"quantity": 375,
"price": 12.4,
"orders": 1
}
],
"sell": [
{
"quantity": 1500,
"price": 12.9,
"orders": 3
},
{
"quantity": 1500,
"price": 12.95,
"orders": 4
},
{
"quantity": 750,
"price": 13,
"orders": 2
},
{
"quantity": 750,
"price": 13.05,
"orders": 2
},
{
"quantity": 375,
"price": 13.2,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|49012",
"symbol": "BSE25JUN2450PE",
"last_price": 12.6,
"volume": 3450750,
"average_price": 17.96,
"oi": 380625,
"net_change": -15.8,
"total_buy_quantity": 301500,
"total_sell_quantity": 116250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 87.4,
"last_trade_time": "1750240790604",
"oi_day_high": 554625,
"oi_day_low": 368625
},
"NSE_FO:IOC25JUN144CE": {
"ohlc": {
"open": 1.55,
"high": 1.65,
"low": 0.85,
"close": 1.15
},
"depth": {
"buy": [
{
"quantity": 82875,
"price": 1.1,
"orders": 16
},
{
"quantity": 68250,
"price": 1.05,
"orders": 10
},
{
"quantity": 78000,
"price": 1,
"orders": 7
},
{
"quantity": 78000,
"price": 0.95,
"orders": 11
},
{
"quantity": 58500,
"price": 0.9,
"orders": 9
}
],
"sell": [
{
"quantity": 92625,
"price": 1.2,
"orders": 17
},
{
"quantity": 68250,
"price": 1.25,
"orders": 8
},
{
"quantity": 19500,
"price": 1.3,
"orders": 4
},
{
"quantity": 24375,
"price": 1.35,
"orders": 4
},
{
"quantity": 24375,
"price": 1.4,
"orders": 4
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|107427",
"symbol": "IOC25JUN144CE",
"last_price": 1.15,
"volume": 2257125,
"average_price": 1.08,
"oi": 2364375,
"net_change": -0.4,
"total_buy_quantity": 2354625,
"total_sell_quantity": 1014000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.55,
"last_trade_time": "1750240381301",
"oi_day_high": 2379000,
"oi_day_low": 2301000
},
"NSE_FO:IDEA25JUN7PE": {
"ohlc": {
"open": 0.45,
"high": 0.55,
"low": 0.35,
"close": 0.5
},
"depth": {
"buy": [
{
"quantity": 6160000,
"price": 0.45,
"orders": 17
},
{
"quantity": 10120000,
"price": 0.4,
"orders": 22
},
{
"quantity": 10440000,
"price": 0.35,
"orders": 31
},
{
"quantity": 22760000,
"price": 0.3,
"orders": 36
},
{
"quantity": 21320000,
"price": 0.25,
"orders": 24
}
],
"sell": [
{
"quantity": 4560000,
"price": 0.5,
"orders": 9
},
{
"quantity": 12560000,
"price": 0.55,
"orders": 18
},
{
"quantity": 8560000,
"price": 0.6,
"orders": 14
},
{
"quantity": 6880000,
"price": 0.65,
"orders": 8
},
{
"quantity": 760000,
"price": 0.7,
"orders": 2
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|99899",
"symbol": "IDEA25JUN7PE",
"last_price": 0.5,
"volume": 75720000,
"average_price": 0.43,
"oi": 201920000,
"net_change": 0.05,
"total_buy_quantity": 158920000,
"total_sell_quantity": 42400000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.45,
"last_trade_time": "1750240782210",
"oi_day_high": 210520000,
"oi_day_low": 200680000
},
"NSE_FO:BHARATFORG25JUN1260CE": {
"ohlc": {
"open": 56,
"high": 58.4,
"low": 45,
"close": 46.6
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 46.6,
"orders": 1
},
{
"quantity": 500,
"price": 46.55,
"orders": 1
},
{
"quantity": 1000,
"price": 46.5,
"orders": 2
},
{
"quantity": 500,
"price": 46.45,
"orders": 1
},
{
"quantity": 500,
"price": 46.4,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 47.15,
"orders": 1
},
{
"quantity": 500,
"price": 47.2,
"orders": 1
},
{
"quantity": 500,
"price": 47.35,
"orders": 1
},
{
"quantity": 500,
"price": 47.4,
"orders": 1
},
{
"quantity": 1000,
"price": 47.45,
"orders": 2
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|73998",
"symbol": "BHARATFORG25JUN1260CE",
"last_price": 46.6,
"volume": 47000,
"average_price": 50.8,
"oi": 173500,
"net_change": -1.25,
"total_buy_quantity": 86500,
"total_sell_quantity": 59000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 106.85,
"last_trade_time": "1750240778258",
"oi_day_high": 186000,
"oi_day_low": 173500
},
"NSE_FO:DMART25JUN4000CE": {
"ohlc": {
"open": 124.65,
"high": 259,
"low": 124.65,
"close": 255.1
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 254.5,
"orders": 2
},
{
"quantity": 150,
"price": 254.45,
"orders": 1
},
{
"quantity": 150,
"price": 254.4,
"orders": 1
},
{
"quantity": 300,
"price": 245.25,
"orders": 1
},
{
"quantity": 450,
"price": 245.2,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 261.45,
"orders": 2
},
{
"quantity": 150,
"price": 261.5,
"orders": 1
},
{
"quantity": 150,
"price": 261.55,
"orders": 1
},
{
"quantity": 150,
"price": 261.6,
"orders": 1
},
{
"quantity": 1200,
"price": 261.85,
"orders": 4
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|87120",
"symbol": "DMART25JUN4000CE",
"last_price": 255.1,
"volume": 158100,
"average_price": 193.41,
"oi": 61650,
"net_change": 148.25,
"total_buy_quantity": 25500,
"total_sell_quantity": 13650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 476.05,
"last_trade_time": "1750240790008",
"oi_day_high": 86850,
"oi_day_low": 61650
},
"NSE_FO:BANKBARODA25JUN234.15PE": {
"ohlc": {
"open": 1.85,
"high": 2.3,
"low": 1.35,
"close": 2.2
},
"depth": {
"buy": [
{
"quantity": 35100,
"price": 2.15,
"orders": 10
},
{
"quantity": 20475,
"price": 2.1,
"orders": 7
},
{
"quantity": 23400,
"price": 2.05,
"orders": 4
},
{
"quantity": 26325,
"price": 2,
"orders": 6
},
{
"quantity": 23400,
"price": 1.95,
"orders": 4
}
],
"sell": [
{
"quantity": 11700,
"price": 2.2,
"orders": 2
},
{
"quantity": 32175,
"price": 2.25,
"orders": 7
},
{
"quantity": 81900,
"price": 2.3,
"orders": 9
},
{
"quantity": 61425,
"price": 2.35,
"orders": 6
},
{
"quantity": 23400,
"price": 2.4,
"orders": 2
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|72701",
"symbol": "BANKBARODA25JUN234.15PE",
"last_price": 2.2,
"volume": 824850,
"average_price": 1.79,
"oi": 488475,
"net_change": 0.35,
"total_buy_quantity": 625950,
"total_sell_quantity": 602550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.85,
"last_trade_time": "1750240763026",
"oi_day_high": 541125,
"oi_day_low": 485550
},
"NSE_FO:JINDALSTEL25JUN970PE": {
"ohlc": {
"open": 74,
"high": 78.7,
"low": 72.5,
"close": 77.6
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 76.6,
"orders": 1
},
{
"quantity": 625,
"price": 75.55,
"orders": 1
},
{
"quantity": 1250,
"price": 75.5,
"orders": 2
},
{
"quantity": 1875,
"price": 74.8,
"orders": 1
},
{
"quantity": 3125,
"price": 74.7,
"orders": 2
}
],
"sell": [
{
"quantity": 1250,
"price": 77.8,
"orders": 2
},
{
"quantity": 625,
"price": 77.85,
"orders": 1
},
{
"quantity": 625,
"price": 77.95,
"orders": 1
},
{
"quantity": 1250,
"price": 78.05,
"orders": 2
},
{
"quantity": 625,
"price": 78.15,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|105382",
"symbol": "JINDALSTEL25JUN970PE",
"last_price": 77.6,
"volume": 23750,
"average_price": 75.59,
"oi": 116875,
"net_change": -0.7,
"total_buy_quantity": 65625,
"total_sell_quantity": 71250,
"lower_circuit_limit": 28.6,
"upper_circuit_limit": 128,
"last_trade_time": "1750239865523",
"oi_day_high": 117500,
"oi_day_low": 112500
},
"NSE_FO:CONCOR25JUN790PE": {
"ohlc": {
"open": 37,
"high": 45.6,
"low": 34.25,
"close": 45
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 45.4,
"orders": 1
},
{
"quantity": 1000,
"price": 45.35,
"orders": 1
},
{
"quantity": 1000,
"price": 45.3,
"orders": 1
},
{
"quantity": 2000,
"price": 40.2,
"orders": 1
},
{
"quantity": 3000,
"price": 40.15,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 45.85,
"orders": 1
},
{
"quantity": 1000,
"price": 45.9,
"orders": 1
},
{
"quantity": 1000,
"price": 45.95,
"orders": 1
},
{
"quantity": 1000,
"price": 46,
"orders": 1
},
{
"quantity": 30000,
"price": 57.1,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|85238",
"symbol": "CONCOR25JUN790PE",
"last_price": 45,
"volume": 41000,
"average_price": 38.95,
"oi": 182000,
"net_change": 3.95,
"total_buy_quantity": 92000,
"total_sell_quantity": 46000,
"lower_circuit_limit": 3.8,
"upper_circuit_limit": 78.3,
"last_trade_time": "1750240755362",
"oi_day_high": 197000,
"oi_day_low": 182000
},
"NSE_FO:PATANJALI25JUN1760CE": {
"ohlc": {
"open": 2.2,
"high": 2.5,
"low": 1.35,
"close": 1.5
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 1.45,
"orders": 2
},
{
"quantity": 2400,
"price": 1.4,
"orders": 3
},
{
"quantity": 2100,
"price": 1.35,
"orders": 2
},
{
"quantity": 3900,
"price": 1.3,
"orders": 3
},
{
"quantity": 300,
"price": 1.25,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 1.6,
"orders": 2
},
{
"quantity": 1200,
"price": 1.65,
"orders": 4
},
{
"quantity": 1200,
"price": 1.7,
"orders": 4
},
{
"quantity": 900,
"price": 1.75,
"orders": 3
},
{
"quantity": 300,
"price": 1.8,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|127515",
"symbol": "PATANJALI25JUN1760CE",
"last_price": 1.5,
"volume": 51600,
"average_price": 1.74,
"oi": 110400,
"net_change": -0.9,
"total_buy_quantity": 76200,
"total_sell_quantity": 52500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.4,
"last_trade_time": "1750240577256",
"oi_day_high": 118800,
"oi_day_low": 110100
},
"NSE_FO:SIEMENS25JUN3300PE": {
"ohlc": {
"open": 47.85,
"high": 59.05,
"low": 27.4,
"close": 31.85
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 32,
"orders": 1
},
{
"quantity": 150,
"price": 31.95,
"orders": 1
},
{
"quantity": 150,
"price": 31.75,
"orders": 2
},
{
"quantity": 75,
"price": 31.7,
"orders": 1
},
{
"quantity": 75,
"price": 31.65,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 32.45,
"orders": 1
},
{
"quantity": 450,
"price": 32.5,
"orders": 4
},
{
"quantity": 300,
"price": 32.55,
"orders": 2
},
{
"quantity": 225,
"price": 32.7,
"orders": 1
},
{
"quantity": 225,
"price": 32.8,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|126399",
"symbol": "SIEMENS25JUN3300PE",
"last_price": 31.85,
"volume": 436800,
"average_price": 44.1,
"oi": 286875,
"net_change": -18.05,
"total_buy_quantity": 36825,
"total_sell_quantity": 11925,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 152.35,
"last_trade_time": "1750240789019",
"oi_day_high": 287775,
"oi_day_low": 253425
},
"NSE_FO:JUBLFOOD25JUN670CE": {
"ohlc": {
"open": 18.1,
"high": 22,
"low": 18.1,
"close": 19.5
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 19.6,
"orders": 2
},
{
"quantity": 1250,
"price": 19.55,
"orders": 1
},
{
"quantity": 1250,
"price": 19.5,
"orders": 1
},
{
"quantity": 1250,
"price": 19.25,
"orders": 1
},
{
"quantity": 1250,
"price": 19.1,
"orders": 1
}
],
"sell": [
{
"quantity": 3750,
"price": 20,
"orders": 3
},
{
"quantity": 2500,
"price": 20.05,
"orders": 2
},
{
"quantity": 2500,
"price": 20.1,
"orders": 2
},
{
"quantity": 1250,
"price": 21.2,
"orders": 1
},
{
"quantity": 1250,
"price": 21.3,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|107498",
"symbol": "JUBLFOOD25JUN670CE",
"last_price": 19.5,
"volume": 110000,
"average_price": 19.83,
"oi": 305000,
"net_change": 1.6,
"total_buy_quantity": 278750,
"total_sell_quantity": 102500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 41.95,
"last_trade_time": "1750240353560",
"oi_day_high": 312500,
"oi_day_low": 301250
},
"NSE_FO:ANGELONE25JUN3000CE": {
"ohlc": {
"open": 29.05,
"high": 43.1,
"low": 23,
"close": 24.85
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 24.6,
"orders": 1
},
{
"quantity": 200,
"price": 24.55,
"orders": 1
},
{
"quantity": 200,
"price": 24.3,
"orders": 1
},
{
"quantity": 200,
"price": 24.25,
"orders": 1
},
{
"quantity": 1000,
"price": 24.2,
"orders": 2
}
],
"sell": [
{
"quantity": 200,
"price": 24.9,
"orders": 1
},
{
"quantity": 200,
"price": 25.05,
"orders": 1
},
{
"quantity": 400,
"price": 25.1,
"orders": 2
},
{
"quantity": 400,
"price": 25.35,
"orders": 2
},
{
"quantity": 400,
"price": 25.4,
"orders": 2
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|67972",
"symbol": "ANGELONE25JUN3000CE",
"last_price": 24.85,
"volume": 728400,
"average_price": 32.92,
"oi": 343800,
"net_change": -6.65,
"total_buy_quantity": 75400,
"total_sell_quantity": 50600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 127.95,
"last_trade_time": "1750240787022",
"oi_day_high": 353600,
"oi_day_low": 332200
},
"NSE_FO:RELIANCE25JUN1420CE": {
"ohlc": {
"open": 23.7,
"high": 32.5,
"low": 21.1,
"close": 23.2
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 23.1,
"orders": 2
},
{
"quantity": 2000,
"price": 23.05,
"orders": 3
},
{
"quantity": 1000,
"price": 23,
"orders": 1
},
{
"quantity": 1000,
"price": 22.95,
"orders": 1
},
{
"quantity": 1000,
"price": 22.9,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 23.25,
"orders": 1
},
{
"quantity": 1500,
"price": 23.3,
"orders": 2
},
{
"quantity": 1500,
"price": 23.35,
"orders": 2
},
{
"quantity": 7000,
"price": 23.4,
"orders": 7
},
{
"quantity": 3500,
"price": 23.45,
"orders": 5
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|134975",
"symbol": "RELIANCE25JUN1420CE",
"last_price": 23.2,
"volume": 3304000,
"average_price": 25.22,
"oi": 2335500,
"net_change": -1.7,
"total_buy_quantity": 202500,
"total_sell_quantity": 153500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 60.55,
"last_trade_time": "1750240795163",
"oi_day_high": 2401500,
"oi_day_low": 2238000
},
"NSE_FO:PAGEIND25JUN46500PE": {
"ohlc": {
"open": 1271.75,
"high": 1750,
"low": 1271.75,
"close": 1559.6
},
"depth": {
"buy": [
{
"quantity": 105,
"price": 1427.8,
"orders": 1
},
{
"quantity": 15,
"price": 1427.75,
"orders": 1
},
{
"quantity": 15,
"price": 1427.6,
"orders": 1
},
{
"quantity": 15,
"price": 1415.15,
"orders": 1
},
{
"quantity": 195,
"price": 1289.85,
"orders": 1
}
],
"sell": [
{
"quantity": 15,
"price": 1589.65,
"orders": 1
},
{
"quantity": 15,
"price": 1589.7,
"orders": 1
},
{
"quantity": 15,
"price": 1604,
"orders": 1
},
{
"quantity": 15,
"price": 1622.85,
"orders": 1
},
{
"quantity": 15,
"price": 1625.95,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|119400",
"symbol": "PAGEIND25JUN46500PE",
"last_price": 1559.6,
"volume": 450,
"average_price": 1535.61,
"oi": 1200,
"net_change": 406.4,
"total_buy_quantity": 2025,
"total_sell_quantity": 885,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 2422.1,
"last_trade_time": "1750238272358",
"oi_day_high": 1230,
"oi_day_low": 1200
},
"NSE_FO:CUMMINSIND25JUN3200CE": {
"ohlc": {
"open": 133.85,
"high": 133.85,
"low": 90.95,
"close": 98.15
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 98.15,
"orders": 1
},
{
"quantity": 150,
"price": 98.1,
"orders": 1
},
{
"quantity": 300,
"price": 98,
"orders": 2
},
{
"quantity": 150,
"price": 97.6,
"orders": 1
},
{
"quantity": 300,
"price": 96.95,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 99.4,
"orders": 2
},
{
"quantity": 150,
"price": 99.5,
"orders": 1
},
{
"quantity": 150,
"price": 99.75,
"orders": 1
},
{
"quantity": 300,
"price": 99.8,
"orders": 2
},
{
"quantity": 300,
"price": 107.35,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|83928",
"symbol": "CUMMINSIND25JUN3200CE",
"last_price": 98.15,
"volume": 19350,
"average_price": 101.93,
"oi": 48600,
"net_change": -36.5,
"total_buy_quantity": 36000,
"total_sell_quantity": 18900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 288.9,
"last_trade_time": "1750240795307",
"oi_day_high": 51300,
"oi_day_low": 48600
},
"NSE_FO:IRFC25JUN140PE": {
"ohlc": {
"open": 4.6,
"high": 5.3,
"low": 3.65,
"close": 5.1
},
"depth": {
"buy": [
{
"quantity": 3525,
"price": 5.1,
"orders": 1
},
{
"quantity": 35250,
"price": 5.05,
"orders": 10
},
{
"quantity": 28200,
"price": 5,
"orders": 8
},
{
"quantity": 21150,
"price": 4.95,
"orders": 6
},
{
"quantity": 28200,
"price": 4.9,
"orders": 5
}
],
"sell": [
{
"quantity": 35250,
"price": 5.2,
"orders": 10
},
{
"quantity": 24675,
"price": 5.25,
"orders": 6
},
{
"quantity": 24675,
"price": 5.3,
"orders": 6
},
{
"quantity": 7050,
"price": 5.35,
"orders": 2
},
{
"quantity": 17625,
"price": 5.4,
"orders": 3
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|108508",
"symbol": "IRFC25JUN140PE",
"last_price": 5.1,
"volume": 3919800,
"average_price": 4.42,
"oi": 6362625,
"net_change": 0.8,
"total_buy_quantity": 1092750,
"total_sell_quantity": 426525,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.3,
"last_trade_time": "1750240781077",
"oi_day_high": 6697500,
"oi_day_low": 6362625
},
"NSE_FO:ICICIGI25JUN1860CE": {
"ohlc": {
"open": 73.7,
"high": 80.35,
"low": 66.9,
"close": 80.35
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 77.45,
"orders": 1
},
{
"quantity": 250,
"price": 76.7,
"orders": 1
},
{
"quantity": 1000,
"price": 76.65,
"orders": 2
},
{
"quantity": 750,
"price": 73.3,
"orders": 1
},
{
"quantity": 750,
"price": 69.75,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 80.15,
"orders": 2
},
{
"quantity": 250,
"price": 80.2,
"orders": 1
},
{
"quantity": 250,
"price": 80.25,
"orders": 1
},
{
"quantity": 750,
"price": 80.5,
"orders": 1
},
{
"quantity": 250,
"price": 81.25,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|99086",
"symbol": "ICICIGI25JUN1860CE",
"last_price": 80.35,
"volume": 6250,
"average_price": 74.09,
"oi": 26500,
"net_change": 11.25,
"total_buy_quantity": 32500,
"total_sell_quantity": 21500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 138.5,
"last_trade_time": "1750240778426",
"oi_day_high": 29000,
"oi_day_low": 26500
},
"NSE_FO:DALBHARAT25JUN2040CE": {
"ohlc": {
"open": 48.75,
"high": 57.15,
"low": 33.05,
"close": 34.1
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 32.05,
"orders": 1
},
{
"quantity": 275,
"price": 32,
"orders": 1
},
{
"quantity": 275,
"price": 31.75,
"orders": 1
},
{
"quantity": 550,
"price": 31.55,
"orders": 1
},
{
"quantity": 825,
"price": 30.05,
"orders": 2
}
],
"sell": [
{
"quantity": 550,
"price": 32.95,
"orders": 2
},
{
"quantity": 275,
"price": 33.05,
"orders": 1
},
{
"quantity": 275,
"price": 33.3,
"orders": 1
},
{
"quantity": 550,
"price": 33.35,
"orders": 1
},
{
"quantity": 550,
"price": 33.4,
"orders": 2
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|84820",
"symbol": "DALBHARAT25JUN2040CE",
"last_price": 34.1,
"volume": 37950,
"average_price": 38.91,
"oi": 11000,
"net_change": -10.85,
"total_buy_quantity": 25025,
"total_sell_quantity": 37675,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 109.95,
"last_trade_time": "1750240716044",
"oi_day_high": 11000,
"oi_day_low": 6325
},
"NSE_FO:ICICIBANK25JUN1460CE": {
"ohlc": {
"open": 3.35,
"high": 5.2,
"low": 2.2,
"close": 2.35
},
"depth": {
"buy": [
{
"quantity": 15400,
"price": 2.3,
"orders": 10
},
{
"quantity": 22400,
"price": 2.25,
"orders": 15
},
{
"quantity": 25200,
"price": 2.2,
"orders": 16
},
{
"quantity": 19600,
"price": 2.15,
"orders": 6
},
{
"quantity": 9800,
"price": 2.1,
"orders": 7
}
],
"sell": [
{
"quantity": 4900,
"price": 2.35,
"orders": 1
},
{
"quantity": 20300,
"price": 2.4,
"orders": 17
},
{
"quantity": 26600,
"price": 2.45,
"orders": 10
},
{
"quantity": 25200,
"price": 2.5,
"orders": 11
},
{
"quantity": 16800,
"price": 2.55,
"orders": 8
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|100158",
"symbol": "ICICIBANK25JUN1460CE",
"last_price": 2.35,
"volume": 3341800,
"average_price": 3.22,
"oi": 3668700,
"net_change": -1.65,
"total_buy_quantity": 723100,
"total_sell_quantity": 562100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24,
"last_trade_time": "1750240771625",
"oi_day_high": 3740100,
"oi_day_low": 3649100
},
"NSE_FO:ETERNAL25JUN230CE": {
"ohlc": {
"open": 19.4,
"high": 21.15,
"low": 18.95,
"close": 19.6
},
"depth": {
"buy": [
{
"quantity": 4000,
"price": 19.4,
"orders": 2
},
{
"quantity": 2000,
"price": 19.35,
"orders": 1
},
{
"quantity": 2000,
"price": 19.3,
"orders": 1
},
{
"quantity": 2000,
"price": 19.25,
"orders": 1
},
{
"quantity": 2000,
"price": 18.65,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 19.65,
"orders": 1
},
{
"quantity": 2000,
"price": 19.7,
"orders": 1
},
{
"quantity": 18000,
"price": 19.75,
"orders": 9
},
{
"quantity": 20000,
"price": 20.95,
"orders": 1
},
{
"quantity": 8000,
"price": 21,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|146382",
"symbol": "ETERNAL25JUN230CE",
"last_price": 19.6,
"volume": 256000,
"average_price": 19.93,
"oi": 2400000,
"net_change": 0.6,
"total_buy_quantity": 202000,
"total_sell_quantity": 228000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39,
"last_trade_time": "1750239906333",
"oi_day_high": 2432000,
"oi_day_low": 2382000
},
"NSE_FO:UNIONBANK25JUN140PE": {
"ohlc": {
"open": 1.05,
"high": 1.05,
"low": 0.65,
"close": 0.8
},
"depth": {
"buy": [
{
"quantity": 26550,
"price": 0.75,
"orders": 3
},
{
"quantity": 110625,
"price": 0.7,
"orders": 15
},
{
"quantity": 84075,
"price": 0.65,
"orders": 7
},
{
"quantity": 53100,
"price": 0.6,
"orders": 6
},
{
"quantity": 30975,
"price": 0.55,
"orders": 6
}
],
"sell": [
{
"quantity": 57525,
"price": 0.8,
"orders": 13
},
{
"quantity": 79650,
"price": 0.85,
"orders": 9
},
{
"quantity": 309750,
"price": 0.9,
"orders": 8
},
{
"quantity": 225675,
"price": 0.95,
"orders": 7
},
{
"quantity": 75225,
"price": 1,
"orders": 10
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|145516",
"symbol": "UNIONBANK25JUN140PE",
"last_price": 0.8,
"volume": 2880675,
"average_price": 0.81,
"oi": 3969225,
"net_change": -0.2,
"total_buy_quantity": 1305375,
"total_sell_quantity": 1416000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21,
"last_trade_time": "1750240758808",
"oi_day_high": 3986925,
"oi_day_low": 3778950
},
"NSE_FO:TORNTPOWER25JUN1400CE": {
"ohlc": {
"open": 32.6,
"high": 34.4,
"low": 19.5,
"close": 22.5
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 21.75,
"orders": 1
},
{
"quantity": 1125,
"price": 21.7,
"orders": 1
},
{
"quantity": 375,
"price": 21.6,
"orders": 1
},
{
"quantity": 750,
"price": 21.45,
"orders": 1
},
{
"quantity": 375,
"price": 21.4,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 22.2,
"orders": 1
},
{
"quantity": 375,
"price": 22.25,
"orders": 1
},
{
"quantity": 750,
"price": 22.45,
"orders": 1
},
{
"quantity": 375,
"price": 22.5,
"orders": 1
},
{
"quantity": 1125,
"price": 23.95,
"orders": 2
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|144932",
"symbol": "TORNTPOWER25JUN1400CE",
"last_price": 22.5,
"volume": 88875,
"average_price": 24.99,
"oi": 109875,
"net_change": -9.45,
"total_buy_quantity": 88125,
"total_sell_quantity": 71250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 90.4,
"last_trade_time": "1750240790001",
"oi_day_high": 111375,
"oi_day_low": 99375
},
"NSE_FO:BRITANNIA25JUN5500CE": {
"ohlc": {
"open": 106,
"high": 152,
"low": 100,
"close": 124.85
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 122.95,
"orders": 1
},
{
"quantity": 100,
"price": 122.9,
"orders": 1
},
{
"quantity": 100,
"price": 122.7,
"orders": 1
},
{
"quantity": 200,
"price": 122.2,
"orders": 2
},
{
"quantity": 100,
"price": 121.75,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 124.95,
"orders": 2
},
{
"quantity": 100,
"price": 125.15,
"orders": 1
},
{
"quantity": 100,
"price": 125.45,
"orders": 1
},
{
"quantity": 100,
"price": 125.5,
"orders": 1
},
{
"quantity": 100,
"price": 125.65,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|77275",
"symbol": "BRITANNIA25JUN5500CE",
"last_price": 124.85,
"volume": 68300,
"average_price": 123.27,
"oi": 29200,
"net_change": 13.15,
"total_buy_quantity": 18500,
"total_sell_quantity": 14800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 250.45,
"last_trade_time": "1750240786888",
"oi_day_high": 33900,
"oi_day_low": 29200
},
"NSE_FO:APOLLOHOSP25JUN6900PE": {
"ohlc": {
"open": 40.35,
"high": 65,
"low": 25.5,
"close": 52.05
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 52.05,
"orders": 1
},
{
"quantity": 2500,
"price": 52,
"orders": 1
},
{
"quantity": 125,
"price": 51.75,
"orders": 1
},
{
"quantity": 125,
"price": 49,
"orders": 1
},
{
"quantity": 125,
"price": 48.95,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 52.85,
"orders": 1
},
{
"quantity": 125,
"price": 52.9,
"orders": 1
},
{
"quantity": 125,
"price": 53.1,
"orders": 1
},
{
"quantity": 125,
"price": 53.15,
"orders": 1
},
{
"quantity": 250,
"price": 53.4,
"orders": 2
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|68428",
"symbol": "APOLLOHOSP25JUN6900PE",
"last_price": 52.05,
"volume": 415375,
"average_price": 50.9,
"oi": 143375,
"net_change": 12.1,
"total_buy_quantity": 60875,
"total_sell_quantity": 19250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 139.5,
"last_trade_time": "1750240798414",
"oi_day_high": 182500,
"oi_day_low": 142375
},
"NSE_FO:GRASIM25JUN2580CE": {
"ohlc": {
"open": 99.45,
"high": 104.95,
"low": 99.35,
"close": 104.95
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 101.1,
"orders": 2
},
{
"quantity": 500,
"price": 101.05,
"orders": 2
},
{
"quantity": 250,
"price": 101,
"orders": 1
},
{
"quantity": 250,
"price": 100.65,
"orders": 1
},
{
"quantity": 250,
"price": 99.25,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 103.55,
"orders": 1
},
{
"quantity": 250,
"price": 103.6,
"orders": 1
},
{
"quantity": 250,
"price": 103.65,
"orders": 1
},
{
"quantity": 250,
"price": 104.15,
"orders": 1
},
{
"quantity": 500,
"price": 112.45,
"orders": 2
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|93084",
"symbol": "GRASIM25JUN2580CE",
"last_price": 104.95,
"volume": 6500,
"average_price": 102.18,
"oi": 28750,
"net_change": 3.05,
"total_buy_quantity": 26000,
"total_sell_quantity": 29000,
"lower_circuit_limit": 6.65,
"upper_circuit_limit": 197.15,
"last_trade_time": "1750240537904",
"oi_day_high": 30750,
"oi_day_low": 28750
},
"NSE_FO:ASIANPAINT25JUN2300PE": {
"ohlc": {
"open": 44.1,
"high": 48.3,
"low": 34,
"close": 37.5
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 37.1,
"orders": 2
},
{
"quantity": 200,
"price": 37.05,
"orders": 1
},
{
"quantity": 200,
"price": 36.95,
"orders": 1
},
{
"quantity": 400,
"price": 36.55,
"orders": 2
},
{
"quantity": 400,
"price": 36.5,
"orders": 2
}
],
"sell": [
{
"quantity": 400,
"price": 37.35,
"orders": 2
},
{
"quantity": 800,
"price": 37.5,
"orders": 3
},
{
"quantity": 400,
"price": 37.55,
"orders": 2
},
{
"quantity": 200,
"price": 37.7,
"orders": 1
},
{
"quantity": 600,
"price": 37.75,
"orders": 2
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|65511",
"symbol": "ASIANPAINT25JUN2300PE",
"last_price": 37.5,
"volume": 547000,
"average_price": 39.37,
"oi": 281200,
"net_change": -6.6,
"total_buy_quantity": 71400,
"total_sell_quantity": 52800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 99.95,
"last_trade_time": "1750240796815",
"oi_day_high": 311200,
"oi_day_low": 242600
},
"NSE_FO:LTF25JUN172.5PE": {
"ohlc": {
"open": 0.15,
"high": 0.2,
"low": 0.15,
"close": 0.15
},
"depth": {
"buy": [
{
"quantity": 196328,
"price": 0.1,
"orders": 9
},
{
"quantity": 116012,
"price": 0.05,
"orders": 5
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 53544,
"price": 0.2,
"orders": 10
},
{
"quantity": 44620,
"price": 0.25,
"orders": 3
},
{
"quantity": 44620,
"price": 0.3,
"orders": 3
},
{
"quantity": 40158,
"price": 0.35,
"orders": 2
},
{
"quantity": 13386,
"price": 0.4,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|110753",
"symbol": "LTF25JUN172.5PE",
"last_price": 0.15,
"volume": 240948,
"average_price": 0.16,
"oi": 1204740,
"net_change": -0.05,
"total_buy_quantity": 312340,
"total_sell_quantity": 530978,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.2,
"last_trade_time": "1750240537545",
"oi_day_high": 1338600,
"oi_day_low": 1204740
},
"NSE_FO:AXISBANK25JUN1200CE": {
"ohlc": {
"open": 19,
"high": 29.45,
"low": 18.6,
"close": 26.8
},
"depth": {
"buy": [
{
"quantity": 1875,
"price": 26.6,
"orders": 3
},
{
"quantity": 1875,
"price": 26.55,
"orders": 3
},
{
"quantity": 1250,
"price": 26.5,
"orders": 2
},
{
"quantity": 1250,
"price": 26.45,
"orders": 2
},
{
"quantity": 1875,
"price": 26.4,
"orders": 3
}
],
"sell": [
{
"quantity": 1250,
"price": 26.85,
"orders": 2
},
{
"quantity": 625,
"price": 26.9,
"orders": 1
},
{
"quantity": 1875,
"price": 26.95,
"orders": 3
},
{
"quantity": 1250,
"price": 27,
"orders": 2
},
{
"quantity": 625,
"price": 27.05,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|71194",
"symbol": "AXISBANK25JUN1200CE",
"last_price": 26.8,
"volume": 1858125,
"average_price": 25.59,
"oi": 1694375,
"net_change": 1.8,
"total_buy_quantity": 146250,
"total_sell_quantity": 140000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 59.65,
"last_trade_time": "1750240782904",
"oi_day_high": 1843750,
"oi_day_low": 1694375
},
"NSE_FO:OFSS25JUN8500PE": {
"ohlc": {
"open": 3,
"high": 3,
"low": 1.85,
"close": 2.1
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 2,
"orders": 1
},
{
"quantity": 1250,
"price": 1.95,
"orders": 1
},
{
"quantity": 5000,
"price": 1.55,
"orders": 2
},
{
"quantity": 50,
"price": 1.5,
"orders": 1
},
{
"quantity": 50,
"price": 1.4,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 2.5,
"orders": 2
},
{
"quantity": 100,
"price": 2.55,
"orders": 2
},
{
"quantity": 50,
"price": 2.6,
"orders": 1
},
{
"quantity": 50,
"price": 2.7,
"orders": 1
},
{
"quantity": 50,
"price": 2.75,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|45856",
"symbol": "OFSS25JUN8500PE",
"last_price": 2.1,
"volume": 3100,
"average_price": 2.15,
"oi": 42000,
"net_change": -1.05,
"total_buy_quantity": 54700,
"total_sell_quantity": 6800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.15,
"last_trade_time": "1750239748429",
"oi_day_high": 42400,
"oi_day_low": 42000
},
"NSE_FO:CAMS25JUN3950CE": {
"ohlc": {
"open": 268,
"high": 268,
"low": 206.15,
"close": 230.05
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 210.7,
"orders": 1
},
{
"quantity": 125,
"price": 210.65,
"orders": 1
},
{
"quantity": 125,
"price": 208.8,
"orders": 1
},
{
"quantity": 125,
"price": 208.75,
"orders": 1
},
{
"quantity": 125,
"price": 208.55,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 215.75,
"orders": 3
},
{
"quantity": 125,
"price": 215.8,
"orders": 1
},
{
"quantity": 250,
"price": 215.9,
"orders": 2
},
{
"quantity": 125,
"price": 216.1,
"orders": 1
},
{
"quantity": 125,
"price": 216.2,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|79620",
"symbol": "CAMS25JUN3950CE",
"last_price": 230.05,
"volume": 2750,
"average_price": 236.37,
"oi": 12875,
"net_change": -31,
"total_buy_quantity": 10375,
"total_sell_quantity": 13000,
"lower_circuit_limit": 13.55,
"upper_circuit_limit": 508.55,
"last_trade_time": "1750239809087",
"oi_day_high": 14000,
"oi_day_low": 12875
},
"NSE_FO:KOTAKBANK25JUN2080PE": {
"ohlc": {
"open": 7.25,
"high": 11.5,
"low": 6.15,
"close": 6.25
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 6.25,
"orders": 1
},
{
"quantity": 400,
"price": 6.2,
"orders": 1
},
{
"quantity": 2400,
"price": 6.15,
"orders": 6
},
{
"quantity": 1600,
"price": 6.1,
"orders": 4
},
{
"quantity": 2800,
"price": 6.05,
"orders": 6
}
],
"sell": [
{
"quantity": 2000,
"price": 6.35,
"orders": 5
},
{
"quantity": 2400,
"price": 6.4,
"orders": 6
},
{
"quantity": 3200,
"price": 6.45,
"orders": 7
},
{
"quantity": 2000,
"price": 6.5,
"orders": 5
},
{
"quantity": 2800,
"price": 6.55,
"orders": 6
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|112328",
"symbol": "KOTAKBANK25JUN2080PE",
"last_price": 6.25,
"volume": 941200,
"average_price": 8.46,
"oi": 450400,
"net_change": -0.45,
"total_buy_quantity": 426800,
"total_sell_quantity": 82800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.7,
"last_trade_time": "1750240783743",
"oi_day_high": 486800,
"oi_day_low": 445600
},
"NSE_FO:POONAWALLA25JUN405PE": {
"ohlc": {
"open": 1.65,
"high": 2.1,
"low": 1.65,
"close": 2.1
},
"depth": {
"buy": [
{
"quantity": 1450,
"price": 2,
"orders": 1
},
{
"quantity": 4350,
"price": 1.95,
"orders": 3
},
{
"quantity": 4350,
"price": 1.9,
"orders": 3
},
{
"quantity": 4350,
"price": 1.85,
"orders": 2
},
{
"quantity": 1450,
"price": 1.8,
"orders": 1
}
],
"sell": [
{
"quantity": 4350,
"price": 2.15,
"orders": 3
},
{
"quantity": 4350,
"price": 2.2,
"orders": 3
},
{
"quantity": 7250,
"price": 2.25,
"orders": 4
},
{
"quantity": 1450,
"price": 2.3,
"orders": 1
},
{
"quantity": 4350,
"price": 2.35,
"orders": 2
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|123316",
"symbol": "POONAWALLA25JUN405PE",
"last_price": 2.1,
"volume": 8700,
"average_price": 1.86,
"oi": 187050,
"net_change": -0.8,
"total_buy_quantity": 234900,
"total_sell_quantity": 233450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.9,
"last_trade_time": "1750236931451",
"oi_day_high": 188500,
"oi_day_low": 187050
},
"NSE_FO:CHAMBLFERT25JUN590PE": {
"ohlc": {
"open": 30,
"high": 30,
"low": 30,
"close": 30
},
"depth": {
"buy": [
{
"quantity": 950,
"price": 30.1,
"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": "2025-06-18T15:30:00.15+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": 6.65,
"upper_circuit_limit": 71.85,
"last_trade_time": "1749634788000",
"oi_day_high": 231800,
"oi_day_low": 231800
},
"NSE_FO:SUPREMEIND25JUN4250CE": {
"ohlc": {
"open": 401,
"high": 401,
"low": 401,
"close": 401
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 324.4,
"orders": 1
},
{
"quantity": 125,
"price": 324.35,
"orders": 1
},
{
"quantity": 125,
"price": 324.3,
"orders": 1
},
{
"quantity": 625,
"price": 316.65,
"orders": 1
},
{
"quantity": 1250,
"price": 310.25,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 336.2,
"orders": 1
},
{
"quantity": 125,
"price": 336.25,
"orders": 1
},
{
"quantity": 125,
"price": 336.35,
"orders": 1
},
{
"quantity": 125,
"price": 336.6,
"orders": 1
},
{
"quantity": 500,
"price": 370.75,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|128176",
"symbol": "SUPREMEIND25JUN4250CE",
"last_price": 401,
"volume": 125,
"average_price": 401,
"oi": 5625,
"net_change": -0.55,
"total_buy_quantity": 7750,
"total_sell_quantity": 10125,
"lower_circuit_limit": 99,
"upper_circuit_limit": 704.1,
"last_trade_time": "1750231156665",
"oi_day_high": 5625,
"oi_day_low": 5625
},
"NSE_FO:KALYANKJIL25JUN570PE": {
"ohlc": {
"open": 54.8,
"high": 57.2,
"low": 49,
"close": 49.85
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 51.35,
"orders": 1
},
{
"quantity": 775,
"price": 51.3,
"orders": 1
},
{
"quantity": 775,
"price": 50.6,
"orders": 1
},
{
"quantity": 775,
"price": 50.55,
"orders": 1
},
{
"quantity": 2325,
"price": 47.55,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 51.85,
"orders": 1
},
{
"quantity": 775,
"price": 51.9,
"orders": 1
},
{
"quantity": 775,
"price": 51.95,
"orders": 1
},
{
"quantity": 775,
"price": 52.6,
"orders": 1
},
{
"quantity": 5425,
"price": 53.15,
"orders": 2
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|107727",
"symbol": "KALYANKJIL25JUN570PE",
"last_price": 49.85,
"volume": 12400,
"average_price": 53.01,
"oi": 143375,
"net_change": -6.9,
"total_buy_quantity": 82925,
"total_sell_quantity": 81375,
"lower_circuit_limit": 17.3,
"upper_circuit_limit": 96.2,
"last_trade_time": "1750240230920",
"oi_day_high": 147250,
"oi_day_low": 143375
},
"NSE_FO:VEDL25JUN450PE": {
"ohlc": {
"open": 5.5,
"high": 8.55,
"low": 2.6,
"close": 7.65
},
"depth": {
"buy": [
{
"quantity": 3450,
"price": 7.45,
"orders": 3
},
{
"quantity": 6900,
"price": 7.4,
"orders": 6
},
{
"quantity": 5750,
"price": 7.35,
"orders": 5
},
{
"quantity": 1150,
"price": 7.3,
"orders": 1
},
{
"quantity": 5750,
"price": 7.25,
"orders": 4
}
],
"sell": [
{
"quantity": 5750,
"price": 7.6,
"orders": 5
},
{
"quantity": 13800,
"price": 7.65,
"orders": 9
},
{
"quantity": 10350,
"price": 7.7,
"orders": 6
},
{
"quantity": 10350,
"price": 7.75,
"orders": 5
},
{
"quantity": 9200,
"price": 7.8,
"orders": 4
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|135015",
"symbol": "VEDL25JUN450PE",
"last_price": 7.65,
"volume": 9211500,
"average_price": 6.1,
"oi": 3162500,
"net_change": 1.8,
"total_buy_quantity": 563500,
"total_sell_quantity": 351900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.85,
"last_trade_time": "1750240796154",
"oi_day_high": 3249900,
"oi_day_low": 3003800
},
"NSE_FO:NCC25JUN237.5PE": {
"ohlc": {
"open": 13,
"high": 15.65,
"low": 10.75,
"close": 14.6
},
"depth": {
"buy": [
{
"quantity": 1775,
"price": 14.35,
"orders": 1
},
{
"quantity": 3550,
"price": 14.3,
"orders": 2
},
{
"quantity": 1775,
"price": 14.25,
"orders": 1
},
{
"quantity": 1775,
"price": 14,
"orders": 1
},
{
"quantity": 1775,
"price": 13.95,
"orders": 1
}
],
"sell": [
{
"quantity": 1775,
"price": 14.55,
"orders": 1
},
{
"quantity": 1775,
"price": 14.6,
"orders": 1
},
{
"quantity": 1775,
"price": 14.65,
"orders": 1
},
{
"quantity": 1775,
"price": 14.9,
"orders": 1
},
{
"quantity": 1775,
"price": 15,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|116283",
"symbol": "NCC25JUN237.5PE",
"last_price": 14.6,
"volume": 76325,
"average_price": 13.63,
"oi": 115375,
"net_change": 1.6,
"total_buy_quantity": 193475,
"total_sell_quantity": 117150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33,
"last_trade_time": "1750240780100",
"oi_day_high": 117150,
"oi_day_low": 110050
},
"NSE_FO:UNITDSPR25JUN1520PE": {
"ohlc": {
"open": 58.65,
"high": 62,
"low": 51.25,
"close": 59.75
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 59.6,
"orders": 1
},
{
"quantity": 350,
"price": 59.55,
"orders": 1
},
{
"quantity": 700,
"price": 59.5,
"orders": 2
},
{
"quantity": 350,
"price": 58.5,
"orders": 1
},
{
"quantity": 700,
"price": 58.45,
"orders": 2
}
],
"sell": [
{
"quantity": 700,
"price": 60.15,
"orders": 2
},
{
"quantity": 350,
"price": 60.25,
"orders": 1
},
{
"quantity": 350,
"price": 60.3,
"orders": 1
},
{
"quantity": 350,
"price": 60.35,
"orders": 1
},
{
"quantity": 350,
"price": 60.4,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|145612",
"symbol": "UNITDSPR25JUN1520PE",
"last_price": 59.75,
"volume": 45850,
"average_price": 57.84,
"oi": 228200,
"net_change": 6.5,
"total_buy_quantity": 58100,
"total_sell_quantity": 43400,
"lower_circuit_limit": 1.7,
"upper_circuit_limit": 104.8,
"last_trade_time": "1750240780065",
"oi_day_high": 233800,
"oi_day_low": 228200
},
"NSE_FO:PETRONET25JUN315CE": {
"ohlc": {
"open": 0.6,
"high": 0.8,
"low": 0.4,
"close": 0.5
},
"depth": {
"buy": [
{
"quantity": 15000,
"price": 0.4,
"orders": 4
},
{
"quantity": 27000,
"price": 0.35,
"orders": 10
},
{
"quantity": 31500,
"price": 0.3,
"orders": 6
},
{
"quantity": 108000,
"price": 0.25,
"orders": 7
},
{
"quantity": 162000,
"price": 0.2,
"orders": 5
}
],
"sell": [
{
"quantity": 16500,
"price": 0.5,
"orders": 6
},
{
"quantity": 18000,
"price": 0.55,
"orders": 5
},
{
"quantity": 13500,
"price": 0.6,
"orders": 4
},
{
"quantity": 13500,
"price": 0.65,
"orders": 3
},
{
"quantity": 13500,
"price": 0.7,
"orders": 2
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|120622",
"symbol": "PETRONET25JUN315CE",
"last_price": 0.5,
"volume": 450000,
"average_price": 0.58,
"oi": 1144500,
"net_change": -0.15,
"total_buy_quantity": 714000,
"total_sell_quantity": 418500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.65,
"last_trade_time": "1750240774181",
"oi_day_high": 1144500,
"oi_day_low": 1081500
},
"NSE_FO:BAJAJFINSV25JUN2020CE": {
"ohlc": {
"open": 20.95,
"high": 29.55,
"low": 13.85,
"close": 14
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 14.2,
"orders": 1
},
{
"quantity": 1500,
"price": 14.15,
"orders": 3
},
{
"quantity": 1000,
"price": 14.1,
"orders": 2
},
{
"quantity": 2500,
"price": 14.05,
"orders": 5
},
{
"quantity": 2000,
"price": 14,
"orders": 4
}
],
"sell": [
{
"quantity": 2000,
"price": 14.5,
"orders": 4
},
{
"quantity": 1000,
"price": 14.55,
"orders": 2
},
{
"quantity": 1000,
"price": 14.6,
"orders": 2
},
{
"quantity": 2500,
"price": 14.65,
"orders": 3
},
{
"quantity": 1500,
"price": 14.7,
"orders": 3
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|70036",
"symbol": "BAJAJFINSV25JUN2020CE",
"last_price": 14,
"volume": 1915500,
"average_price": 21.23,
"oi": 1065500,
"net_change": -9.6,
"total_buy_quantity": 374500,
"total_sell_quantity": 240000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 68.5,
"last_trade_time": "1750240799040",
"oi_day_high": 1065500,
"oi_day_low": 906500
},
"NSE_FO:GLENMARK25JUN1400PE": {
"ohlc": {
"open": 0.65,
"high": 0.65,
"low": 0.35,
"close": 0.45
},
"depth": {
"buy": [
{
"quantity": 975,
"price": 0.35,
"orders": 1
},
{
"quantity": 14950,
"price": 0.2,
"orders": 1
},
{
"quantity": 8125,
"price": 0.15,
"orders": 2
},
{
"quantity": 73450,
"price": 0.1,
"orders": 6
},
{
"quantity": 1950,
"price": 0.05,
"orders": 1
}
],
"sell": [
{
"quantity": 6825,
"price": 3.5,
"orders": 1
},
{
"quantity": 13000,
"price": 4.4,
"orders": 1
},
{
"quantity": 325,
"price": 10,
"orders": 1
},
{
"quantity": 1300,
"price": 12.95,
"orders": 1
},
{
"quantity": 1625,
"price": 14.35,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|89828",
"symbol": "GLENMARK25JUN1400PE",
"last_price": 0.45,
"volume": 13975,
"average_price": 0.38,
"oi": 64025,
"net_change": -0.55,
"total_buy_quantity": 99450,
"total_sell_quantity": 29575,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21,
"last_trade_time": "1750228127399",
"oi_day_high": 66300,
"oi_day_low": 64025
},
"NSE_FO:BSOFT25JUN420PE": {
"ohlc": {
"open": 3.75,
"high": 8,
"low": 3,
"close": 6.9
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 5.5,
"orders": 1
},
{
"quantity": 1000,
"price": 5.1,
"orders": 1
},
{
"quantity": 2000,
"price": 5.05,
"orders": 2
},
{
"quantity": 2000,
"price": 4.5,
"orders": 1
},
{
"quantity": 2000,
"price": 4.25,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 14,
"orders": 1
},
{
"quantity": 1000,
"price": 19,
"orders": 1
},
{
"quantity": 1000,
"price": 20,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|78306",
"symbol": "BSOFT25JUN420PE",
"last_price": 6.9,
"volume": 26000,
"average_price": 5.55,
"oi": 463000,
"net_change": 1.1,
"total_buy_quantity": 49000,
"total_sell_quantity": 3000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.8,
"last_trade_time": "1750240737805",
"oi_day_high": 485000,
"oi_day_low": 463000
},
"NSE_FO:POLYCAB25JUN6000CE": {
"ohlc": {
"open": 220,
"high": 226,
"low": 86.05,
"close": 89.5
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 89.05,
"orders": 1
},
{
"quantity": 500,
"price": 89,
"orders": 2
},
{
"quantity": 125,
"price": 88.6,
"orders": 1
},
{
"quantity": 125,
"price": 88.55,
"orders": 1
},
{
"quantity": 125,
"price": 88.5,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 89.9,
"orders": 1
},
{
"quantity": 500,
"price": 89.95,
"orders": 2
},
{
"quantity": 125,
"price": 90,
"orders": 1
},
{
"quantity": 125,
"price": 90.15,
"orders": 1
},
{
"quantity": 125,
"price": 90.2,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|131749",
"symbol": "POLYCAB25JUN6000CE",
"last_price": 89.5,
"volume": 749500,
"average_price": 112.09,
"oi": 182500,
"net_change": -19.15,
"total_buy_quantity": 35250,
"total_sell_quantity": 53875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 358.5,
"last_trade_time": "1750240795039",
"oi_day_high": 194750,
"oi_day_low": 87375
},
"NSE_FO:INDIGO25JUN5300CE": {
"ohlc": {
"open": 105,
"high": 111.55,
"low": 71.95,
"close": 81.75
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 81.25,
"orders": 1
},
{
"quantity": 600,
"price": 80.45,
"orders": 2
},
{
"quantity": 300,
"price": 80.3,
"orders": 2
},
{
"quantity": 300,
"price": 80.25,
"orders": 2
},
{
"quantity": 300,
"price": 80.15,
"orders": 2
}
],
"sell": [
{
"quantity": 150,
"price": 81.95,
"orders": 1
},
{
"quantity": 450,
"price": 82,
"orders": 2
},
{
"quantity": 300,
"price": 82.5,
"orders": 2
},
{
"quantity": 150,
"price": 82.75,
"orders": 1
},
{
"quantity": 300,
"price": 82.8,
"orders": 2
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|104636",
"symbol": "INDIGO25JUN5300CE",
"last_price": 81.75,
"volume": 705750,
"average_price": 87.36,
"oi": 303300,
"net_change": -20.5,
"total_buy_quantity": 66300,
"total_sell_quantity": 58050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 262.85,
"last_trade_time": "1750240799047",
"oi_day_high": 319200,
"oi_day_low": 259650
},
"NSE_FO:ABCAPITAL25JUN222.5PE": {
"ohlc": {
"open": 0.2,
"high": 0.2,
"low": 0.15,
"close": 0.15
},
"depth": {
"buy": [
{
"quantity": 8100,
"price": 0.15,
"orders": 2
},
{
"quantity": 121500,
"price": 0.1,
"orders": 4
},
{
"quantity": 234900,
"price": 0.05,
"orders": 5
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 24300,
"price": 0.25,
"orders": 5
},
{
"quantity": 24300,
"price": 0.3,
"orders": 5
},
{
"quantity": 21600,
"price": 0.35,
"orders": 4
},
{
"quantity": 5400,
"price": 0.4,
"orders": 2
},
{
"quantity": 5400,
"price": 0.45,
"orders": 2
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|58692",
"symbol": "ABCAPITAL25JUN222.5PE",
"last_price": 0.15,
"volume": 29700,
"average_price": 0.16,
"oi": 189000,
"net_change": -0.15,
"total_buy_quantity": 364500,
"total_sell_quantity": 299700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.3,
"last_trade_time": "1750239895507",
"oi_day_high": 194400,
"oi_day_low": 189000
},
"NSE_FO:GAIL25JUN192.5CE": {
"ohlc": {
"open": 2.35,
"high": 2.75,
"low": 1.15,
"close": 1.15
},
"depth": {
"buy": [
{
"quantity": 4700,
"price": 1.15,
"orders": 2
},
{
"quantity": 37600,
"price": 1.1,
"orders": 14
},
{
"quantity": 25850,
"price": 1.05,
"orders": 4
},
{
"quantity": 30550,
"price": 1,
"orders": 5
},
{
"quantity": 25850,
"price": 0.95,
"orders": 3
}
],
"sell": [
{
"quantity": 49350,
"price": 1.2,
"orders": 16
},
{
"quantity": 42300,
"price": 1.25,
"orders": 10
},
{
"quantity": 37600,
"price": 1.3,
"orders": 8
},
{
"quantity": 65800,
"price": 1.35,
"orders": 12
},
{
"quantity": 44650,
"price": 1.4,
"orders": 5
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|91142",
"symbol": "GAIL25JUN192.5CE",
"last_price": 1.15,
"volume": 4034950,
"average_price": 1.68,
"oi": 2570900,
"net_change": -1.7,
"total_buy_quantity": 408900,
"total_sell_quantity": 1015200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.85,
"last_trade_time": "1750240786988",
"oi_day_high": 2573250,
"oi_day_low": 1910550
},
"NSE_FO:SBILIFE25JUN1820PE": {
"ohlc": {
"open": 36,
"high": 36,
"low": 28.5,
"close": 32.6
},
"depth": {
"buy": [
{
"quantity": 1125,
"price": 32.35,
"orders": 3
},
{
"quantity": 375,
"price": 32.3,
"orders": 1
},
{
"quantity": 750,
"price": 32.25,
"orders": 2
},
{
"quantity": 750,
"price": 32.2,
"orders": 2
},
{
"quantity": 750,
"price": 31.15,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 32.85,
"orders": 2
},
{
"quantity": 750,
"price": 32.95,
"orders": 2
},
{
"quantity": 750,
"price": 33,
"orders": 2
},
{
"quantity": 375,
"price": 33.05,
"orders": 1
},
{
"quantity": 375,
"price": 33.5,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|125163",
"symbol": "SBILIFE25JUN1820PE",
"last_price": 32.6,
"volume": 105750,
"average_price": 31.95,
"oi": 224625,
"net_change": 0,
"total_buy_quantity": 66375,
"total_sell_quantity": 50625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 79.2,
"last_trade_time": "1750240785620",
"oi_day_high": 238125,
"oi_day_low": 220125
},
"NSE_FO:CIPLA25JUN1480PE": {
"ohlc": {
"open": 11.95,
"high": 13.25,
"low": 7.05,
"close": 10.25
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 10.4,
"orders": 1
},
{
"quantity": 975,
"price": 10.35,
"orders": 3
},
{
"quantity": 325,
"price": 10.3,
"orders": 1
},
{
"quantity": 2275,
"price": 10.25,
"orders": 4
},
{
"quantity": 975,
"price": 10.2,
"orders": 3
}
],
"sell": [
{
"quantity": 650,
"price": 10.6,
"orders": 2
},
{
"quantity": 4550,
"price": 10.65,
"orders": 5
},
{
"quantity": 1625,
"price": 10.7,
"orders": 3
},
{
"quantity": 1625,
"price": 10.75,
"orders": 2
},
{
"quantity": 1300,
"price": 10.85,
"orders": 2
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|81726",
"symbol": "CIPLA25JUN1480PE",
"last_price": 10.25,
"volume": 425750,
"average_price": 9.02,
"oi": 364000,
"net_change": -2.7,
"total_buy_quantity": 345475,
"total_sell_quantity": 94250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.05,
"last_trade_time": "1750240769712",
"oi_day_high": 380575,
"oi_day_low": 340925
},
"NSE_FO:DRREDDY25JUN1240PE": {
"ohlc": {
"open": 3.2,
"high": 3.2,
"low": 1.15,
"close": 1.3
},
"depth": {
"buy": [
{
"quantity": 1875,
"price": 1.25,
"orders": 3
},
{
"quantity": 3750,
"price": 1.2,
"orders": 5
},
{
"quantity": 3125,
"price": 1.15,
"orders": 4
},
{
"quantity": 3125,
"price": 1.1,
"orders": 4
},
{
"quantity": 1875,
"price": 1.05,
"orders": 3
}
],
"sell": [
{
"quantity": 5000,
"price": 1.3,
"orders": 2
},
{
"quantity": 7500,
"price": 1.35,
"orders": 5
},
{
"quantity": 9375,
"price": 1.4,
"orders": 8
},
{
"quantity": 7500,
"price": 1.45,
"orders": 5
},
{
"quantity": 13125,
"price": 1.5,
"orders": 7
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|87622",
"symbol": "DRREDDY25JUN1240PE",
"last_price": 1.3,
"volume": 133125,
"average_price": 1.74,
"oi": 186875,
"net_change": -1.5,
"total_buy_quantity": 510000,
"total_sell_quantity": 163125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.8,
"last_trade_time": "1750240719476",
"oi_day_high": 204375,
"oi_day_low": 173750
},
"NSE_FO:BPCL25JUN320PE": {
"ohlc": {
"open": 11.9,
"high": 12.15,
"low": 7.65,
"close": 8.1
},
"depth": {
"buy": [
{
"quantity": 5400,
"price": 8,
"orders": 3
},
{
"quantity": 3600,
"price": 7.95,
"orders": 2
},
{
"quantity": 3600,
"price": 7.9,
"orders": 2
},
{
"quantity": 5400,
"price": 7.85,
"orders": 2
},
{
"quantity": 1800,
"price": 7.8,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 8.1,
"orders": 1
},
{
"quantity": 3600,
"price": 8.15,
"orders": 2
},
{
"quantity": 5400,
"price": 8.2,
"orders": 3
},
{
"quantity": 3600,
"price": 8.25,
"orders": 2
},
{
"quantity": 1800,
"price": 8.3,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|76782",
"symbol": "BPCL25JUN320PE",
"last_price": 8.1,
"volume": 1177200,
"average_price": 9.56,
"oi": 986400,
"net_change": -1.95,
"total_buy_quantity": 327600,
"total_sell_quantity": 190800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.05,
"last_trade_time": "1750240797850",
"oi_day_high": 1063800,
"oi_day_low": 932400
},
"NSE_FO:ADANIENT25JUN2540CE": {
"ohlc": {
"open": 25.95,
"high": 29.2,
"low": 13.25,
"close": 14.6
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 14.8,
"orders": 1
},
{
"quantity": 300,
"price": 14.75,
"orders": 1
},
{
"quantity": 600,
"price": 14.7,
"orders": 2
},
{
"quantity": 600,
"price": 14.65,
"orders": 2
},
{
"quantity": 300,
"price": 14.6,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 14.95,
"orders": 1
},
{
"quantity": 300,
"price": 15,
"orders": 1
},
{
"quantity": 900,
"price": 15.05,
"orders": 3
},
{
"quantity": 1200,
"price": 15.1,
"orders": 4
},
{
"quantity": 900,
"price": 15.15,
"orders": 3
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|59449",
"symbol": "ADANIENT25JUN2540CE",
"last_price": 14.6,
"volume": 849900,
"average_price": 19.4,
"oi": 307500,
"net_change": -14.5,
"total_buy_quantity": 269700,
"total_sell_quantity": 86700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 123.35,
"last_trade_time": "1750240788679",
"oi_day_high": 332100,
"oi_day_low": 304500
},
"NSE_FO:HAVELLS25JUN1560PE": {
"ohlc": {
"open": 41,
"high": 43.65,
"low": 30,
"close": 37.1
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 36.65,
"orders": 2
},
{
"quantity": 1000,
"price": 36.6,
"orders": 2
},
{
"quantity": 500,
"price": 36.5,
"orders": 1
},
{
"quantity": 500,
"price": 36.35,
"orders": 1
},
{
"quantity": 500,
"price": 36.3,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 37.25,
"orders": 2
},
{
"quantity": 500,
"price": 37.3,
"orders": 1
},
{
"quantity": 1000,
"price": 37.4,
"orders": 2
},
{
"quantity": 1000,
"price": 37.45,
"orders": 1
},
{
"quantity": 500,
"price": 38.85,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|92608",
"symbol": "HAVELLS25JUN1560PE",
"last_price": 37.1,
"volume": 56000,
"average_price": 36.07,
"oi": 147500,
"net_change": -3.95,
"total_buy_quantity": 178000,
"total_sell_quantity": 44500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 88.6,
"last_trade_time": "1750240791648",
"oi_day_high": 153000,
"oi_day_low": 147500
},
"NSE_FO:JIOFIN25JUN287.5CE": {
"ohlc": {
"open": 6.4,
"high": 8.55,
"low": 5,
"close": 5.05
},
"depth": {
"buy": [
{
"quantity": 6600,
"price": 5.05,
"orders": 4
},
{
"quantity": 36300,
"price": 5,
"orders": 9
},
{
"quantity": 14850,
"price": 4.95,
"orders": 4
},
{
"quantity": 14850,
"price": 4.9,
"orders": 3
},
{
"quantity": 23100,
"price": 4.85,
"orders": 5
}
],
"sell": [
{
"quantity": 8250,
"price": 5.15,
"orders": 5
},
{
"quantity": 18150,
"price": 5.2,
"orders": 8
},
{
"quantity": 14850,
"price": 5.25,
"orders": 6
},
{
"quantity": 4950,
"price": 5.3,
"orders": 2
},
{
"quantity": 14850,
"price": 5.35,
"orders": 4
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|105942",
"symbol": "JIOFIN25JUN287.5CE",
"last_price": 5.05,
"volume": 943800,
"average_price": 5.97,
"oi": 430650,
"net_change": -2,
"total_buy_quantity": 353100,
"total_sell_quantity": 318450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.05,
"last_trade_time": "1750240732807",
"oi_day_high": 440550,
"oi_day_low": 325050
},
"NSE_FO:HDFCBANK25JUN1920PE": {
"ohlc": {
"open": 16.5,
"high": 17.85,
"low": 10.9,
"close": 12.1
},
"depth": {
"buy": [
{
"quantity": 5500,
"price": 12.1,
"orders": 1
},
{
"quantity": 1100,
"price": 12.05,
"orders": 1
},
{
"quantity": 4400,
"price": 12,
"orders": 6
},
{
"quantity": 5500,
"price": 11.95,
"orders": 6
},
{
"quantity": 2750,
"price": 11.9,
"orders": 4
}
],
"sell": [
{
"quantity": 1650,
"price": 12.2,
"orders": 3
},
{
"quantity": 2750,
"price": 12.25,
"orders": 3
},
{
"quantity": 3300,
"price": 12.3,
"orders": 4
},
{
"quantity": 4400,
"price": 12.35,
"orders": 5
},
{
"quantity": 1650,
"price": 12.4,
"orders": 3
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|94090",
"symbol": "HDFCBANK25JUN1920PE",
"last_price": 12.1,
"volume": 7487150,
"average_price": 13.43,
"oi": 1940950,
"net_change": -1.05,
"total_buy_quantity": 474650,
"total_sell_quantity": 237600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 44.05,
"last_trade_time": "1750240795037",
"oi_day_high": 2087800,
"oi_day_low": 1728100
},
"NSE_FO:NMDC25JUN72PE": {
"ohlc": {
"open": 3.45,
"high": 3.95,
"low": 3.45,
"close": 3.95
},
"depth": {
"buy": [
{
"quantity": 13500,
"price": 3.9,
"orders": 1
},
{
"quantity": 54000,
"price": 3.85,
"orders": 4
},
{
"quantity": 54000,
"price": 3.8,
"orders": 4
},
{
"quantity": 40500,
"price": 3.75,
"orders": 3
},
{
"quantity": 27000,
"price": 3.7,
"orders": 2
}
],
"sell": [
{
"quantity": 54000,
"price": 4,
"orders": 3
},
{
"quantity": 94500,
"price": 4.05,
"orders": 6
},
{
"quantity": 81000,
"price": 4.1,
"orders": 5
},
{
"quantity": 67500,
"price": 4.15,
"orders": 4
},
{
"quantity": 135000,
"price": 4.2,
"orders": 4
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|124230",
"symbol": "NMDC25JUN72PE",
"last_price": 3.95,
"volume": 364500,
"average_price": 3.65,
"oi": 2862000,
"net_change": 0.3,
"total_buy_quantity": 1471500,
"total_sell_quantity": 1606500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.65,
"last_trade_time": "1750240770961",
"oi_day_high": 2889000,
"oi_day_low": 2794500
},
"NSE_FO:NHPC25JUN87CE": {
"ohlc": {
"open": 0.95,
"high": 0.95,
"low": 0.3,
"close": 0.35
},
"depth": {
"buy": [
{
"quantity": 377600,
"price": 0.3,
"orders": 24
},
{
"quantity": 371200,
"price": 0.25,
"orders": 9
},
{
"quantity": 390400,
"price": 0.2,
"orders": 12
},
{
"quantity": 294400,
"price": 0.15,
"orders": 6
},
{
"quantity": 83200,
"price": 0.1,
"orders": 4
}
],
"sell": [
{
"quantity": 185600,
"price": 0.35,
"orders": 14
},
{
"quantity": 185600,
"price": 0.4,
"orders": 15
},
{
"quantity": 115200,
"price": 0.45,
"orders": 5
},
{
"quantity": 38400,
"price": 0.5,
"orders": 3
},
{
"quantity": 38400,
"price": 0.55,
"orders": 3
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|116871",
"symbol": "NHPC25JUN87CE",
"last_price": 0.35,
"volume": 3264000,
"average_price": 0.46,
"oi": 1254400,
"net_change": -0.6,
"total_buy_quantity": 1728000,
"total_sell_quantity": 1414400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.95,
"last_trade_time": "1750240592655",
"oi_day_high": 1542400,
"oi_day_low": 1254400
},
"NSE_FO:IDFCFIRSTB25JUN68CE": {
"ohlc": {
"open": 2.45,
"high": 3.65,
"low": 2.3,
"close": 3.05
},
"depth": {
"buy": [
{
"quantity": 30000,
"price": 3.1,
"orders": 4
},
{
"quantity": 30000,
"price": 3.05,
"orders": 4
},
{
"quantity": 30000,
"price": 3,
"orders": 4
},
{
"quantity": 15000,
"price": 2.95,
"orders": 2
},
{
"quantity": 52500,
"price": 2.9,
"orders": 3
}
],
"sell": [
{
"quantity": 7500,
"price": 3.15,
"orders": 1
},
{
"quantity": 37500,
"price": 3.2,
"orders": 4
},
{
"quantity": 45000,
"price": 3.25,
"orders": 5
},
{
"quantity": 30000,
"price": 3.3,
"orders": 3
},
{
"quantity": 30000,
"price": 3.35,
"orders": 3
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|102055",
"symbol": "IDFCFIRSTB25JUN68CE",
"last_price": 3.05,
"volume": 2557500,
"average_price": 3.17,
"oi": 4147500,
"net_change": 0.5,
"total_buy_quantity": 3382500,
"total_sell_quantity": 2197500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.55,
"last_trade_time": "1750239395122",
"oi_day_high": 4230000,
"oi_day_low": 4035000
},
"NSE_FO:KPITTECH25JUN1340PE": {
"ohlc": {
"open": 12,
"high": 12.6,
"low": 5.6,
"close": 5.25
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 5.25,
"orders": 1
},
{
"quantity": 1200,
"price": 5.2,
"orders": 3
},
{
"quantity": 400,
"price": 5.1,
"orders": 1
},
{
"quantity": 800,
"price": 5.05,
"orders": 2
},
{
"quantity": 400,
"price": 4.95,
"orders": 1
}
],
"sell": [
{
"quantity": 1200,
"price": 5.6,
"orders": 3
},
{
"quantity": 800,
"price": 5.65,
"orders": 2
},
{
"quantity": 400,
"price": 5.7,
"orders": 1
},
{
"quantity": 400,
"price": 5.8,
"orders": 1
},
{
"quantity": 800,
"price": 5.9,
"orders": 2
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|108747",
"symbol": "KPITTECH25JUN1340PE",
"last_price": 5.25,
"volume": 171600,
"average_price": 7.75,
"oi": 86400,
"net_change": -6.05,
"total_buy_quantity": 212400,
"total_sell_quantity": 61200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.95,
"last_trade_time": "1750240777386",
"oi_day_high": 98400,
"oi_day_low": 81600
},
"NSE_FO:COALINDIA25JUN400CE": {
"ohlc": {
"open": 2.4,
"high": 2.75,
"low": 1.6,
"close": 1.75
},
"depth": {
"buy": [
{
"quantity": 28350,
"price": 1.7,
"orders": 15
},
{
"quantity": 44100,
"price": 1.65,
"orders": 19
},
{
"quantity": 66150,
"price": 1.6,
"orders": 17
},
{
"quantity": 38850,
"price": 1.55,
"orders": 9
},
{
"quantity": 48300,
"price": 1.5,
"orders": 13
}
],
"sell": [
{
"quantity": 29400,
"price": 1.8,
"orders": 15
},
{
"quantity": 35700,
"price": 1.85,
"orders": 18
},
{
"quantity": 43050,
"price": 1.9,
"orders": 15
},
{
"quantity": 40950,
"price": 1.95,
"orders": 13
},
{
"quantity": 48300,
"price": 2,
"orders": 19
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|81982",
"symbol": "COALINDIA25JUN400CE",
"last_price": 1.75,
"volume": 4404750,
"average_price": 2,
"oi": 6249600,
"net_change": -0.65,
"total_buy_quantity": 491400,
"total_sell_quantity": 1393350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.4,
"last_trade_time": "1750240783990",
"oi_day_high": 6394500,
"oi_day_low": 6112050
},
"NSE_FO:NTPC25JUN340CE": {
"ohlc": {
"open": 2.65,
"high": 2.65,
"low": 1.3,
"close": 1.5
},
"depth": {
"buy": [
{
"quantity": 54000,
"price": 1.45,
"orders": 10
},
{
"quantity": 57000,
"price": 1.4,
"orders": 18
},
{
"quantity": 70500,
"price": 1.35,
"orders": 17
},
{
"quantity": 70500,
"price": 1.3,
"orders": 17
},
{
"quantity": 60000,
"price": 1.25,
"orders": 11
}
],
"sell": [
{
"quantity": 21000,
"price": 1.5,
"orders": 6
},
{
"quantity": 54000,
"price": 1.55,
"orders": 18
},
{
"quantity": 61500,
"price": 1.6,
"orders": 17
},
{
"quantity": 51000,
"price": 1.65,
"orders": 14
},
{
"quantity": 31500,
"price": 1.7,
"orders": 11
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|124588",
"symbol": "NTPC25JUN340CE",
"last_price": 1.5,
"volume": 8545500,
"average_price": 1.72,
"oi": 10966500,
"net_change": -1.2,
"total_buy_quantity": 816000,
"total_sell_quantity": 1197000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.7,
"last_trade_time": "1750240765078",
"oi_day_high": 10980000,
"oi_day_low": 10750500
},
"NSE_FO:CYIENT25JUN1360CE": {
"ohlc": {
"open": 16.6,
"high": 27.1,
"low": 11.55,
"close": 24.75
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 24.15,
"orders": 2
},
{
"quantity": 300,
"price": 24.1,
"orders": 1
},
{
"quantity": 600,
"price": 24,
"orders": 2
},
{
"quantity": 900,
"price": 23.95,
"orders": 1
},
{
"quantity": 300,
"price": 23.9,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 24.75,
"orders": 2
},
{
"quantity": 600,
"price": 24.85,
"orders": 2
},
{
"quantity": 1800,
"price": 24.9,
"orders": 5
},
{
"quantity": 900,
"price": 24.95,
"orders": 3
},
{
"quantity": 300,
"price": 25,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|84076",
"symbol": "CYIENT25JUN1360CE",
"last_price": 24.75,
"volume": 559500,
"average_price": 20.6,
"oi": 224700,
"net_change": 8.4,
"total_buy_quantity": 116100,
"total_sell_quantity": 67500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 59.75,
"last_trade_time": "1750240794714",
"oi_day_high": 224700,
"oi_day_low": 186600
},
"NSE_FO:BHARTIARTL25JUN1860CE": {
"ohlc": {
"open": 14.9,
"high": 24.8,
"low": 14.25,
"close": 19.8
},
"depth": {
"buy": [
{
"quantity": 950,
"price": 19.8,
"orders": 1
},
{
"quantity": 1900,
"price": 19.75,
"orders": 4
},
{
"quantity": 1425,
"price": 19.7,
"orders": 3
},
{
"quantity": 950,
"price": 19.65,
"orders": 2
},
{
"quantity": 1425,
"price": 19.6,
"orders": 3
}
],
"sell": [
{
"quantity": 1425,
"price": 20.05,
"orders": 3
},
{
"quantity": 950,
"price": 20.1,
"orders": 2
},
{
"quantity": 950,
"price": 20.15,
"orders": 2
},
{
"quantity": 475,
"price": 20.2,
"orders": 1
},
{
"quantity": 1900,
"price": 20.25,
"orders": 3
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|74426",
"symbol": "BHARTIARTL25JUN1860CE",
"last_price": 19.8,
"volume": 3794300,
"average_price": 21.69,
"oi": 2556450,
"net_change": 1.2,
"total_buy_quantity": 339625,
"total_sell_quantity": 258875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 57.25,
"last_trade_time": "1750240799957",
"oi_day_high": 2650500,
"oi_day_low": 2552175
},
"NSE_FO:SIEMENS25JUN3300CE": {
"ohlc": {
"open": 82,
"high": 103.05,
"low": 59.95,
"close": 89.95
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 89.8,
"orders": 1
},
{
"quantity": 150,
"price": 89.65,
"orders": 2
},
{
"quantity": 75,
"price": 89.6,
"orders": 1
},
{
"quantity": 75,
"price": 89.55,
"orders": 1
},
{
"quantity": 75,
"price": 89.3,
"orders": 1
}
],
"sell": [
{
"quantity": 225,
"price": 90.8,
"orders": 2
},
{
"quantity": 225,
"price": 90.85,
"orders": 1
},
{
"quantity": 1575,
"price": 90.9,
"orders": 2
},
{
"quantity": 75,
"price": 91,
"orders": 1
},
{
"quantity": 75,
"price": 91.1,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|126398",
"symbol": "SIEMENS25JUN3300CE",
"last_price": 89.95,
"volume": 621825,
"average_price": 82.39,
"oi": 268575,
"net_change": 12.9,
"total_buy_quantity": 21150,
"total_sell_quantity": 27825,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 207.05,
"last_trade_time": "1750240796757",
"oi_day_high": 304875,
"oi_day_low": 268575
},
"NSE_FO:TRENT25JUN5700PE": {
"ohlc": {
"open": 137.55,
"high": 146.8,
"low": 77.85,
"close": 90
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 89.45,
"orders": 1
},
{
"quantity": 1100,
"price": 89.4,
"orders": 2
},
{
"quantity": 200,
"price": 89.15,
"orders": 2
},
{
"quantity": 200,
"price": 89.1,
"orders": 2
},
{
"quantity": 100,
"price": 89,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 90.65,
"orders": 1
},
{
"quantity": 100,
"price": 90.7,
"orders": 1
},
{
"quantity": 1100,
"price": 90.8,
"orders": 2
},
{
"quantity": 100,
"price": 90.9,
"orders": 1
},
{
"quantity": 1100,
"price": 90.95,
"orders": 2
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|133135",
"symbol": "TRENT25JUN5700PE",
"last_price": 90,
"volume": 900600,
"average_price": 98.18,
"oi": 216900,
"net_change": -63.05,
"total_buy_quantity": 30600,
"total_sell_quantity": 23000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 385.6,
"last_trade_time": "1750240795650",
"oi_day_high": 235300,
"oi_day_low": 161000
},
"NSE_FO:IRB25JUN51CE": {
"ohlc": {
"open": 0.45,
"high": 0.45,
"low": 0.25,
"close": 0.3
},
"depth": {
"buy": [
{
"quantity": 984000,
"price": 0.25,
"orders": 14
},
{
"quantity": 1363250,
"price": 0.2,
"orders": 20
},
{
"quantity": 625250,
"price": 0.15,
"orders": 11
},
{
"quantity": 533000,
"price": 0.1,
"orders": 10
},
{
"quantity": 533000,
"price": 0.05,
"orders": 20
}
],
"sell": [
{
"quantity": 174250,
"price": 0.3,
"orders": 12
},
{
"quantity": 276750,
"price": 0.35,
"orders": 12
},
{
"quantity": 246000,
"price": 0.4,
"orders": 6
},
{
"quantity": 92250,
"price": 0.45,
"orders": 6
},
{
"quantity": 102500,
"price": 0.5,
"orders": 7
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|103934",
"symbol": "IRB25JUN51CE",
"last_price": 0.3,
"volume": 2429250,
"average_price": 0.34,
"oi": 3444000,
"net_change": -0.2,
"total_buy_quantity": 4038500,
"total_sell_quantity": 2142250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.5,
"last_trade_time": "1750240351927",
"oi_day_high": 3485000,
"oi_day_low": 2952000
},
"NSE_FO:BANDHANBNK25JUN170CE": {
"ohlc": {
"open": 7.45,
"high": 12.1,
"low": 7.45,
"close": 11.3
},
"depth": {
"buy": [
{
"quantity": 8400,
"price": 11.25,
"orders": 3
},
{
"quantity": 5600,
"price": 11.2,
"orders": 2
},
{
"quantity": 5600,
"price": 11.15,
"orders": 2
},
{
"quantity": 2800,
"price": 11.1,
"orders": 1
},
{
"quantity": 2800,
"price": 11,
"orders": 1
}
],
"sell": [
{
"quantity": 5600,
"price": 11.45,
"orders": 2
},
{
"quantity": 5600,
"price": 11.5,
"orders": 2
},
{
"quantity": 5600,
"price": 11.55,
"orders": 2
},
{
"quantity": 8400,
"price": 11.6,
"orders": 3
},
{
"quantity": 14000,
"price": 11.65,
"orders": 3
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|73592",
"symbol": "BANDHANBNK25JUN170CE",
"last_price": 11.3,
"volume": 2013200,
"average_price": 10.22,
"oi": 1929200,
"net_change": 4.6,
"total_buy_quantity": 355600,
"total_sell_quantity": 254800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.7,
"last_trade_time": "1750240786501",
"oi_day_high": 2100000,
"oi_day_low": 1929200
},
"NSE_FO:OFSS25JUN8500CE": {
"ohlc": {
"open": 1121,
"high": 1121,
"low": 1121,
"close": 1121
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 1114.6,
"orders": 6
},
{
"quantity": 200,
"price": 1114.55,
"orders": 1
},
{
"quantity": 250,
"price": 1111.6,
"orders": 1
},
{
"quantity": 500,
"price": 1098.05,
"orders": 1
},
{
"quantity": 500,
"price": 1097.4,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 1170.7,
"orders": 1
},
{
"quantity": 100,
"price": 1170.75,
"orders": 2
},
{
"quantity": 50,
"price": 1170.8,
"orders": 1
},
{
"quantity": 250,
"price": 1230.15,
"orders": 1
},
{
"quantity": 200,
"price": 1238.6,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|45854",
"symbol": "OFSS25JUN8500CE",
"last_price": 1121,
"volume": 50,
"average_price": 1121,
"oi": 21800,
"net_change": -104.9,
"total_buy_quantity": 3850,
"total_sell_quantity": 3150,
"lower_circuit_limit": 557.2,
"upper_circuit_limit": 1894.6,
"last_trade_time": "1750230902622",
"oi_day_high": 21800,
"oi_day_low": 21800
},
"NSE_FO:GMRAIRPORT25JUN86PE": {
"ohlc": {
"open": 3.15,
"high": 3.6,
"low": 3.15,
"close": 3.6
},
"depth": {
"buy": [
{
"quantity": 5625,
"price": 3.5,
"orders": 1
},
{
"quantity": 16875,
"price": 3.45,
"orders": 3
},
{
"quantity": 11250,
"price": 3.4,
"orders": 2
},
{
"quantity": 11250,
"price": 3.35,
"orders": 2
},
{
"quantity": 5625,
"price": 3.3,
"orders": 1
}
],
"sell": [
{
"quantity": 11250,
"price": 3.6,
"orders": 2
},
{
"quantity": 11250,
"price": 3.65,
"orders": 2
},
{
"quantity": 11250,
"price": 3.7,
"orders": 2
},
{
"quantity": 11250,
"price": 3.75,
"orders": 2
},
{
"quantity": 5625,
"price": 3.8,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|90293",
"symbol": "GMRAIRPORT25JUN86PE",
"last_price": 3.6,
"volume": 84375,
"average_price": 3.36,
"oi": 984375,
"net_change": 0.1,
"total_buy_quantity": 669375,
"total_sell_quantity": 489375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.5,
"last_trade_time": "1750239248430",
"oi_day_high": 1006875,
"oi_day_low": 984375
},
"NSE_FO:GODREJCP25JUN1240CE": {
"ohlc": {
"open": 4.15,
"high": 5.55,
"low": 2.65,
"close": 3.75
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 3.4,
"orders": 2
},
{
"quantity": 1000,
"price": 3.35,
"orders": 2
},
{
"quantity": 3500,
"price": 3.3,
"orders": 3
},
{
"quantity": 2500,
"price": 3.25,
"orders": 1
},
{
"quantity": 3000,
"price": 3.2,
"orders": 2
}
],
"sell": [
{
"quantity": 500,
"price": 3.6,
"orders": 1
},
{
"quantity": 1500,
"price": 3.65,
"orders": 3
},
{
"quantity": 1000,
"price": 3.7,
"orders": 2
},
{
"quantity": 1000,
"price": 3.75,
"orders": 2
},
{
"quantity": 1000,
"price": 3.8,
"orders": 2
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|90653",
"symbol": "GODREJCP25JUN1240CE",
"last_price": 3.75,
"volume": 76500,
"average_price": 3.8,
"oi": 159000,
"net_change": -1.2,
"total_buy_quantity": 217000,
"total_sell_quantity": 105500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.95,
"last_trade_time": "1750240337539",
"oi_day_high": 168000,
"oi_day_low": 159000
},
"NSE_FO:ETERNAL25JUN230PE": {
"ohlc": {
"open": 0.75,
"high": 0.75,
"low": 0.4,
"close": 0.5
},
"depth": {
"buy": [
{
"quantity": 142000,
"price": 0.45,
"orders": 16
},
{
"quantity": 432000,
"price": 0.4,
"orders": 22
},
{
"quantity": 406000,
"price": 0.35,
"orders": 13
},
{
"quantity": 450000,
"price": 0.3,
"orders": 13
},
{
"quantity": 240000,
"price": 0.25,
"orders": 7
}
],
"sell": [
{
"quantity": 46000,
"price": 0.5,
"orders": 10
},
{
"quantity": 210000,
"price": 0.55,
"orders": 25
},
{
"quantity": 250000,
"price": 0.6,
"orders": 14
},
{
"quantity": 138000,
"price": 0.65,
"orders": 9
},
{
"quantity": 94000,
"price": 0.7,
"orders": 11
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|146383",
"symbol": "ETERNAL25JUN230PE",
"last_price": 0.5,
"volume": 2984000,
"average_price": 0.52,
"oi": 4874000,
"net_change": -0.25,
"total_buy_quantity": 2178000,
"total_sell_quantity": 1300000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.75,
"last_trade_time": "1750240795867",
"oi_day_high": 5368000,
"oi_day_low": 4784000
},
"NSE_FO:ADANIPORTS25JUN1440CE": {
"ohlc": {
"open": 8,
"high": 8.8,
"low": 3.65,
"close": 4.2
},
"depth": {
"buy": [
{
"quantity": 2400,
"price": 4.15,
"orders": 5
},
{
"quantity": 2800,
"price": 4.1,
"orders": 6
},
{
"quantity": 4000,
"price": 4.05,
"orders": 8
},
{
"quantity": 2800,
"price": 4,
"orders": 5
},
{
"quantity": 5600,
"price": 3.95,
"orders": 5
}
],
"sell": [
{
"quantity": 1200,
"price": 4.25,
"orders": 3
},
{
"quantity": 4400,
"price": 4.3,
"orders": 5
},
{
"quantity": 2000,
"price": 4.35,
"orders": 5
},
{
"quantity": 1200,
"price": 4.4,
"orders": 3
},
{
"quantity": 5200,
"price": 4.45,
"orders": 5
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|66936",
"symbol": "ADANIPORTS25JUN1440CE",
"last_price": 4.2,
"volume": 1339200,
"average_price": 5.3,
"oi": 698400,
"net_change": -4.25,
"total_buy_quantity": 841200,
"total_sell_quantity": 152000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 41.8,
"last_trade_time": "1750240774223",
"oi_day_high": 769200,
"oi_day_low": 664000
},
"NSE_FO:INFY25JUN1580PE": {
"ohlc": {
"open": 9,
"high": 9,
"low": 5.2,
"close": 5.85
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 5.8,
"orders": 5
},
{
"quantity": 4400,
"price": 5.75,
"orders": 8
},
{
"quantity": 4000,
"price": 5.7,
"orders": 7
},
{
"quantity": 3600,
"price": 5.65,
"orders": 5
},
{
"quantity": 3600,
"price": 5.6,
"orders": 4
}
],
"sell": [
{
"quantity": 800,
"price": 5.9,
"orders": 2
},
{
"quantity": 4800,
"price": 5.95,
"orders": 8
},
{
"quantity": 4800,
"price": 6,
"orders": 9
},
{
"quantity": 6400,
"price": 6.05,
"orders": 9
},
{
"quantity": 3600,
"price": 6.1,
"orders": 5
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|102682",
"symbol": "INFY25JUN1580PE",
"last_price": 5.85,
"volume": 1741200,
"average_price": 6.38,
"oi": 868400,
"net_change": -0.2,
"total_buy_quantity": 596000,
"total_sell_quantity": 158800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.05,
"last_trade_time": "1750240781321",
"oi_day_high": 932000,
"oi_day_low": 848000
},
"NSE_FO:LT25JUN3660CE": {
"ohlc": {
"open": 27.95,
"high": 36.4,
"low": 17.05,
"close": 19.55
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 18.95,
"orders": 1
},
{
"quantity": 150,
"price": 18.9,
"orders": 1
},
{
"quantity": 900,
"price": 18.85,
"orders": 4
},
{
"quantity": 450,
"price": 18.8,
"orders": 2
},
{
"quantity": 300,
"price": 18.75,
"orders": 2
}
],
"sell": [
{
"quantity": 150,
"price": 19.5,
"orders": 1
},
{
"quantity": 150,
"price": 19.65,
"orders": 1
},
{
"quantity": 300,
"price": 19.7,
"orders": 2
},
{
"quantity": 300,
"price": 19.75,
"orders": 2
},
{
"quantity": 150,
"price": 19.8,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|110442",
"symbol": "LT25JUN3660CE",
"last_price": 19.55,
"volume": 545700,
"average_price": 22.55,
"oi": 617550,
"net_change": -9.45,
"total_buy_quantity": 217950,
"total_sell_quantity": 43500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 107.25,
"last_trade_time": "1750240779918",
"oi_day_high": 618000,
"oi_day_low": 602550
},
"NSE_FO:SYNGENE25JUN650PE": {
"ohlc": {
"open": 11.5,
"high": 14.9,
"low": 9.45,
"close": 11.75
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 11.75,
"orders": 2
},
{
"quantity": 4000,
"price": 11.65,
"orders": 4
},
{
"quantity": 3000,
"price": 11.6,
"orders": 3
},
{
"quantity": 3000,
"price": 11.55,
"orders": 3
},
{
"quantity": 4000,
"price": 11.5,
"orders": 3
}
],
"sell": [
{
"quantity": 1000,
"price": 11.95,
"orders": 1
},
{
"quantity": 1000,
"price": 12,
"orders": 1
},
{
"quantity": 1000,
"price": 12.05,
"orders": 1
},
{
"quantity": 1000,
"price": 12.1,
"orders": 1
},
{
"quantity": 2000,
"price": 12.15,
"orders": 2
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|128480",
"symbol": "SYNGENE25JUN650PE",
"last_price": 11.75,
"volume": 958000,
"average_price": 12.39,
"oi": 460000,
"net_change": 0.45,
"total_buy_quantity": 169000,
"total_sell_quantity": 139000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.3,
"last_trade_time": "1750240782390",
"oi_day_high": 549000,
"oi_day_low": 442000
},
"NSE_FO:MFSL25JUN1480PE": {
"ohlc": {
"open": 3.1,
"high": 3.1,
"low": 1.85,
"close": 2.2
},
"depth": {
"buy": [
{
"quantity": 2400,
"price": 2.2,
"orders": 2
},
{
"quantity": 2400,
"price": 2.15,
"orders": 3
},
{
"quantity": 4800,
"price": 2.1,
"orders": 5
},
{
"quantity": 4000,
"price": 2.05,
"orders": 4
},
{
"quantity": 4000,
"price": 2,
"orders": 4
}
],
"sell": [
{
"quantity": 800,
"price": 2.25,
"orders": 1
},
{
"quantity": 800,
"price": 2.3,
"orders": 1
},
{
"quantity": 1600,
"price": 2.35,
"orders": 2
},
{
"quantity": 800,
"price": 2.4,
"orders": 1
},
{
"quantity": 800,
"price": 2.45,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|119025",
"symbol": "MFSL25JUN1480PE",
"last_price": 2.2,
"volume": 45600,
"average_price": 2.08,
"oi": 110400,
"net_change": -0.5,
"total_buy_quantity": 164000,
"total_sell_quantity": 109600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.7,
"last_trade_time": "1750240521454",
"oi_day_high": 120000,
"oi_day_low": 110400
},
"NSE_FO:TATASTEEL25JUN158.9CE": {
"ohlc": {
"open": 0.6,
"high": 0.65,
"low": 0.35,
"close": 0.4
},
"depth": {
"buy": [
{
"quantity": 841500,
"price": 0.35,
"orders": 32
},
{
"quantity": 676500,
"price": 0.3,
"orders": 15
},
{
"quantity": 599500,
"price": 0.25,
"orders": 11
},
{
"quantity": 572000,
"price": 0.2,
"orders": 12
},
{
"quantity": 346500,
"price": 0.15,
"orders": 3
}
],
"sell": [
{
"quantity": 231000,
"price": 0.4,
"orders": 19
},
{
"quantity": 836000,
"price": 0.45,
"orders": 30
},
{
"quantity": 731500,
"price": 0.5,
"orders": 24
},
{
"quantity": 297000,
"price": 0.55,
"orders": 11
},
{
"quantity": 401500,
"price": 0.6,
"orders": 9
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|130275",
"symbol": "TATASTEEL25JUN158.9CE",
"last_price": 0.4,
"volume": 8954000,
"average_price": 0.45,
"oi": 10329000,
"net_change": -0.2,
"total_buy_quantity": 3558500,
"total_sell_quantity": 4570500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.6,
"last_trade_time": "1750240693059",
"oi_day_high": 11973500,
"oi_day_low": 10329000
},
"NSE_FO:NBCC25JUN116PE": {
"ohlc": {
"open": 1.45,
"high": 1.45,
"low": 0.95,
"close": 1.05
},
"depth": {
"buy": [
{
"quantity": 34800,
"price": 1.1,
"orders": 6
},
{
"quantity": 23200,
"price": 1.05,
"orders": 4
},
{
"quantity": 11600,
"price": 1,
"orders": 2
},
{
"quantity": 23200,
"price": 0.95,
"orders": 4
},
{
"quantity": 5800,
"price": 0.9,
"orders": 1
}
],
"sell": [
{
"quantity": 29000,
"price": 1.25,
"orders": 5
},
{
"quantity": 5800,
"price": 1.3,
"orders": 1
},
{
"quantity": 17400,
"price": 1.35,
"orders": 3
},
{
"quantity": 17400,
"price": 1.4,
"orders": 3
},
{
"quantity": 5800,
"price": 1.45,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|122774",
"symbol": "NBCC25JUN116PE",
"last_price": 1.05,
"volume": 121800,
"average_price": 1.18,
"oi": 197200,
"net_change": -0.1,
"total_buy_quantity": 962800,
"total_sell_quantity": 678600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.15,
"last_trade_time": "1750235758359",
"oi_day_high": 203000,
"oi_day_low": 174000
},
"NSE_FO:JINDALSTEL25JUN970CE": {
"ohlc": {
"open": 1.55,
"high": 1.6,
"low": 1,
"close": 1.15
},
"depth": {
"buy": [
{
"quantity": 9375,
"price": 1.15,
"orders": 5
},
{
"quantity": 3750,
"price": 1.1,
"orders": 4
},
{
"quantity": 3750,
"price": 1.05,
"orders": 3
},
{
"quantity": 5000,
"price": 1,
"orders": 6
},
{
"quantity": 2500,
"price": 0.95,
"orders": 2
}
],
"sell": [
{
"quantity": 3750,
"price": 1.25,
"orders": 6
},
{
"quantity": 6875,
"price": 1.3,
"orders": 6
},
{
"quantity": 5000,
"price": 1.35,
"orders": 7
},
{
"quantity": 4375,
"price": 1.4,
"orders": 5
},
{
"quantity": 2500,
"price": 1.45,
"orders": 4
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|105380",
"symbol": "JINDALSTEL25JUN970CE",
"last_price": 1.15,
"volume": 492500,
"average_price": 1.28,
"oi": 542500,
"net_change": -0.45,
"total_buy_quantity": 414375,
"total_sell_quantity": 175000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.6,
"last_trade_time": "1750240768334",
"oi_day_high": 559375,
"oi_day_low": 494375
},
"NSE_FO:PIDILITIND25JUN3020CE": {
"ohlc": {
"open": 30.05,
"high": 39.2,
"low": 16.45,
"close": 18.1
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 18.1,
"orders": 1
},
{
"quantity": 500,
"price": 18.05,
"orders": 2
},
{
"quantity": 250,
"price": 18,
"orders": 1
},
{
"quantity": 500,
"price": 17.95,
"orders": 2
},
{
"quantity": 500,
"price": 17.05,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 18.75,
"orders": 2
},
{
"quantity": 750,
"price": 18.9,
"orders": 3
},
{
"quantity": 250,
"price": 18.95,
"orders": 1
},
{
"quantity": 500,
"price": 19,
"orders": 2
},
{
"quantity": 250,
"price": 19.15,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|121274",
"symbol": "PIDILITIND25JUN3020CE",
"last_price": 18.1,
"volume": 78750,
"average_price": 26.28,
"oi": 48000,
"net_change": -17.4,
"total_buy_quantity": 88250,
"total_sell_quantity": 43250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 94.25,
"last_trade_time": "1750240797348",
"oi_day_high": 48250,
"oi_day_low": 28250
},
"NSE_FO:MUTHOOTFIN25JUN2060CE": {
"ohlc": {
"open": 539.5,
"high": 539.5,
"low": 539.5,
"close": 539.5
},
"depth": {
"buy": [
{
"quantity": 825,
"price": 565.45,
"orders": 1
},
{
"quantity": 1375,
"price": 565.4,
"orders": 1
},
{
"quantity": 1100,
"price": 563.9,
"orders": 1
},
{
"quantity": 2750,
"price": 562.8,
"orders": 1
},
{
"quantity": 2750,
"price": 557.3,
"orders": 1
}
],
"sell": [
{
"quantity": 1100,
"price": 587.05,
"orders": 1
},
{
"quantity": 1100,
"price": 587.1,
"orders": 1
},
{
"quantity": 2750,
"price": 592.7,
"orders": 1
},
{
"quantity": 1375,
"price": 594.8,
"orders": 1
},
{
"quantity": 2750,
"price": 598.05,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+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": 19800,
"total_sell_quantity": 20075,
"lower_circuit_limit": 429.4,
"upper_circuit_limit": 748.1,
"last_trade_time": "1749807673000",
"oi_day_high": 36300,
"oi_day_low": 35750
},
"NSE_FO:DIVISLAB25JUN6600PE": {
"ohlc": {
"open": 152.55,
"high": 152.55,
"low": 83,
"close": 109.55
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 110.35,
"orders": 1
},
{
"quantity": 100,
"price": 110.3,
"orders": 1
},
{
"quantity": 100,
"price": 109.85,
"orders": 1
},
{
"quantity": 200,
"price": 109.8,
"orders": 2
},
{
"quantity": 100,
"price": 109.7,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 111.95,
"orders": 1
},
{
"quantity": 100,
"price": 112.7,
"orders": 1
},
{
"quantity": 200,
"price": 112.75,
"orders": 2
},
{
"quantity": 100,
"price": 112.8,
"orders": 1
},
{
"quantity": 100,
"price": 112.85,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|85919",
"symbol": "DIVISLAB25JUN6600PE",
"last_price": 109.55,
"volume": 223700,
"average_price": 102.52,
"oi": 104700,
"net_change": -34,
"total_buy_quantity": 22300,
"total_sell_quantity": 18600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 333.5,
"last_trade_time": "1750240780106",
"oi_day_high": 105100,
"oi_day_low": 95500
},
"NSE_FO:JUBLFOOD25JUN670PE": {
"ohlc": {
"open": 9,
"high": 9.35,
"low": 5.25,
"close": 5.3
},
"depth": {
"buy": [
{
"quantity": 3750,
"price": 5.3,
"orders": 3
},
{
"quantity": 6250,
"price": 5.25,
"orders": 4
},
{
"quantity": 3750,
"price": 5.2,
"orders": 3
},
{
"quantity": 1250,
"price": 5.15,
"orders": 1
},
{
"quantity": 1250,
"price": 5.1,
"orders": 1
}
],
"sell": [
{
"quantity": 3750,
"price": 5.5,
"orders": 3
},
{
"quantity": 5000,
"price": 5.55,
"orders": 4
},
{
"quantity": 5000,
"price": 5.6,
"orders": 4
},
{
"quantity": 1250,
"price": 5.65,
"orders": 1
},
{
"quantity": 2500,
"price": 5.7,
"orders": 2
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|107499",
"symbol": "JUBLFOOD25JUN670PE",
"last_price": 5.3,
"volume": 243750,
"average_price": 6.13,
"oi": 305000,
"net_change": -2.9,
"total_buy_quantity": 357500,
"total_sell_quantity": 227500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.2,
"last_trade_time": "1750240756809",
"oi_day_high": 321250,
"oi_day_low": 303750
},
"NSE_FO:APOLLOHOSP25JUN6900CE": {
"ohlc": {
"open": 165.45,
"high": 168.85,
"low": 90,
"close": 99.8
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 99.4,
"orders": 1
},
{
"quantity": 125,
"price": 99.35,
"orders": 1
},
{
"quantity": 125,
"price": 99.25,
"orders": 1
},
{
"quantity": 125,
"price": 97.55,
"orders": 1
},
{
"quantity": 125,
"price": 97.5,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 101,
"orders": 1
},
{
"quantity": 125,
"price": 101.65,
"orders": 1
},
{
"quantity": 125,
"price": 101.7,
"orders": 1
},
{
"quantity": 125,
"price": 101.75,
"orders": 1
},
{
"quantity": 125,
"price": 102,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|68427",
"symbol": "APOLLOHOSP25JUN6900CE",
"last_price": 99.8,
"volume": 85875,
"average_price": 105.89,
"oi": 54125,
"net_change": -59.9,
"total_buy_quantity": 14750,
"total_sell_quantity": 19750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 355.25,
"last_trade_time": "1750240793862",
"oi_day_high": 54500,
"oi_day_low": 39125
},
"NSE_FO:LICI25JUN940CE": {
"ohlc": {
"open": 16.15,
"high": 19.55,
"low": 9.95,
"close": 10.45
},
"depth": {
"buy": [
{
"quantity": 1725,
"price": 9.8,
"orders": 3
},
{
"quantity": 575,
"price": 9.75,
"orders": 1
},
{
"quantity": 575,
"price": 9.65,
"orders": 1
},
{
"quantity": 575,
"price": 9.45,
"orders": 1
},
{
"quantity": 1725,
"price": 9.4,
"orders": 2
}
],
"sell": [
{
"quantity": 1150,
"price": 10.1,
"orders": 2
},
{
"quantity": 575,
"price": 10.3,
"orders": 1
},
{
"quantity": 575,
"price": 10.35,
"orders": 1
},
{
"quantity": 575,
"price": 10.4,
"orders": 1
},
{
"quantity": 575,
"price": 10.45,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|113682",
"symbol": "LICI25JUN940CE",
"last_price": 10.45,
"volume": 518075,
"average_price": 11.66,
"oi": 360525,
"net_change": -7.3,
"total_buy_quantity": 128225,
"total_sell_quantity": 123625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 49.2,
"last_trade_time": "1750240799918",
"oi_day_high": 360525,
"oi_day_low": 300150
},
"NSE_FO:PERSISTENT25JUN5700CE": {
"ohlc": {
"open": 433.9,
"high": 437,
"low": 349.7,
"close": 364.3
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 361.05,
"orders": 1
},
{
"quantity": 300,
"price": 361,
"orders": 3
},
{
"quantity": 100,
"price": 360.95,
"orders": 1
},
{
"quantity": 100,
"price": 345.95,
"orders": 1
},
{
"quantity": 700,
"price": 345.9,
"orders": 2
}
],
"sell": [
{
"quantity": 200,
"price": 374.05,
"orders": 2
},
{
"quantity": 100,
"price": 374.1,
"orders": 1
},
{
"quantity": 100,
"price": 374.2,
"orders": 1
},
{
"quantity": 100,
"price": 374.25,
"orders": 1
},
{
"quantity": 100,
"price": 395.25,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|120470",
"symbol": "PERSISTENT25JUN5700CE",
"last_price": 364.3,
"volume": 2700,
"average_price": 404.9,
"oi": 87700,
"net_change": -30.15,
"total_buy_quantity": 8800,
"total_sell_quantity": 8900,
"lower_circuit_limit": 45.05,
"upper_circuit_limit": 743.85,
"last_trade_time": "1750240449954",
"oi_day_high": 88000,
"oi_day_low": 87700
},
"NSE_FO:ASTRAL25JUN1500CE": {
"ohlc": {
"open": 69.95,
"high": 92.6,
"low": 68.1,
"close": 68.7
},
"depth": {
"buy": [
{
"quantity": 734,
"price": 68.15,
"orders": 2
},
{
"quantity": 367,
"price": 68.1,
"orders": 1
},
{
"quantity": 367,
"price": 68.05,
"orders": 1
},
{
"quantity": 367,
"price": 65.7,
"orders": 1
},
{
"quantity": 367,
"price": 65.65,
"orders": 1
}
],
"sell": [
{
"quantity": 367,
"price": 68.75,
"orders": 1
},
{
"quantity": 367,
"price": 69.1,
"orders": 1
},
{
"quantity": 367,
"price": 69.6,
"orders": 1
},
{
"quantity": 367,
"price": 69.65,
"orders": 1
},
{
"quantity": 367,
"price": 69.7,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|66016",
"symbol": "ASTRAL25JUN1500CE",
"last_price": 68.7,
"volume": 147167,
"average_price": 82.68,
"oi": 166251,
"net_change": -1.3,
"total_buy_quantity": 41838,
"total_sell_quantity": 45875,
"lower_circuit_limit": 3.6,
"upper_circuit_limit": 136.4,
"last_trade_time": "1750240794927",
"oi_day_high": 207722,
"oi_day_low": 165517
},
"NSE_FO:LUPIN25JUN1980PE": {
"ohlc": {
"open": 61.1,
"high": 61.1,
"low": 43.2,
"close": 46.2
},
"depth": {
"buy": [
{
"quantity": 425,
"price": 46.55,
"orders": 1
},
{
"quantity": 425,
"price": 46.4,
"orders": 1
},
{
"quantity": 850,
"price": 46.35,
"orders": 2
},
{
"quantity": 850,
"price": 46.3,
"orders": 2
},
{
"quantity": 425,
"price": 46.1,
"orders": 1
}
],
"sell": [
{
"quantity": 425,
"price": 47,
"orders": 1
},
{
"quantity": 425,
"price": 47.15,
"orders": 1
},
{
"quantity": 425,
"price": 47.35,
"orders": 1
},
{
"quantity": 425,
"price": 47.9,
"orders": 1
},
{
"quantity": 850,
"price": 47.95,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|111607",
"symbol": "LUPIN25JUN1980PE",
"last_price": 46.2,
"volume": 200175,
"average_price": 50.06,
"oi": 125375,
"net_change": -11.7,
"total_buy_quantity": 72250,
"total_sell_quantity": 44625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 122.95,
"last_trade_time": "1750240646997",
"oi_day_high": 136425,
"oi_day_low": 125375
},
"NSE_FO:CHAMBLFERT25JUN590CE": {
"ohlc": {
"open": 1.45,
"high": 1.45,
"low": 0.85,
"close": 0.9
},
"depth": {
"buy": [
{
"quantity": 950,
"price": 0.9,
"orders": 1
},
{
"quantity": 7600,
"price": 0.85,
"orders": 1
},
{
"quantity": 950,
"price": 0.8,
"orders": 1
},
{
"quantity": 950,
"price": 0.75,
"orders": 1
},
{
"quantity": 950,
"price": 0.7,
"orders": 1
}
],
"sell": [
{
"quantity": 950,
"price": 1.5,
"orders": 1
},
{
"quantity": 950,
"price": 1.85,
"orders": 1
},
{
"quantity": 3800,
"price": 1.95,
"orders": 1
},
{
"quantity": 4750,
"price": 2,
"orders": 2
},
{
"quantity": 3800,
"price": 2.4,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|82484",
"symbol": "CHAMBLFERT25JUN590CE",
"last_price": 0.9,
"volume": 19000,
"average_price": 1.1,
"oi": 943350,
"net_change": -1.45,
"total_buy_quantity": 33250,
"total_sell_quantity": 83600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.35,
"last_trade_time": "1750240460711",
"oi_day_high": 960450,
"oi_day_low": 943350
},
"NSE_FO:JIOFIN25JUN287.5PE": {
"ohlc": {
"open": 4.15,
"high": 4.65,
"low": 2.7,
"close": 4.45
},
"depth": {
"buy": [
{
"quantity": 14850,
"price": 4.45,
"orders": 6
},
{
"quantity": 24750,
"price": 4.4,
"orders": 10
},
{
"quantity": 23100,
"price": 4.35,
"orders": 9
},
{
"quantity": 18150,
"price": 4.3,
"orders": 6
},
{
"quantity": 19800,
"price": 4.25,
"orders": 8
}
],
"sell": [
{
"quantity": 21450,
"price": 4.55,
"orders": 8
},
{
"quantity": 39600,
"price": 4.6,
"orders": 13
},
{
"quantity": 28050,
"price": 4.65,
"orders": 7
},
{
"quantity": 21450,
"price": 4.7,
"orders": 5
},
{
"quantity": 21450,
"price": 4.75,
"orders": 4
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|105943",
"symbol": "JIOFIN25JUN287.5PE",
"last_price": 4.45,
"volume": 2509650,
"average_price": 3.95,
"oi": 994950,
"net_change": 0.45,
"total_buy_quantity": 521400,
"total_sell_quantity": 534600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24,
"last_trade_time": "1750240773662",
"oi_day_high": 1117050,
"oi_day_low": 960300
},
"NSE_FO:LICHSGFIN25JUN600CE": {
"ohlc": {
"open": 9.5,
"high": 13.7,
"low": 8.55,
"close": 10.5
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 10.35,
"orders": 2
},
{
"quantity": 3000,
"price": 10.3,
"orders": 3
},
{
"quantity": 5000,
"price": 10.25,
"orders": 4
},
{
"quantity": 2000,
"price": 10.2,
"orders": 2
},
{
"quantity": 3000,
"price": 10.15,
"orders": 3
}
],
"sell": [
{
"quantity": 1000,
"price": 10.55,
"orders": 1
},
{
"quantity": 3000,
"price": 10.6,
"orders": 3
},
{
"quantity": 3000,
"price": 10.65,
"orders": 3
},
{
"quantity": 2000,
"price": 10.7,
"orders": 2
},
{
"quantity": 4000,
"price": 10.75,
"orders": 3
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|113361",
"symbol": "LICHSGFIN25JUN600CE",
"last_price": 10.5,
"volume": 1217000,
"average_price": 11.14,
"oi": 999000,
"net_change": -0.15,
"total_buy_quantity": 267000,
"total_sell_quantity": 331000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.65,
"last_trade_time": "1750240775621",
"oi_day_high": 1027000,
"oi_day_low": 989000
},
"NSE_FO:ABB25JUN6000CE": {
"ohlc": {
"open": 135,
"high": 165,
"low": 109.9,
"close": 123.25
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 121.2,
"orders": 1
},
{
"quantity": 125,
"price": 121.15,
"orders": 1
},
{
"quantity": 125,
"price": 120.75,
"orders": 1
},
{
"quantity": 125,
"price": 120.7,
"orders": 1
},
{
"quantity": 125,
"price": 120.65,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 123.65,
"orders": 2
},
{
"quantity": 125,
"price": 123.7,
"orders": 1
},
{
"quantity": 125,
"price": 123.75,
"orders": 1
},
{
"quantity": 125,
"price": 123.8,
"orders": 1
},
{
"quantity": 125,
"price": 123.85,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|65309",
"symbol": "ABB25JUN6000CE",
"last_price": 123.25,
"volume": 178625,
"average_price": 135.91,
"oi": 145000,
"net_change": -12.3,
"total_buy_quantity": 16375,
"total_sell_quantity": 24500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 356.55,
"last_trade_time": "1750240780002",
"oi_day_high": 145250,
"oi_day_low": 132125
},
"NSE_FO:TATAELXSI25JUN6500CE": {
"ohlc": {
"open": 81.9,
"high": 94.4,
"low": 51.9,
"close": 68.6
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 64.7,
"orders": 1
},
{
"quantity": 100,
"price": 64.45,
"orders": 1
},
{
"quantity": 200,
"price": 64.4,
"orders": 2
},
{
"quantity": 100,
"price": 64.35,
"orders": 1
},
{
"quantity": 100,
"price": 64.3,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 66.8,
"orders": 2
},
{
"quantity": 100,
"price": 66.85,
"orders": 1
},
{
"quantity": 100,
"price": 67.05,
"orders": 1
},
{
"quantity": 100,
"price": 67.1,
"orders": 1
},
{
"quantity": 100,
"price": 67.15,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|142637",
"symbol": "TATAELXSI25JUN6500CE",
"last_price": 68.6,
"volume": 82100,
"average_price": 74.52,
"oi": 81600,
"net_change": -6.3,
"total_buy_quantity": 21700,
"total_sell_quantity": 21500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 248.65,
"last_trade_time": "1750240780110",
"oi_day_high": 83900,
"oi_day_low": 81300
},
"NSE_FO:SBICARD25JUN910PE": {
"ohlc": {
"open": 0.65,
"high": 1.05,
"low": 0.6,
"close": 0.8
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 0.7,
"orders": 1
},
{
"quantity": 1600,
"price": 0.65,
"orders": 2
},
{
"quantity": 1600,
"price": 0.6,
"orders": 2
},
{
"quantity": 3200,
"price": 0.55,
"orders": 4
},
{
"quantity": 3200,
"price": 0.5,
"orders": 4
}
],
"sell": [
{
"quantity": 6400,
"price": 0.9,
"orders": 3
},
{
"quantity": 7200,
"price": 0.95,
"orders": 4
},
{
"quantity": 4000,
"price": 1,
"orders": 3
},
{
"quantity": 13600,
"price": 1.05,
"orders": 6
},
{
"quantity": 2400,
"price": 1.1,
"orders": 3
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|124903",
"symbol": "SBICARD25JUN910PE",
"last_price": 0.8,
"volume": 57600,
"average_price": 0.9,
"oi": 78400,
"net_change": 0.2,
"total_buy_quantity": 287200,
"total_sell_quantity": 149600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.6,
"last_trade_time": "1750240603917",
"oi_day_high": 96800,
"oi_day_low": 78400
},
"NSE_FO:ATGL25JUN680PE": {
"ohlc": {
"open": 30.95,
"high": 36.9,
"low": 24.9,
"close": 34.05
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 33.95,
"orders": 1
},
{
"quantity": 775,
"price": 33.8,
"orders": 1
},
{
"quantity": 775,
"price": 33.75,
"orders": 1
},
{
"quantity": 775,
"price": 33.7,
"orders": 1
},
{
"quantity": 775,
"price": 33.1,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 34.4,
"orders": 1
},
{
"quantity": 1550,
"price": 34.45,
"orders": 2
},
{
"quantity": 775,
"price": 34.5,
"orders": 1
},
{
"quantity": 775,
"price": 34.55,
"orders": 1
},
{
"quantity": 775,
"price": 34.6,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|69780",
"symbol": "ATGL25JUN680PE",
"last_price": 34.05,
"volume": 145700,
"average_price": 28.93,
"oi": 349525,
"net_change": -4.65,
"total_buy_quantity": 207700,
"total_sell_quantity": 103850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 79.3,
"last_trade_time": "1750240795042",
"oi_day_high": 410750,
"oi_day_low": 349525
},
"NSE_FO:TATACHEM25JUN890PE": {
"ohlc": {
"open": 2.3,
"high": 2.3,
"low": 1.5,
"close": 2.1
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 2.05,
"orders": 1
},
{
"quantity": 2750,
"price": 2,
"orders": 4
},
{
"quantity": 3300,
"price": 1.95,
"orders": 5
},
{
"quantity": 3850,
"price": 1.9,
"orders": 6
},
{
"quantity": 2750,
"price": 1.85,
"orders": 4
}
],
"sell": [
{
"quantity": 2200,
"price": 2.15,
"orders": 4
},
{
"quantity": 6600,
"price": 2.2,
"orders": 6
},
{
"quantity": 6050,
"price": 2.25,
"orders": 5
},
{
"quantity": 4400,
"price": 2.3,
"orders": 4
},
{
"quantity": 6050,
"price": 2.35,
"orders": 5
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|128778",
"symbol": "TATACHEM25JUN890PE",
"last_price": 2.1,
"volume": 94600,
"average_price": 1.97,
"oi": 112750,
"net_change": 0.15,
"total_buy_quantity": 174350,
"total_sell_quantity": 121550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.95,
"last_trade_time": "1750240732654",
"oi_day_high": 114400,
"oi_day_low": 100100
},
"NSE_FO:YESBANK25JUN21CE": {
"ohlc": {
"open": 0.1,
"high": 0.15,
"low": 0.05,
"close": 0.1
},
"depth": {
"buy": [
{
"quantity": 42198000,
"price": 0.05,
"orders": 224
},
{
"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": 15054000,
"price": 0.1,
"orders": 85
},
{
"quantity": 26598000,
"price": 0.15,
"orders": 127
},
{
"quantity": 12688000,
"price": 0.2,
"orders": 63
},
{
"quantity": 9308000,
"price": 0.25,
"orders": 42
},
{
"quantity": 5954000,
"price": 0.3,
"orders": 20
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|135889",
"symbol": "YESBANK25JUN21CE",
"last_price": 0.1,
"volume": 81016000,
"average_price": 0.09,
"oi": 134550000,
"net_change": 0,
"total_buy_quantity": 42198000,
"total_sell_quantity": 95238000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.1,
"last_trade_time": "1750240770248",
"oi_day_high": 139178000,
"oi_day_low": 133952000
},
"NSE_FO:DELHIVERY25JUN360PE": {
"ohlc": {
"open": 6.85,
"high": 9.55,
"low": 3.95,
"close": 5.05
},
"depth": {
"buy": [
{
"quantity": 4575,
"price": 4.95,
"orders": 2
},
{
"quantity": 9150,
"price": 4.9,
"orders": 5
},
{
"quantity": 15250,
"price": 4.85,
"orders": 8
},
{
"quantity": 4575,
"price": 4.8,
"orders": 3
},
{
"quantity": 6100,
"price": 4.75,
"orders": 4
}
],
"sell": [
{
"quantity": 1525,
"price": 5.05,
"orders": 1
},
{
"quantity": 4575,
"price": 5.1,
"orders": 3
},
{
"quantity": 10675,
"price": 5.15,
"orders": 6
},
{
"quantity": 7625,
"price": 5.2,
"orders": 5
},
{
"quantity": 6100,
"price": 5.25,
"orders": 4
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|85589",
"symbol": "DELHIVERY25JUN360PE",
"last_price": 5.05,
"volume": 2200575,
"average_price": 5.53,
"oi": 760975,
"net_change": -2.9,
"total_buy_quantity": 384300,
"total_sell_quantity": 285175,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.95,
"last_trade_time": "1750240779161",
"oi_day_high": 823500,
"oi_day_low": 684725
},
"NSE_FO:GAIL25JUN192.5PE": {
"ohlc": {
"open": 5.6,
"high": 8.05,
"low": 4.75,
"close": 7.85
},
"depth": {
"buy": [
{
"quantity": 2350,
"price": 7.85,
"orders": 1
},
{
"quantity": 4700,
"price": 7.8,
"orders": 2
},
{
"quantity": 2350,
"price": 7.75,
"orders": 1
},
{
"quantity": 7050,
"price": 7.7,
"orders": 3
},
{
"quantity": 2350,
"price": 7.65,
"orders": 1
}
],
"sell": [
{
"quantity": 11750,
"price": 7.95,
"orders": 5
},
{
"quantity": 4700,
"price": 8,
"orders": 2
},
{
"quantity": 4700,
"price": 8.05,
"orders": 2
},
{
"quantity": 2350,
"price": 8.1,
"orders": 1
},
{
"quantity": 2350,
"price": 8.15,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|91143",
"symbol": "GAIL25JUN192.5PE",
"last_price": 7.85,
"volume": 1095100,
"average_price": 6.45,
"oi": 1069250,
"net_change": 3.15,
"total_buy_quantity": 291400,
"total_sell_quantity": 296100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.7,
"last_trade_time": "1750240761636",
"oi_day_high": 1386500,
"oi_day_low": 1062200
},
"NSE_FO:IDFCFIRSTB25JUN68PE": {
"ohlc": {
"open": 0.4,
"high": 0.5,
"low": 0.25,
"close": 0.3
},
"depth": {
"buy": [
{
"quantity": 525000,
"price": 0.25,
"orders": 18
},
{
"quantity": 1410000,
"price": 0.2,
"orders": 24
},
{
"quantity": 727500,
"price": 0.15,
"orders": 14
},
{
"quantity": 832500,
"price": 0.1,
"orders": 14
},
{
"quantity": 772500,
"price": 0.05,
"orders": 11
}
],
"sell": [
{
"quantity": 255000,
"price": 0.3,
"orders": 13
},
{
"quantity": 270000,
"price": 0.35,
"orders": 16
},
{
"quantity": 255000,
"price": 0.4,
"orders": 10
},
{
"quantity": 300000,
"price": 0.45,
"orders": 9
},
{
"quantity": 300000,
"price": 0.5,
"orders": 11
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|102056",
"symbol": "IDFCFIRSTB25JUN68PE",
"last_price": 0.3,
"volume": 3855000,
"average_price": 0.3,
"oi": 8797500,
"net_change": -0.1,
"total_buy_quantity": 4267500,
"total_sell_quantity": 3232500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.4,
"last_trade_time": "1750240771961",
"oi_day_high": 9120000,
"oi_day_low": 8767500
},
"NSE_FO:PAGEIND25JUN46500CE": {
"ohlc": {
"open": 320,
"high": 325,
"low": 165,
"close": 176
},
"depth": {
"buy": [
{
"quantity": 30,
"price": 164.95,
"orders": 2
},
{
"quantity": 75,
"price": 164.4,
"orders": 1
},
{
"quantity": 30,
"price": 158.7,
"orders": 1
},
{
"quantity": 15,
"price": 158.65,
"orders": 1
},
{
"quantity": 60,
"price": 158.4,
"orders": 1
}
],
"sell": [
{
"quantity": 15,
"price": 179.45,
"orders": 1
},
{
"quantity": 15,
"price": 179.5,
"orders": 1
},
{
"quantity": 30,
"price": 180,
"orders": 1
},
{
"quantity": 30,
"price": 210.35,
"orders": 1
},
{
"quantity": 300,
"price": 210.4,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|119399",
"symbol": "PAGEIND25JUN46500CE",
"last_price": 176,
"volume": 5805,
"average_price": 216.69,
"oi": 3405,
"net_change": -219,
"total_buy_quantity": 3150,
"total_sell_quantity": 1305,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 1230.4,
"last_trade_time": "1750240629424",
"oi_day_high": 3405,
"oi_day_low": 2070
},
"NSE_FO:TATAMOTORS25JUN720PE": {
"ohlc": {
"open": 50.05,
"high": 51.5,
"low": 41.6,
"close": 50.15
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 49.9,
"orders": 1
},
{
"quantity": 550,
"price": 49.85,
"orders": 1
},
{
"quantity": 550,
"price": 49.8,
"orders": 1
},
{
"quantity": 550,
"price": 49.75,
"orders": 1
},
{
"quantity": 1100,
"price": 49.7,
"orders": 2
}
],
"sell": [
{
"quantity": 1100,
"price": 50.15,
"orders": 2
},
{
"quantity": 550,
"price": 50.2,
"orders": 1
},
{
"quantity": 1100,
"price": 50.25,
"orders": 2
},
{
"quantity": 550,
"price": 50.4,
"orders": 1
},
{
"quantity": 550,
"price": 50.45,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|142828",
"symbol": "TATAMOTORS25JUN720PE",
"last_price": 50.15,
"volume": 305800,
"average_price": 46.84,
"oi": 1634050,
"net_change": 2.45,
"total_buy_quantity": 94600,
"total_sell_quantity": 87450,
"lower_circuit_limit": 13.4,
"upper_circuit_limit": 82,
"last_trade_time": "1750240657982",
"oi_day_high": 1781450,
"oi_day_low": 1633500
},
"NSE_FO:HCLTECH25JUN1660CE": {
"ohlc": {
"open": 82.45,
"high": 86.6,
"low": 57.85,
"close": 63.6
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 62.4,
"orders": 1
},
{
"quantity": 1050,
"price": 62.35,
"orders": 3
},
{
"quantity": 350,
"price": 62.3,
"orders": 1
},
{
"quantity": 350,
"price": 62.25,
"orders": 1
},
{
"quantity": 700,
"price": 62.1,
"orders": 2
}
],
"sell": [
{
"quantity": 350,
"price": 64.6,
"orders": 1
},
{
"quantity": 350,
"price": 64.65,
"orders": 1
},
{
"quantity": 350,
"price": 64.7,
"orders": 1
},
{
"quantity": 700,
"price": 64.75,
"orders": 2
},
{
"quantity": 1400,
"price": 66.65,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|94317",
"symbol": "HCLTECH25JUN1660CE",
"last_price": 63.6,
"volume": 46200,
"average_price": 69.27,
"oi": 247800,
"net_change": -13.6,
"total_buy_quantity": 48650,
"total_sell_quantity": 43750,
"lower_circuit_limit": 7.4,
"upper_circuit_limit": 147,
"last_trade_time": "1750240794462",
"oi_day_high": 256900,
"oi_day_low": 247800
},
"NSE_FO:KPITTECH25JUN1340CE": {
"ohlc": {
"open": 73.4,
"high": 84.55,
"low": 67.4,
"close": 83.65
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 85.35,
"orders": 2
},
{
"quantity": 400,
"price": 85.05,
"orders": 1
},
{
"quantity": 800,
"price": 85,
"orders": 2
},
{
"quantity": 400,
"price": 84.95,
"orders": 1
},
{
"quantity": 400,
"price": 83.7,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 86.6,
"orders": 1
},
{
"quantity": 800,
"price": 86.65,
"orders": 2
},
{
"quantity": 400,
"price": 86.7,
"orders": 1
},
{
"quantity": 400,
"price": 86.8,
"orders": 1
},
{
"quantity": 400,
"price": 87.3,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|108746",
"symbol": "KPITTECH25JUN1340CE",
"last_price": 83.65,
"volume": 29200,
"average_price": 75,
"oi": 42400,
"net_change": 13.1,
"total_buy_quantity": 58000,
"total_sell_quantity": 32800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 148.95,
"last_trade_time": "1750240747809",
"oi_day_high": 48400,
"oi_day_low": 42000
},
"NSE_FO:EICHERMOT25JUN5400PE": {
"ohlc": {
"open": 118.3,
"high": 118.3,
"low": 43.3,
"close": 63.95
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 64.95,
"orders": 2
},
{
"quantity": 175,
"price": 64.85,
"orders": 1
},
{
"quantity": 175,
"price": 64.8,
"orders": 1
},
{
"quantity": 175,
"price": 64.65,
"orders": 1
},
{
"quantity": 350,
"price": 64.05,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 65.7,
"orders": 1
},
{
"quantity": 175,
"price": 65.75,
"orders": 1
},
{
"quantity": 175,
"price": 65.95,
"orders": 1
},
{
"quantity": 875,
"price": 66,
"orders": 1
},
{
"quantity": 175,
"price": 66.15,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|88072",
"symbol": "EICHERMOT25JUN5400PE",
"last_price": 63.95,
"volume": 774025,
"average_price": 57.69,
"oi": 60900,
"net_change": -34.25,
"total_buy_quantity": 49000,
"total_sell_quantity": 27125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 245.55,
"last_trade_time": "1750240793905",
"oi_day_high": 106400,
"oi_day_low": 49875
},
"NSE_FO:ONGC25JUN242.5CE": {
"ohlc": {
"open": 12.15,
"high": 13.65,
"low": 8.9,
"close": 8.95
},
"depth": {
"buy": [
{
"quantity": 1925,
"price": 8.9,
"orders": 1
},
{
"quantity": 3850,
"price": 8.85,
"orders": 2
},
{
"quantity": 3850,
"price": 8.8,
"orders": 2
},
{
"quantity": 1925,
"price": 8.75,
"orders": 1
},
{
"quantity": 1925,
"price": 8.7,
"orders": 1
}
],
"sell": [
{
"quantity": 1925,
"price": 9,
"orders": 1
},
{
"quantity": 3850,
"price": 9.05,
"orders": 2
},
{
"quantity": 3850,
"price": 9.1,
"orders": 2
},
{
"quantity": 3850,
"price": 9.15,
"orders": 2
},
{
"quantity": 1925,
"price": 9.2,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|118782",
"symbol": "ONGC25JUN242.5CE",
"last_price": 8.95,
"volume": 385000,
"average_price": 10.53,
"oi": 194425,
"net_change": -1.95,
"total_buy_quantity": 275275,
"total_sell_quantity": 236775,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.9,
"last_trade_time": "1750240696594",
"oi_day_high": 234850,
"oi_day_low": 186725
},
"NSE_FO:IGL25JUN215CE": {
"ohlc": {
"open": 2,
"high": 2.3,
"low": 1.15,
"close": 1.3
},
"depth": {
"buy": [
{
"quantity": 13750,
"price": 1.35,
"orders": 2
},
{
"quantity": 55000,
"price": 1.3,
"orders": 12
},
{
"quantity": 49500,
"price": 1.25,
"orders": 10
},
{
"quantity": 44000,
"price": 1.2,
"orders": 6
},
{
"quantity": 33000,
"price": 1.15,
"orders": 8
}
],
"sell": [
{
"quantity": 33000,
"price": 1.45,
"orders": 11
},
{
"quantity": 27500,
"price": 1.5,
"orders": 7
},
{
"quantity": 19250,
"price": 1.55,
"orders": 4
},
{
"quantity": 19250,
"price": 1.6,
"orders": 2
},
{
"quantity": 11000,
"price": 1.65,
"orders": 3
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|102762",
"symbol": "IGL25JUN215CE",
"last_price": 1.3,
"volume": 3965500,
"average_price": 1.55,
"oi": 3998500,
"net_change": -1,
"total_buy_quantity": 772750,
"total_sell_quantity": 1328250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.3,
"last_trade_time": "1750240758480",
"oi_day_high": 4191000,
"oi_day_low": 3902250
},
"NSE_FO:INDIANB25JUN583.75PE": {
"ohlc": {
"open": 0.55,
"high": 0.6,
"low": 0.45,
"close": 0.45
},
"depth": {
"buy": [
{
"quantity": 950,
"price": 0.4,
"orders": 1
},
{
"quantity": 1900,
"price": 0.35,
"orders": 1
},
{
"quantity": 3800,
"price": 0.3,
"orders": 3
},
{
"quantity": 2850,
"price": 0.25,
"orders": 3
},
{
"quantity": 2850,
"price": 0.2,
"orders": 3
}
],
"sell": [
{
"quantity": 4750,
"price": 0.5,
"orders": 5
},
{
"quantity": 4750,
"price": 0.55,
"orders": 4
},
{
"quantity": 4750,
"price": 0.6,
"orders": 4
},
{
"quantity": 1900,
"price": 0.65,
"orders": 2
},
{
"quantity": 2850,
"price": 0.7,
"orders": 2
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|103809",
"symbol": "INDIANB25JUN583.75PE",
"last_price": 0.45,
"volume": 36100,
"average_price": 0.56,
"oi": 253650,
"net_change": -0.1,
"total_buy_quantity": 77900,
"total_sell_quantity": 147250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.55,
"last_trade_time": "1750238730748",
"oi_day_high": 270750,
"oi_day_low": 253650
},
"NSE_FO:INOXWIND25JUN190PE": {
"ohlc": {
"open": 19.9,
"high": 20.95,
"low": 19.15,
"close": 20.55
},
"depth": {
"buy": [
{
"quantity": 3225,
"price": 20.25,
"orders": 1
},
{
"quantity": 3225,
"price": 20.2,
"orders": 1
},
{
"quantity": 3225,
"price": 20,
"orders": 1
},
{
"quantity": 12900,
"price": 19.7,
"orders": 1
},
{
"quantity": 32250,
"price": 19.4,
"orders": 1
}
],
"sell": [
{
"quantity": 3225,
"price": 20.6,
"orders": 1
},
{
"quantity": 3225,
"price": 20.65,
"orders": 1
},
{
"quantity": 3225,
"price": 20.9,
"orders": 1
},
{
"quantity": 22575,
"price": 21.05,
"orders": 2
},
{
"quantity": 16125,
"price": 21.3,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|106312",
"symbol": "INOXWIND25JUN190PE",
"last_price": 20.55,
"volume": 80625,
"average_price": 20.04,
"oi": 1544775,
"net_change": -0.2,
"total_buy_quantity": 290250,
"total_sell_quantity": 312825,
"lower_circuit_limit": 0.75,
"upper_circuit_limit": 40.75,
"last_trade_time": "1750235493741",
"oi_day_high": 1544775,
"oi_day_low": 1535100
},
"NSE_FO:BALKRISIND25JUN2480CE": {
"ohlc": {
"open": 23.55,
"high": 26.45,
"low": 18.2,
"close": 19.7
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 20.25,
"orders": 1
},
{
"quantity": 300,
"price": 20.2,
"orders": 1
},
{
"quantity": 600,
"price": 20.15,
"orders": 2
},
{
"quantity": 300,
"price": 19.85,
"orders": 1
},
{
"quantity": 300,
"price": 19.4,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 21,
"orders": 1
},
{
"quantity": 600,
"price": 21.25,
"orders": 2
},
{
"quantity": 300,
"price": 21.35,
"orders": 1
},
{
"quantity": 300,
"price": 21.45,
"orders": 1
},
{
"quantity": 300,
"price": 21.9,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|73090",
"symbol": "BALKRISIND25JUN2480CE",
"last_price": 19.7,
"volume": 16500,
"average_price": 21.02,
"oi": 56700,
"net_change": -2.9,
"total_buy_quantity": 95400,
"total_sell_quantity": 42300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 79.6,
"last_trade_time": "1750240763904",
"oi_day_high": 56700,
"oi_day_low": 53100
},
"NSE_FO:PAYTM25JUN880CE": {
"ohlc": {
"open": 15.65,
"high": 30.45,
"low": 12.85,
"close": 28.05
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 28.1,
"orders": 1
},
{
"quantity": 650,
"price": 28.05,
"orders": 1
},
{
"quantity": 1950,
"price": 28,
"orders": 3
},
{
"quantity": 1950,
"price": 27.95,
"orders": 3
},
{
"quantity": 1950,
"price": 27.9,
"orders": 3
}
],
"sell": [
{
"quantity": 650,
"price": 28.25,
"orders": 1
},
{
"quantity": 650,
"price": 28.3,
"orders": 1
},
{
"quantity": 650,
"price": 28.35,
"orders": 1
},
{
"quantity": 3900,
"price": 28.4,
"orders": 3
},
{
"quantity": 650,
"price": 28.45,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|127706",
"symbol": "PAYTM25JUN880CE",
"last_price": 28.05,
"volume": 4488250,
"average_price": 24.13,
"oi": 754650,
"net_change": 12.1,
"total_buy_quantity": 622050,
"total_sell_quantity": 138450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 55.45,
"last_trade_time": "1750240793256",
"oi_day_high": 1006850,
"oi_day_low": 754650
},
"NSE_FO:TITAGARH25JUN920PE": {
"ohlc": {
"open": 70,
"high": 71.45,
"low": 66,
"close": 71.45
},
"depth": {
"buy": [
{
"quantity": 3750,
"price": 70.1,
"orders": 1
},
{
"quantity": 625,
"price": 70.05,
"orders": 1
},
{
"quantity": 2500,
"price": 68.15,
"orders": 1
},
{
"quantity": 625,
"price": 67.5,
"orders": 1
},
{
"quantity": 625,
"price": 65.5,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 74,
"orders": 1
},
{
"quantity": 625,
"price": 75,
"orders": 1
},
{
"quantity": 625,
"price": 96.8,
"orders": 1
},
{
"quantity": 625,
"price": 99.95,
"orders": 1
},
{
"quantity": 625,
"price": 105.5,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|144122",
"symbol": "TITAGARH25JUN920PE",
"last_price": 71.45,
"volume": 5000,
"average_price": 69.43,
"oi": 288125,
"net_change": 11.45,
"total_buy_quantity": 35625,
"total_sell_quantity": 3750,
"lower_circuit_limit": 5.95,
"upper_circuit_limit": 114.05,
"last_trade_time": "1750240510162",
"oi_day_high": 292500,
"oi_day_low": 288125
},
"NSE_FO:TATAPOWER25JUN395PE": {
"ohlc": {
"open": 7.1,
"high": 9.95,
"low": 5.55,
"close": 8.25
},
"depth": {
"buy": [
{
"quantity": 1350,
"price": 8.25,
"orders": 1
},
{
"quantity": 5400,
"price": 8.2,
"orders": 4
},
{
"quantity": 5400,
"price": 8.15,
"orders": 4
},
{
"quantity": 5400,
"price": 8.1,
"orders": 4
},
{
"quantity": 6750,
"price": 8.05,
"orders": 4
}
],
"sell": [
{
"quantity": 12150,
"price": 8.35,
"orders": 8
},
{
"quantity": 10800,
"price": 8.4,
"orders": 7
},
{
"quantity": 6750,
"price": 8.45,
"orders": 5
},
{
"quantity": 4050,
"price": 8.5,
"orders": 3
},
{
"quantity": 10800,
"price": 8.55,
"orders": 3
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|130140",
"symbol": "TATAPOWER25JUN395PE",
"last_price": 8.25,
"volume": 3427650,
"average_price": 7.53,
"oi": 1888650,
"net_change": 1.15,
"total_buy_quantity": 467100,
"total_sell_quantity": 213300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.1,
"last_trade_time": "1750240775386",
"oi_day_high": 2043900,
"oi_day_low": 1769850
},
"NSE_FO:PIIND25JUN3900PE": {
"ohlc": {
"open": 6.75,
"high": 7.35,
"low": 4.15,
"close": 4.85
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 4.65,
"orders": 1
},
{
"quantity": 125,
"price": 4.6,
"orders": 1
},
{
"quantity": 500,
"price": 4.55,
"orders": 4
},
{
"quantity": 500,
"price": 4.5,
"orders": 4
},
{
"quantity": 375,
"price": 4.45,
"orders": 3
}
],
"sell": [
{
"quantity": 125,
"price": 4.85,
"orders": 1
},
{
"quantity": 1625,
"price": 4.9,
"orders": 2
},
{
"quantity": 125,
"price": 4.95,
"orders": 1
},
{
"quantity": 500,
"price": 5,
"orders": 4
},
{
"quantity": 375,
"price": 5.05,
"orders": 3
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|129841",
"symbol": "PIIND25JUN3900PE",
"last_price": 4.85,
"volume": 42625,
"average_price": 5.18,
"oi": 74625,
"net_change": -1.5,
"total_buy_quantity": 160500,
"total_sell_quantity": 22750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.35,
"last_trade_time": "1750240761463",
"oi_day_high": 84000,
"oi_day_low": 74625
},
"NSE_FO:WIPRO25JUN250PE": {
"ohlc": {
"open": 0.5,
"high": 0.6,
"low": 0.4,
"close": 0.55
},
"depth": {
"buy": [
{
"quantity": 147000,
"price": 0.5,
"orders": 19
},
{
"quantity": 168000,
"price": 0.45,
"orders": 23
},
{
"quantity": 228000,
"price": 0.4,
"orders": 16
},
{
"quantity": 624000,
"price": 0.35,
"orders": 12
},
{
"quantity": 750000,
"price": 0.3,
"orders": 14
}
],
"sell": [
{
"quantity": 96000,
"price": 0.55,
"orders": 12
},
{
"quantity": 183000,
"price": 0.6,
"orders": 23
},
{
"quantity": 105000,
"price": 0.65,
"orders": 6
},
{
"quantity": 84000,
"price": 0.7,
"orders": 3
},
{
"quantity": 81000,
"price": 0.75,
"orders": 4
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|146224",
"symbol": "WIPRO25JUN250PE",
"last_price": 0.55,
"volume": 4023000,
"average_price": 0.48,
"oi": 4086000,
"net_change": 0,
"total_buy_quantity": 4341000,
"total_sell_quantity": 1671000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.55,
"last_trade_time": "1750240776453",
"oi_day_high": 4362000,
"oi_day_low": 4020000
},
"NSE_FO:PNB25JUN102PE": {
"ohlc": {
"open": 0.65,
"high": 0.65,
"low": 0.35,
"close": 0.45
},
"depth": {
"buy": [
{
"quantity": 104000,
"price": 0.4,
"orders": 2
},
{
"quantity": 336000,
"price": 0.35,
"orders": 22
},
{
"quantity": 736000,
"price": 0.3,
"orders": 21
},
{
"quantity": 616000,
"price": 0.25,
"orders": 9
},
{
"quantity": 376000,
"price": 0.2,
"orders": 7
}
],
"sell": [
{
"quantity": 408000,
"price": 0.45,
"orders": 21
},
{
"quantity": 256000,
"price": 0.5,
"orders": 18
},
{
"quantity": 168000,
"price": 0.55,
"orders": 7
},
{
"quantity": 72000,
"price": 0.6,
"orders": 5
},
{
"quantity": 40000,
"price": 0.65,
"orders": 3
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|130193",
"symbol": "PNB25JUN102PE",
"last_price": 0.45,
"volume": 5544000,
"average_price": 0.39,
"oi": 4760000,
"net_change": -0.05,
"total_buy_quantity": 3656000,
"total_sell_quantity": 1928000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.5,
"last_trade_time": "1750240799082",
"oi_day_high": 4896000,
"oi_day_low": 4544000
},
"NSE_FO:CHOLAFIN25JUN1600PE": {
"ohlc": {
"open": 50.15,
"high": 50.15,
"low": 32.25,
"close": 33.8
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 34.15,
"orders": 1
},
{
"quantity": 1250,
"price": 33.95,
"orders": 2
},
{
"quantity": 1250,
"price": 33.9,
"orders": 2
},
{
"quantity": 1250,
"price": 33.85,
"orders": 2
},
{
"quantity": 1250,
"price": 33.8,
"orders": 2
}
],
"sell": [
{
"quantity": 1250,
"price": 34.75,
"orders": 2
},
{
"quantity": 1250,
"price": 34.8,
"orders": 2
},
{
"quantity": 1875,
"price": 34.85,
"orders": 1
},
{
"quantity": 625,
"price": 34.9,
"orders": 1
},
{
"quantity": 1875,
"price": 34.95,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|81172",
"symbol": "CHOLAFIN25JUN1600PE",
"last_price": 33.8,
"volume": 287500,
"average_price": 36.71,
"oi": 303125,
"net_change": -21.35,
"total_buy_quantity": 158750,
"total_sell_quantity": 77500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 121.25,
"last_trade_time": "1750240786931",
"oi_day_high": 311250,
"oi_day_low": 298750
},
"NSE_FO:MARUTI25JUN12400CE": {
"ohlc": {
"open": 230.05,
"high": 469.85,
"low": 229.7,
"close": 343.35
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 332.9,
"orders": 1
},
{
"quantity": 100,
"price": 332.85,
"orders": 2
},
{
"quantity": 50,
"price": 332.8,
"orders": 1
},
{
"quantity": 50,
"price": 332.5,
"orders": 1
},
{
"quantity": 100,
"price": 332,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 340.7,
"orders": 1
},
{
"quantity": 100,
"price": 340.75,
"orders": 2
},
{
"quantity": 50,
"price": 340.8,
"orders": 1
},
{
"quantity": 100,
"price": 343.3,
"orders": 1
},
{
"quantity": 500,
"price": 343.35,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|118049",
"symbol": "MARUTI25JUN12400CE",
"last_price": 343.35,
"volume": 81100,
"average_price": 357.27,
"oi": 112600,
"net_change": 105.05,
"total_buy_quantity": 14500,
"total_sell_quantity": 6850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 907.85,
"last_trade_time": "1750240740500",
"oi_day_high": 113200,
"oi_day_low": 111150
},
"NSE_FO:ICICIPRULI25JUN670CE": {
"ohlc": {
"open": 1.65,
"high": 1.75,
"low": 0.95,
"close": 1.05
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 1,
"orders": 2
},
{
"quantity": 6000,
"price": 0.95,
"orders": 7
},
{
"quantity": 7500,
"price": 0.9,
"orders": 7
},
{
"quantity": 5250,
"price": 0.85,
"orders": 4
},
{
"quantity": 3000,
"price": 0.8,
"orders": 3
}
],
"sell": [
{
"quantity": 1500,
"price": 1.05,
"orders": 2
},
{
"quantity": 6750,
"price": 1.1,
"orders": 4
},
{
"quantity": 5250,
"price": 1.15,
"orders": 6
},
{
"quantity": 5250,
"price": 1.2,
"orders": 5
},
{
"quantity": 5250,
"price": 1.25,
"orders": 4
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|101694",
"symbol": "ICICIPRULI25JUN670CE",
"last_price": 1.05,
"volume": 244500,
"average_price": 1.13,
"oi": 638250,
"net_change": -0.85,
"total_buy_quantity": 113250,
"total_sell_quantity": 231750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.9,
"last_trade_time": "1750240704768",
"oi_day_high": 671250,
"oi_day_low": 638250
},
"NSE_FO:SRF25JUN2900PE": {
"ohlc": {
"open": 4.8,
"high": 5.9,
"low": 2.9,
"close": 3.95
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 4.1,
"orders": 1
},
{
"quantity": 375,
"price": 4.05,
"orders": 1
},
{
"quantity": 1125,
"price": 3.95,
"orders": 3
},
{
"quantity": 750,
"price": 3.9,
"orders": 2
},
{
"quantity": 750,
"price": 3.85,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 4.35,
"orders": 2
},
{
"quantity": 2250,
"price": 4.45,
"orders": 1
},
{
"quantity": 375,
"price": 4.5,
"orders": 1
},
{
"quantity": 2250,
"price": 4.6,
"orders": 1
},
{
"quantity": 2250,
"price": 4.75,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|139786",
"symbol": "SRF25JUN2900PE",
"last_price": 3.95,
"volume": 138750,
"average_price": 4.4,
"oi": 106500,
"net_change": -0.45,
"total_buy_quantity": 117000,
"total_sell_quantity": 66375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.4,
"last_trade_time": "1750239696296",
"oi_day_high": 118500,
"oi_day_low": 105375
},
"NSE_FO:AARTIIND25JUN480PE": {
"ohlc": {
"open": 27,
"high": 32.1,
"low": 26.15,
"close": 32.1
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 30.9,
"orders": 2
},
{
"quantity": 1000,
"price": 30.85,
"orders": 1
},
{
"quantity": 1000,
"price": 30.8,
"orders": 1
},
{
"quantity": 1000,
"price": 30.35,
"orders": 1
},
{
"quantity": 2000,
"price": 30.1,
"orders": 2
}
],
"sell": [
{
"quantity": 1000,
"price": 31.35,
"orders": 1
},
{
"quantity": 1000,
"price": 31.4,
"orders": 1
},
{
"quantity": 1000,
"price": 31.45,
"orders": 1
},
{
"quantity": 1000,
"price": 32.15,
"orders": 1
},
{
"quantity": 2000,
"price": 32.2,
"orders": 2
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|65083",
"symbol": "AARTIIND25JUN480PE",
"last_price": 32.1,
"volume": 44000,
"average_price": 28.49,
"oi": 518000,
"net_change": 5,
"total_buy_quantity": 94000,
"total_sell_quantity": 115000,
"lower_circuit_limit": 2.85,
"upper_circuit_limit": 51.35,
"last_trade_time": "1750237180782",
"oi_day_high": 538000,
"oi_day_low": 518000
},
"NSE_FO:MANAPPURAM25JUN230CE": {
"ohlc": {
"open": 36,
"high": 36.5,
"low": 35.85,
"close": 36.5
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 33,
"orders": 1
},
{
"quantity": 30000,
"price": 25,
"orders": 1
},
{
"quantity": 30000,
"price": 22.5,
"orders": 1
},
{
"quantity": 6000,
"price": 22,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 6000,
"price": 36.75,
"orders": 1
},
{
"quantity": 12000,
"price": 36.8,
"orders": 1
},
{
"quantity": 15000,
"price": 37.5,
"orders": 1
},
{
"quantity": 3000,
"price": 61,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|117332",
"symbol": "MANAPPURAM25JUN230CE",
"last_price": 36.5,
"volume": 102000,
"average_price": 36.11,
"oi": 4014000,
"net_change": -5.2,
"total_buy_quantity": 69000,
"total_sell_quantity": 36000,
"lower_circuit_limit": 21.65,
"upper_circuit_limit": 61.75,
"last_trade_time": "1750240668921",
"oi_day_high": 4092000,
"oi_day_low": 4014000
},
"NSE_FO:TECHM25JUN1600PE": {
"ohlc": {
"open": 2.45,
"high": 2.45,
"low": 1.7,
"close": 2.2
},
"depth": {
"buy": [
{
"quantity": 4200,
"price": 2.1,
"orders": 6
},
{
"quantity": 4800,
"price": 2.05,
"orders": 7
},
{
"quantity": 5400,
"price": 2,
"orders": 8
},
{
"quantity": 2400,
"price": 1.95,
"orders": 3
},
{
"quantity": 3000,
"price": 1.9,
"orders": 4
}
],
"sell": [
{
"quantity": 1800,
"price": 2.2,
"orders": 2
},
{
"quantity": 3000,
"price": 2.25,
"orders": 4
},
{
"quantity": 2400,
"price": 2.3,
"orders": 3
},
{
"quantity": 3600,
"price": 2.35,
"orders": 5
},
{
"quantity": 7800,
"price": 2.4,
"orders": 5
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|143947",
"symbol": "TECHM25JUN1600PE",
"last_price": 2.2,
"volume": 470400,
"average_price": 2.02,
"oi": 983400,
"net_change": -0.15,
"total_buy_quantity": 472200,
"total_sell_quantity": 111600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.35,
"last_trade_time": "1750240792282",
"oi_day_high": 983400,
"oi_day_low": 920400
},
"NSE_FO:TATACONSUM25JUN1110PE": {
"ohlc": {
"open": 38.65,
"high": 48.8,
"low": 37.3,
"close": 48.8
},
"depth": {
"buy": [
{
"quantity": 456,
"price": 48.35,
"orders": 1
},
{
"quantity": 456,
"price": 48.3,
"orders": 1
},
{
"quantity": 456,
"price": 48.25,
"orders": 1
},
{
"quantity": 456,
"price": 46.55,
"orders": 1
},
{
"quantity": 456,
"price": 46.45,
"orders": 1
}
],
"sell": [
{
"quantity": 456,
"price": 48.8,
"orders": 1
},
{
"quantity": 456,
"price": 48.85,
"orders": 1
},
{
"quantity": 456,
"price": 48.9,
"orders": 1
},
{
"quantity": 456,
"price": 48.95,
"orders": 1
},
{
"quantity": 456,
"price": 49,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|129330",
"symbol": "TATACONSUM25JUN1110PE",
"last_price": 48.8,
"volume": 20064,
"average_price": 43.23,
"oi": 54720,
"net_change": 7.4,
"total_buy_quantity": 45144,
"total_sell_quantity": 43776,
"lower_circuit_limit": 4.15,
"upper_circuit_limit": 78.65,
"last_trade_time": "1750240794851",
"oi_day_high": 59736,
"oi_day_low": 54720
},
"NSE_FO:LAURUSLABS25JUN610CE": {
"ohlc": {
"open": 54.85,
"high": 54.85,
"low": 54.85,
"close": 54.85
},
"depth": {
"buy": [
{
"quantity": 10200,
"price": 53.3,
"orders": 3
},
{
"quantity": 1700,
"price": 53.25,
"orders": 1
},
{
"quantity": 17000,
"price": 52.5,
"orders": 1
},
{
"quantity": 11900,
"price": 52.1,
"orders": 2
},
{
"quantity": 8500,
"price": 51.95,
"orders": 1
}
],
"sell": [
{
"quantity": 11900,
"price": 58.4,
"orders": 2
},
{
"quantity": 1700,
"price": 58.45,
"orders": 1
},
{
"quantity": 6800,
"price": 58.6,
"orders": 1
},
{
"quantity": 17000,
"price": 59.55,
"orders": 1
},
{
"quantity": 8500,
"price": 59.6,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|108868",
"symbol": "LAURUSLABS25JUN610CE",
"last_price": 54.85,
"volume": 0,
"average_price": 0,
"oi": 147900,
"net_change": 0,
"total_buy_quantity": 119000,
"total_sell_quantity": 134300,
"lower_circuit_limit": 14.65,
"upper_circuit_limit": 95.05,
"last_trade_time": "1750151684000",
"oi_day_high": 149600,
"oi_day_low": 147900
},
"NSE_FO:PRESTIGE25JUN1500CE": {
"ohlc": {
"open": 185,
"high": 185,
"low": 185,
"close": 185
},
"depth": {
"buy": [
{
"quantity": 975,
"price": 188.55,
"orders": 3
},
{
"quantity": 325,
"price": 188.5,
"orders": 1
},
{
"quantity": 650,
"price": 188.45,
"orders": 2
},
{
"quantity": 325,
"price": 188.35,
"orders": 1
},
{
"quantity": 1300,
"price": 186.05,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 193.5,
"orders": 1
},
{
"quantity": 325,
"price": 193.55,
"orders": 1
},
{
"quantity": 325,
"price": 193.6,
"orders": 1
},
{
"quantity": 1300,
"price": 198.2,
"orders": 1
},
{
"quantity": 325,
"price": 198.9,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|123884",
"symbol": "PRESTIGE25JUN1500CE",
"last_price": 185,
"volume": 325,
"average_price": 185,
"oi": 45825,
"net_change": -10,
"total_buy_quantity": 26000,
"total_sell_quantity": 28275,
"lower_circuit_limit": 62.7,
"upper_circuit_limit": 327.3,
"last_trade_time": "1750230922004",
"oi_day_high": 45825,
"oi_day_low": 45825
},
"NSE_FO:AUBANK25JUN700CE": {
"ohlc": {
"open": 84,
"high": 96.5,
"low": 82.15,
"close": 94.2
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 93.5,
"orders": 1
},
{
"quantity": 1000,
"price": 93.45,
"orders": 1
},
{
"quantity": 1000,
"price": 93.4,
"orders": 1
},
{
"quantity": 1000,
"price": 92.45,
"orders": 1
},
{
"quantity": 3000,
"price": 91.9,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 94.9,
"orders": 1
},
{
"quantity": 1000,
"price": 94.95,
"orders": 1
},
{
"quantity": 1000,
"price": 95.65,
"orders": 1
},
{
"quantity": 3000,
"price": 96.6,
"orders": 1
},
{
"quantity": 4000,
"price": 97,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|70498",
"symbol": "AUBANK25JUN700CE",
"last_price": 94.2,
"volume": 13000,
"average_price": 90.56,
"oi": 328000,
"net_change": 19.2,
"total_buy_quantity": 128000,
"total_sell_quantity": 78000,
"lower_circuit_limit": 29.5,
"upper_circuit_limit": 120.5,
"last_trade_time": "1750240103996",
"oi_day_high": 328000,
"oi_day_low": 327000
},
"NSE_FO:JSWENERGY25JUN500PE": {
"ohlc": {
"open": 8.2,
"high": 9.65,
"low": 4.85,
"close": 7.55
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 7.45,
"orders": 1
},
{
"quantity": 3000,
"price": 7.4,
"orders": 4
},
{
"quantity": 2250,
"price": 7.35,
"orders": 3
},
{
"quantity": 1500,
"price": 7.3,
"orders": 2
},
{
"quantity": 3000,
"price": 7.25,
"orders": 3
}
],
"sell": [
{
"quantity": 750,
"price": 7.55,
"orders": 1
},
{
"quantity": 1500,
"price": 7.6,
"orders": 2
},
{
"quantity": 2250,
"price": 7.65,
"orders": 3
},
{
"quantity": 3000,
"price": 7.7,
"orders": 4
},
{
"quantity": 3000,
"price": 7.75,
"orders": 3
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|110429",
"symbol": "JSWENERGY25JUN500PE",
"last_price": 7.55,
"volume": 858000,
"average_price": 7.05,
"oi": 764250,
"net_change": -1.1,
"total_buy_quantity": 715500,
"total_sell_quantity": 136500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.65,
"last_trade_time": "1750240786375",
"oi_day_high": 826500,
"oi_day_low": 758250
},
"NSE_FO:MPHASIS25JUN2560PE": {
"ohlc": {
"open": 9.3,
"high": 12.45,
"low": 9.05,
"close": 9.05
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 8.3,
"orders": 2
},
{
"quantity": 550,
"price": 8.25,
"orders": 2
},
{
"quantity": 275,
"price": 8.2,
"orders": 1
},
{
"quantity": 275,
"price": 8.15,
"orders": 1
},
{
"quantity": 275,
"price": 8.05,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 8.75,
"orders": 1
},
{
"quantity": 550,
"price": 8.8,
"orders": 2
},
{
"quantity": 550,
"price": 8.85,
"orders": 2
},
{
"quantity": 275,
"price": 8.9,
"orders": 1
},
{
"quantity": 275,
"price": 9.05,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|120728",
"symbol": "MPHASIS25JUN2560PE",
"last_price": 9.05,
"volume": 26675,
"average_price": 10.36,
"oi": 47025,
"net_change": -2.35,
"total_buy_quantity": 116325,
"total_sell_quantity": 45375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 44.85,
"last_trade_time": "1750240609885",
"oi_day_high": 56925,
"oi_day_low": 47025
},
"NSE_FO:HAL25JUN5000CE": {
"ohlc": {
"open": 139.85,
"high": 145.1,
"low": 95.8,
"close": 98
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 97.6,
"orders": 1
},
{
"quantity": 900,
"price": 97.5,
"orders": 2
},
{
"quantity": 300,
"price": 97.2,
"orders": 2
},
{
"quantity": 1800,
"price": 97,
"orders": 8
},
{
"quantity": 600,
"price": 96.9,
"orders": 3
}
],
"sell": [
{
"quantity": 600,
"price": 98,
"orders": 1
},
{
"quantity": 300,
"price": 98.2,
"orders": 2
},
{
"quantity": 450,
"price": 98.6,
"orders": 2
},
{
"quantity": 300,
"price": 98.75,
"orders": 2
},
{
"quantity": 600,
"price": 98.8,
"orders": 2
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|92292",
"symbol": "HAL25JUN5000CE",
"last_price": 98,
"volume": 1405500,
"average_price": 114.46,
"oi": 1086000,
"net_change": -41.8,
"total_buy_quantity": 48750,
"total_sell_quantity": 141900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 348.35,
"last_trade_time": "1750240796288",
"oi_day_high": 1093950,
"oi_day_low": 984750
},
"NSE_FO:HINDALCO25JUN650CE": {
"ohlc": {
"open": 6.05,
"high": 9.35,
"low": 5.8,
"close": 7.35
},
"depth": {
"buy": [
{
"quantity": 2800,
"price": 7.35,
"orders": 2
},
{
"quantity": 4200,
"price": 7.3,
"orders": 3
},
{
"quantity": 11200,
"price": 7.25,
"orders": 7
},
{
"quantity": 8400,
"price": 7.2,
"orders": 5
},
{
"quantity": 2800,
"price": 7.15,
"orders": 2
}
],
"sell": [
{
"quantity": 8400,
"price": 7.5,
"orders": 5
},
{
"quantity": 11200,
"price": 7.55,
"orders": 6
},
{
"quantity": 7000,
"price": 7.6,
"orders": 5
},
{
"quantity": 9800,
"price": 7.65,
"orders": 6
},
{
"quantity": 4200,
"price": 7.7,
"orders": 3
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|96701",
"symbol": "HINDALCO25JUN650CE",
"last_price": 7.35,
"volume": 4363800,
"average_price": 7.9,
"oi": 2384200,
"net_change": 0.65,
"total_buy_quantity": 512400,
"total_sell_quantity": 470400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.7,
"last_trade_time": "1750240786551",
"oi_day_high": 2552200,
"oi_day_low": 2384200
},
"NSE_FO:NATIONALUM25JUN185PE": {
"ohlc": {
"open": 3.55,
"high": 3.55,
"low": 2.55,
"close": 2.6
},
"depth": {
"buy": [
{
"quantity": 7500,
"price": 2.65,
"orders": 2
},
{
"quantity": 56250,
"price": 2.6,
"orders": 9
},
{
"quantity": 48750,
"price": 2.55,
"orders": 8
},
{
"quantity": 11250,
"price": 2.5,
"orders": 2
},
{
"quantity": 33750,
"price": 2.45,
"orders": 6
}
],
"sell": [
{
"quantity": 11250,
"price": 2.7,
"orders": 2
},
{
"quantity": 45000,
"price": 2.75,
"orders": 10
},
{
"quantity": 45000,
"price": 2.8,
"orders": 11
},
{
"quantity": 45000,
"price": 2.85,
"orders": 10
},
{
"quantity": 30000,
"price": 2.9,
"orders": 5
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|115412",
"symbol": "NATIONALUM25JUN185PE",
"last_price": 2.6,
"volume": 4908750,
"average_price": 3.08,
"oi": 5291250,
"net_change": -1.05,
"total_buy_quantity": 791250,
"total_sell_quantity": 742500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.65,
"last_trade_time": "1750240795172",
"oi_day_high": 5467500,
"oi_day_low": 4766250
},
"NSE_FO:LTIM25JUN5150CE": {
"ohlc": {
"open": 371.95,
"high": 371.95,
"low": 371.95,
"close": 371.95
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 314.55,
"orders": 2
},
{
"quantity": 150,
"price": 314.5,
"orders": 1
},
{
"quantity": 750,
"price": 304.85,
"orders": 1
},
{
"quantity": 600,
"price": 298.85,
"orders": 1
},
{
"quantity": 1500,
"price": 293.5,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 347.6,
"orders": 1
},
{
"quantity": 150,
"price": 347.65,
"orders": 1
},
{
"quantity": 1500,
"price": 358.05,
"orders": 1
},
{
"quantity": 600,
"price": 361.9,
"orders": 1
},
{
"quantity": 1500,
"price": 384.65,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|111028",
"symbol": "LTIM25JUN5150CE",
"last_price": 371.95,
"volume": 0,
"average_price": 0,
"oi": 12000,
"net_change": 0,
"total_buy_quantity": 10050,
"total_sell_quantity": 8850,
"lower_circuit_limit": 91.9,
"upper_circuit_limit": 652,
"last_trade_time": "1750145981000",
"oi_day_high": 12300,
"oi_day_low": 11700
},
"NSE_FO:MOTHERSON25JUN152.5PE": {
"ohlc": {
"open": 4.55,
"high": 4.8,
"low": 2.85,
"close": 4.25
},
"depth": {
"buy": [
{
"quantity": 31950,
"price": 4.25,
"orders": 9
},
{
"quantity": 24850,
"price": 4.2,
"orders": 7
},
{
"quantity": 28400,
"price": 4.15,
"orders": 7
},
{
"quantity": 10650,
"price": 4.1,
"orders": 3
},
{
"quantity": 14200,
"price": 4.05,
"orders": 3
}
],
"sell": [
{
"quantity": 21300,
"price": 4.35,
"orders": 6
},
{
"quantity": 31950,
"price": 4.4,
"orders": 8
},
{
"quantity": 24850,
"price": 4.45,
"orders": 6
},
{
"quantity": 24850,
"price": 4.5,
"orders": 6
},
{
"quantity": 21300,
"price": 4.55,
"orders": 4
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|114312",
"symbol": "MOTHERSON25JUN152.5PE",
"last_price": 4.25,
"volume": 1562000,
"average_price": 3.87,
"oi": 923000,
"net_change": 0,
"total_buy_quantity": 713550,
"total_sell_quantity": 624800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.25,
"last_trade_time": "1750240772246",
"oi_day_high": 979800,
"oi_day_low": 809400
},
"NSE_FO:DLF25JUN800CE": {
"ohlc": {
"open": 65,
"high": 68.45,
"low": 47.25,
"close": 50.75
},
"depth": {
"buy": [
{
"quantity": 825,
"price": 50.25,
"orders": 1
},
{
"quantity": 825,
"price": 50.2,
"orders": 1
},
{
"quantity": 825,
"price": 49.2,
"orders": 1
},
{
"quantity": 825,
"price": 49.15,
"orders": 1
},
{
"quantity": 2475,
"price": 49.1,
"orders": 2
}
],
"sell": [
{
"quantity": 825,
"price": 50.7,
"orders": 1
},
{
"quantity": 825,
"price": 50.85,
"orders": 1
},
{
"quantity": 825,
"price": 50.9,
"orders": 1
},
{
"quantity": 825,
"price": 50.95,
"orders": 1
},
{
"quantity": 825,
"price": 51.75,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|86620",
"symbol": "DLF25JUN800CE",
"last_price": 50.75,
"volume": 678150,
"average_price": 54.4,
"oi": 674025,
"net_change": -6.4,
"total_buy_quantity": 99000,
"total_sell_quantity": 107250,
"lower_circuit_limit": 9.85,
"upper_circuit_limit": 104.45,
"last_trade_time": "1750240771508",
"oi_day_high": 791175,
"oi_day_low": 663300
},
"NSE_FO:COLPAL25JUN2480PE": {
"ohlc": {
"open": 87.15,
"high": 93.75,
"low": 82,
"close": 92.95
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 92.45,
"orders": 2
},
{
"quantity": 175,
"price": 92.4,
"orders": 1
},
{
"quantity": 175,
"price": 92.35,
"orders": 1
},
{
"quantity": 175,
"price": 91.35,
"orders": 1
},
{
"quantity": 175,
"price": 90.2,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 94.5,
"orders": 1
},
{
"quantity": 175,
"price": 94.65,
"orders": 1
},
{
"quantity": 175,
"price": 94.75,
"orders": 1
},
{
"quantity": 175,
"price": 94.8,
"orders": 1
},
{
"quantity": 175,
"price": 95.7,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|82919",
"symbol": "COLPAL25JUN2480PE",
"last_price": 92.95,
"volume": 7350,
"average_price": 87.14,
"oi": 22925,
"net_change": -9.75,
"total_buy_quantity": 16450,
"total_sell_quantity": 11725,
"lower_circuit_limit": 14.1,
"upper_circuit_limit": 191.3,
"last_trade_time": "1750240540640",
"oi_day_high": 24675,
"oi_day_low": 22925
},
"NSE_FO:BANKINDIA25JUN119PE": {
"ohlc": {
"open": 1.9,
"high": 1.9,
"low": 1.3,
"close": 1.65
},
"depth": {
"buy": [
{
"quantity": 9650,
"price": 1.6,
"orders": 1
},
{
"quantity": 96500,
"price": 1.55,
"orders": 12
},
{
"quantity": 62725,
"price": 1.5,
"orders": 6
},
{
"quantity": 72375,
"price": 1.45,
"orders": 7
},
{
"quantity": 48250,
"price": 1.4,
"orders": 3
}
],
"sell": [
{
"quantity": 9650,
"price": 1.65,
"orders": 2
},
{
"quantity": 28950,
"price": 1.7,
"orders": 3
},
{
"quantity": 19300,
"price": 1.75,
"orders": 2
},
{
"quantity": 19300,
"price": 1.8,
"orders": 2
},
{
"quantity": 14475,
"price": 1.85,
"orders": 3
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|72965",
"symbol": "BANKINDIA25JUN119PE",
"last_price": 1.65,
"volume": 390825,
"average_price": 1.66,
"oi": 270200,
"net_change": -0.2,
"total_buy_quantity": 878150,
"total_sell_quantity": 622425,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.85,
"last_trade_time": "1750240756852",
"oi_day_high": 294325,
"oi_day_low": 197825
},
"NSE_FO:TIINDIA25JUN3050CE": {
"ohlc": {
"open": 19,
"high": 22.6,
"low": 12.8,
"close": 14.2
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 13.8,
"orders": 1
},
{
"quantity": 150,
"price": 13.75,
"orders": 1
},
{
"quantity": 150,
"price": 13.7,
"orders": 1
},
{
"quantity": 150,
"price": 13.65,
"orders": 1
},
{
"quantity": 600,
"price": 13.6,
"orders": 2
}
],
"sell": [
{
"quantity": 450,
"price": 14.6,
"orders": 2
},
{
"quantity": 300,
"price": 14.65,
"orders": 2
},
{
"quantity": 150,
"price": 14.7,
"orders": 1
},
{
"quantity": 600,
"price": 14.8,
"orders": 2
},
{
"quantity": 150,
"price": 14.85,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|131720",
"symbol": "TIINDIA25JUN3050CE",
"last_price": 14.2,
"volume": 66900,
"average_price": 15.8,
"oi": 42750,
"net_change": -6.6,
"total_buy_quantity": 54450,
"total_sell_quantity": 28200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 77.5,
"last_trade_time": "1750240568772",
"oi_day_high": 52800,
"oi_day_low": 28200
},
"NSE_FO:ZYDUSLIFE25JUN920PE": {
"ohlc": {
"open": 5.05,
"high": 5.05,
"low": 2.55,
"close": 2.95
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 2.9,
"orders": 2
},
{
"quantity": 6300,
"price": 2.85,
"orders": 6
},
{
"quantity": 4500,
"price": 2.8,
"orders": 4
},
{
"quantity": 1800,
"price": 2.75,
"orders": 2
},
{
"quantity": 1800,
"price": 2.7,
"orders": 2
}
],
"sell": [
{
"quantity": 1800,
"price": 3.05,
"orders": 2
},
{
"quantity": 7200,
"price": 3.1,
"orders": 4
},
{
"quantity": 9000,
"price": 3.15,
"orders": 6
},
{
"quantity": 7200,
"price": 3.2,
"orders": 4
},
{
"quantity": 2700,
"price": 3.25,
"orders": 3
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|146551",
"symbol": "ZYDUSLIFE25JUN920PE",
"last_price": 2.95,
"volume": 210600,
"average_price": 3.28,
"oi": 156600,
"net_change": -2.6,
"total_buy_quantity": 269100,
"total_sell_quantity": 209700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.55,
"last_trade_time": "1750240712064",
"oi_day_high": 193500,
"oi_day_low": 156600
},
"NSE_FO:IREDA25JUN177.5PE": {
"ohlc": {
"open": 13.2,
"high": 13.2,
"low": 13.2,
"close": 13.2
},
"depth": {
"buy": [
{
"quantity": 2900,
"price": 12.3,
"orders": 1
},
{
"quantity": 2900,
"price": 10.4,
"orders": 1
},
{
"quantity": 2900,
"price": 10.15,
"orders": 1
},
{
"quantity": 116000,
"price": 9.2,
"orders": 1
},
{
"quantity": 2900,
"price": 9.15,
"orders": 1
}
],
"sell": [
{
"quantity": 5800,
"price": 12.9,
"orders": 1
},
{
"quantity": 2900,
"price": 12.95,
"orders": 1
},
{
"quantity": 2900,
"price": 13.35,
"orders": 1
},
{
"quantity": 2900,
"price": 13.5,
"orders": 1
},
{
"quantity": 116000,
"price": 15.15,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|104570",
"symbol": "IREDA25JUN177.5PE",
"last_price": 13.2,
"volume": 0,
"average_price": 0,
"oi": 875800,
"net_change": 0.35,
"total_buy_quantity": 188500,
"total_sell_quantity": 191400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.85,
"last_trade_time": "1750153991000",
"oi_day_high": 875800,
"oi_day_low": 875800
},
"NSE_FO:MGL25JUN1380CE": {
"ohlc": {
"open": 70,
"high": 71,
"low": 52,
"close": 60.5
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 55.55,
"orders": 1
},
{
"quantity": 800,
"price": 55.5,
"orders": 2
},
{
"quantity": 400,
"price": 55.45,
"orders": 1
},
{
"quantity": 400,
"price": 54.9,
"orders": 1
},
{
"quantity": 1600,
"price": 53.6,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 57.45,
"orders": 1
},
{
"quantity": 800,
"price": 57.5,
"orders": 2
},
{
"quantity": 400,
"price": 57.55,
"orders": 1
},
{
"quantity": 400,
"price": 58.85,
"orders": 1
},
{
"quantity": 400,
"price": 59.35,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|114019",
"symbol": "MGL25JUN1380CE",
"last_price": 60.5,
"volume": 39600,
"average_price": 60.13,
"oi": 113600,
"net_change": -5.15,
"total_buy_quantity": 79600,
"total_sell_quantity": 60400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 141.25,
"last_trade_time": "1750239649762",
"oi_day_high": 123200,
"oi_day_low": 113600
},
"NSE_FO:CDSL25JUN1520CE": {
"ohlc": {
"open": 195.95,
"high": 195.95,
"low": 195.95,
"close": 195.95
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 150.2,
"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": 350,
"price": 248.8,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|79657",
"symbol": "CDSL25JUN1520CE",
"last_price": 195.95,
"volume": 0,
"average_price": 0,
"oi": 63350,
"net_change": 0,
"total_buy_quantity": 700,
"total_sell_quantity": 350,
"lower_circuit_limit": 71.45,
"upper_circuit_limit": 320.45,
"last_trade_time": "1750134947000",
"oi_day_high": 63700,
"oi_day_low": 63350
},
"NSE_FO:PEL25JUN1100PE": {
"ohlc": {
"open": 14.95,
"high": 14.95,
"low": 7.65,
"close": 9.5
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 9.6,
"orders": 1
},
{
"quantity": 750,
"price": 9.55,
"orders": 1
},
{
"quantity": 750,
"price": 9.45,
"orders": 1
},
{
"quantity": 750,
"price": 9.3,
"orders": 1
},
{
"quantity": 750,
"price": 9.1,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 10.3,
"orders": 1
},
{
"quantity": 750,
"price": 10.4,
"orders": 1
},
{
"quantity": 1500,
"price": 10.45,
"orders": 2
},
{
"quantity": 1500,
"price": 10.5,
"orders": 2
},
{
"quantity": 1500,
"price": 10.9,
"orders": 2
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|120248",
"symbol": "PEL25JUN1100PE",
"last_price": 9.5,
"volume": 129750,
"average_price": 10.61,
"oi": 432750,
"net_change": -1.55,
"total_buy_quantity": 292500,
"total_sell_quantity": 124500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.3,
"last_trade_time": "1750240712357",
"oi_day_high": 441000,
"oi_day_low": 430500
},
"NSE_FO:POWERGRID25JUN292.5PE": {
"ohlc": {
"open": 8.05,
"high": 8.3,
"low": 6.35,
"close": 6.65
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 6.5,
"orders": 1
},
{
"quantity": 5400,
"price": 6.45,
"orders": 3
},
{
"quantity": 3600,
"price": 6.4,
"orders": 2
},
{
"quantity": 3600,
"price": 6.35,
"orders": 2
},
{
"quantity": 1800,
"price": 6.3,
"orders": 1
}
],
"sell": [
{
"quantity": 3600,
"price": 6.65,
"orders": 2
},
{
"quantity": 3600,
"price": 6.7,
"orders": 2
},
{
"quantity": 3600,
"price": 6.75,
"orders": 2
},
{
"quantity": 3600,
"price": 6.8,
"orders": 2
},
{
"quantity": 1800,
"price": 6.85,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|123459",
"symbol": "POWERGRID25JUN292.5PE",
"last_price": 6.65,
"volume": 136800,
"average_price": 7.28,
"oi": 518400,
"net_change": 0.15,
"total_buy_quantity": 219600,
"total_sell_quantity": 228600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.5,
"last_trade_time": "1750240714110",
"oi_day_high": 532800,
"oi_day_low": 509400
},
"NSE_FO:GODREJPROP25JUN2250CE": {
"ohlc": {
"open": 212.85,
"high": 212.85,
"low": 212.85,
"close": 212.85
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 213.1,
"orders": 1
},
{
"quantity": 1125,
"price": 203.6,
"orders": 1
},
{
"quantity": 1575,
"price": 203.15,
"orders": 2
},
{
"quantity": 2250,
"price": 200.7,
"orders": 1
},
{
"quantity": 2250,
"price": 198.5,
"orders": 1
}
],
"sell": [
{
"quantity": 1575,
"price": 231.2,
"orders": 2
},
{
"quantity": 900,
"price": 231.25,
"orders": 1
},
{
"quantity": 675,
"price": 231.95,
"orders": 1
},
{
"quantity": 1125,
"price": 234.2,
"orders": 1
},
{
"quantity": 2250,
"price": 238.35,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|92616",
"symbol": "GODREJPROP25JUN2250CE",
"last_price": 212.85,
"volume": 0,
"average_price": 0,
"oi": 76950,
"net_change": 3.7,
"total_buy_quantity": 16650,
"total_sell_quantity": 17775,
"lower_circuit_limit": 44.2,
"upper_circuit_limit": 374.1,
"last_trade_time": "1750154364000",
"oi_day_high": 77850,
"oi_day_low": 76500
},
"NSE_FO:M&MFIN25JUN265CE": {
"ohlc": {
"open": 6.5,
"high": 8.3,
"low": 4.2,
"close": 4.85
},
"depth": {
"buy": [
{
"quantity": 4112,
"price": 4.8,
"orders": 2
},
{
"quantity": 4112,
"price": 4.75,
"orders": 2
},
{
"quantity": 6168,
"price": 4.7,
"orders": 3
},
{
"quantity": 6168,
"price": 4.65,
"orders": 3
},
{
"quantity": 6168,
"price": 4.6,
"orders": 3
}
],
"sell": [
{
"quantity": 6168,
"price": 4.95,
"orders": 3
},
{
"quantity": 4112,
"price": 5,
"orders": 2
},
{
"quantity": 8224,
"price": 5.05,
"orders": 4
},
{
"quantity": 28784,
"price": 5.1,
"orders": 3
},
{
"quantity": 4112,
"price": 5.15,
"orders": 2
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|50239",
"symbol": "M&MFIN25JUN265CE",
"last_price": 4.85,
"volume": 635304,
"average_price": 4.88,
"oi": 546896,
"net_change": -2.5,
"total_buy_quantity": 497552,
"total_sell_quantity": 439984,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.35,
"last_trade_time": "1750240740668",
"oi_day_high": 571568,
"oi_day_low": 376248
},
"NSE_FO:CESC25JUN167.5PE": {
"ohlc": {
"open": 5.75,
"high": 6.45,
"low": 4.2,
"close": 5
},
"depth": {
"buy": [
{
"quantity": 2925,
"price": 5.2,
"orders": 1
},
{
"quantity": 8775,
"price": 5.15,
"orders": 3
},
{
"quantity": 5850,
"price": 5.1,
"orders": 2
},
{
"quantity": 2925,
"price": 5.05,
"orders": 1
},
{
"quantity": 2925,
"price": 5,
"orders": 1
}
],
"sell": [
{
"quantity": 5850,
"price": 5.35,
"orders": 2
},
{
"quantity": 11700,
"price": 5.4,
"orders": 4
},
{
"quantity": 5850,
"price": 5.45,
"orders": 2
},
{
"quantity": 2925,
"price": 5.5,
"orders": 1
},
{
"quantity": 5850,
"price": 5.55,
"orders": 2
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|81341",
"symbol": "CESC25JUN167.5PE",
"last_price": 5,
"volume": 108225,
"average_price": 5.24,
"oi": 198900,
"net_change": -1.1,
"total_buy_quantity": 386100,
"total_sell_quantity": 201825,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.1,
"last_trade_time": "1750239840054",
"oi_day_high": 207675,
"oi_day_low": 195975
},
"NSE_FO:PHOENIXLTD25JUN1600PE": {
"ohlc": {
"open": 25.8,
"high": 38.95,
"low": 17,
"close": 29.55
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 28.8,
"orders": 1
},
{
"quantity": 700,
"price": 28.75,
"orders": 2
},
{
"quantity": 700,
"price": 28.6,
"orders": 2
},
{
"quantity": 700,
"price": 28.55,
"orders": 2
},
{
"quantity": 700,
"price": 28.45,
"orders": 2
}
],
"sell": [
{
"quantity": 350,
"price": 29.65,
"orders": 1
},
{
"quantity": 350,
"price": 29.75,
"orders": 1
},
{
"quantity": 700,
"price": 29.8,
"orders": 2
},
{
"quantity": 350,
"price": 29.85,
"orders": 1
},
{
"quantity": 700,
"price": 29.9,
"orders": 2
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|128698",
"symbol": "PHOENIXLTD25JUN1600PE",
"last_price": 29.55,
"volume": 189700,
"average_price": 28.56,
"oi": 134400,
"net_change": 0.65,
"total_buy_quantity": 77350,
"total_sell_quantity": 54600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 83.4,
"last_trade_time": "1750240773497",
"oi_day_high": 134750,
"oi_day_low": 114100
},
"NSE_FO:VOLTAS25JUN1260CE": {
"ohlc": {
"open": 29.9,
"high": 31.15,
"low": 18.05,
"close": 25.8
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 25.65,
"orders": 1
},
{
"quantity": 600,
"price": 25.6,
"orders": 2
},
{
"quantity": 600,
"price": 25.55,
"orders": 2
},
{
"quantity": 600,
"price": 25.3,
"orders": 2
},
{
"quantity": 600,
"price": 25.25,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 26,
"orders": 1
},
{
"quantity": 600,
"price": 26.05,
"orders": 2
},
{
"quantity": 300,
"price": 26.1,
"orders": 1
},
{
"quantity": 600,
"price": 26.15,
"orders": 2
},
{
"quantity": 300,
"price": 26.25,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|135283",
"symbol": "VOLTAS25JUN1260CE",
"last_price": 25.8,
"volume": 1225500,
"average_price": 23.25,
"oi": 516300,
"net_change": -6.8,
"total_buy_quantity": 348000,
"total_sell_quantity": 102900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 90.3,
"last_trade_time": "1750240774518",
"oi_day_high": 529200,
"oi_day_low": 413700
},
"NSE_FO:PNBHOUSING25JUN1040CE": {
"ohlc": {
"open": 33.1,
"high": 40.7,
"low": 31,
"close": 31.2
},
"depth": {
"buy": [
{
"quantity": 1300,
"price": 31.1,
"orders": 2
},
{
"quantity": 650,
"price": 31.05,
"orders": 1
},
{
"quantity": 650,
"price": 30.9,
"orders": 1
},
{
"quantity": 650,
"price": 30.85,
"orders": 1
},
{
"quantity": 650,
"price": 30.8,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 31.85,
"orders": 1
},
{
"quantity": 650,
"price": 31.9,
"orders": 1
},
{
"quantity": 650,
"price": 31.95,
"orders": 1
},
{
"quantity": 650,
"price": 32.05,
"orders": 1
},
{
"quantity": 650,
"price": 32.15,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|130803",
"symbol": "PNBHOUSING25JUN1040CE",
"last_price": 31.2,
"volume": 26650,
"average_price": 35.01,
"oi": 59150,
"net_change": -5.35,
"total_buy_quantity": 96850,
"total_sell_quantity": 61750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 87.4,
"last_trade_time": "1750240729037",
"oi_day_high": 66950,
"oi_day_low": 58500
},
"NSE_FO:VBL25JUN480PE": {
"ohlc": {
"open": 16.25,
"high": 17.25,
"low": 12.75,
"close": 13.15
},
"depth": {
"buy": [
{
"quantity": 875,
"price": 14.75,
"orders": 1
},
{
"quantity": 1750,
"price": 14.7,
"orders": 2
},
{
"quantity": 1750,
"price": 14.65,
"orders": 2
},
{
"quantity": 1750,
"price": 14.55,
"orders": 2
},
{
"quantity": 875,
"price": 14.45,
"orders": 1
}
],
"sell": [
{
"quantity": 2625,
"price": 14.95,
"orders": 3
},
{
"quantity": 1750,
"price": 15,
"orders": 2
},
{
"quantity": 875,
"price": 15.05,
"orders": 1
},
{
"quantity": 875,
"price": 15.35,
"orders": 1
},
{
"quantity": 3500,
"price": 15.4,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|145786",
"symbol": "VBL25JUN480PE",
"last_price": 13.15,
"volume": 324625,
"average_price": 14.9,
"oi": 1383375,
"net_change": -0.75,
"total_buy_quantity": 158375,
"total_sell_quantity": 114625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.9,
"last_trade_time": "1750240355688",
"oi_day_high": 1407875,
"oi_day_low": 1358875
},
"NSE_FO:HINDUNILVR25JUN2360PE": {
"ohlc": {
"open": 65,
"high": 93.5,
"low": 56.55,
"close": 86.45
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 87.05,
"orders": 2
},
{
"quantity": 300,
"price": 87,
"orders": 1
},
{
"quantity": 300,
"price": 86.95,
"orders": 1
},
{
"quantity": 300,
"price": 86.5,
"orders": 1
},
{
"quantity": 300,
"price": 86.45,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 88.85,
"orders": 2
},
{
"quantity": 600,
"price": 89.05,
"orders": 2
},
{
"quantity": 600,
"price": 89.1,
"orders": 2
},
{
"quantity": 300,
"price": 89.15,
"orders": 1
},
{
"quantity": 300,
"price": 89.8,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|98318",
"symbol": "HINDUNILVR25JUN2360PE",
"last_price": 86.45,
"volume": 66000,
"average_price": 74.63,
"oi": 460800,
"net_change": 23.6,
"total_buy_quantity": 26100,
"total_sell_quantity": 10800,
"lower_circuit_limit": 10.55,
"upper_circuit_limit": 115.15,
"last_trade_time": "1750240770002",
"oi_day_high": 466800,
"oi_day_low": 460800
},
"NSE_FO:RBLBANK25JUN215CE": {
"ohlc": {
"open": 7.5,
"high": 13.55,
"low": 7.5,
"close": 13.5
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 11.5,
"orders": 1
},
{
"quantity": 2500,
"price": 11.45,
"orders": 1
},
{
"quantity": 5000,
"price": 10.6,
"orders": 1
},
{
"quantity": 2500,
"price": 10.1,
"orders": 1
},
{
"quantity": 12500,
"price": 7.5,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 25,
"orders": 1
},
{
"quantity": 2500,
"price": 29.1,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|134182",
"symbol": "RBLBANK25JUN215CE",
"last_price": 13.5,
"volume": 80000,
"average_price": 11.33,
"oi": 630000,
"net_change": 7.95,
"total_buy_quantity": 45000,
"total_sell_quantity": 5000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.1,
"last_trade_time": "1750238837965",
"oi_day_high": 705000,
"oi_day_low": 630000
},
"NSE_FO:TATACOMM25JUN1680PE": {
"ohlc": {
"open": 22,
"high": 30.45,
"low": 18.85,
"close": 27.5
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 27.7,
"orders": 2
},
{
"quantity": 250,
"price": 27.5,
"orders": 1
},
{
"quantity": 250,
"price": 27.45,
"orders": 1
},
{
"quantity": 250,
"price": 27.25,
"orders": 1
},
{
"quantity": 250,
"price": 27.2,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 28.15,
"orders": 2
},
{
"quantity": 250,
"price": 28.25,
"orders": 1
},
{
"quantity": 250,
"price": 28.3,
"orders": 1
},
{
"quantity": 500,
"price": 28.35,
"orders": 1
},
{
"quantity": 250,
"price": 28.4,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|141928",
"symbol": "TATACOMM25JUN1680PE",
"last_price": 27.5,
"volume": 88000,
"average_price": 24.96,
"oi": 72500,
"net_change": 4.05,
"total_buy_quantity": 95250,
"total_sell_quantity": 45750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 55.35,
"last_trade_time": "1750240799292",
"oi_day_high": 76500,
"oi_day_low": 66500
},
"NSE_FO:OBEROIRLTY25JUN1740PE": {
"ohlc": {
"open": 2.3,
"high": 2.3,
"low": 1.95,
"close": 2.2
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 1.4,
"orders": 1
},
{
"quantity": 350,
"price": 1.1,
"orders": 1
},
{
"quantity": 2100,
"price": 1,
"orders": 1
},
{
"quantity": 2100,
"price": 0.9,
"orders": 1
},
{
"quantity": 350,
"price": 0.85,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 2.25,
"orders": 1
},
{
"quantity": 350,
"price": 3,
"orders": 1
},
{
"quantity": 350,
"price": 3.7,
"orders": 1
},
{
"quantity": 14000,
"price": 4,
"orders": 1
},
{
"quantity": 14000,
"price": 6.8,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|118017",
"symbol": "OBEROIRLTY25JUN1740PE",
"last_price": 2.2,
"volume": 5950,
"average_price": 2.14,
"oi": 55650,
"net_change": -0.45,
"total_buy_quantity": 84700,
"total_sell_quantity": 39550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.65,
"last_trade_time": "1750236799869",
"oi_day_high": 56700,
"oi_day_low": 55650
},
"NSE_FO:NYKAA25JUN205CE": {
"ohlc": {
"open": 0.75,
"high": 1.2,
"low": 0.55,
"close": 0.8
},
"depth": {
"buy": [
{
"quantity": 59000,
"price": 0.7,
"orders": 10
},
{
"quantity": 67850,
"price": 0.65,
"orders": 11
},
{
"quantity": 47200,
"price": 0.6,
"orders": 7
},
{
"quantity": 85550,
"price": 0.55,
"orders": 7
},
{
"quantity": 14750,
"price": 0.5,
"orders": 4
}
],
"sell": [
{
"quantity": 41300,
"price": 0.8,
"orders": 8
},
{
"quantity": 64900,
"price": 0.85,
"orders": 12
},
{
"quantity": 53100,
"price": 0.9,
"orders": 11
},
{
"quantity": 41300,
"price": 0.95,
"orders": 8
},
{
"quantity": 76700,
"price": 1,
"orders": 7
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|124889",
"symbol": "NYKAA25JUN205CE",
"last_price": 0.8,
"volume": 1702150,
"average_price": 0.89,
"oi": 2475050,
"net_change": 0.1,
"total_buy_quantity": 539850,
"total_sell_quantity": 973500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.7,
"last_trade_time": "1750240771687",
"oi_day_high": 2781850,
"oi_day_low": 2475050
},
"NSE_FO:ADANIENSOL25JUN880CE": {
"ohlc": {
"open": 9.1,
"high": 11.4,
"low": 5.4,
"close": 6.45
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 6.3,
"orders": 1
},
{
"quantity": 1875,
"price": 6.25,
"orders": 2
},
{
"quantity": 1875,
"price": 6.2,
"orders": 3
},
{
"quantity": 1875,
"price": 6.15,
"orders": 2
},
{
"quantity": 2500,
"price": 6.1,
"orders": 3
}
],
"sell": [
{
"quantity": 625,
"price": 6.45,
"orders": 1
},
{
"quantity": 1875,
"price": 6.5,
"orders": 3
},
{
"quantity": 3125,
"price": 6.55,
"orders": 4
},
{
"quantity": 1250,
"price": 6.65,
"orders": 2
},
{
"quantity": 1875,
"price": 6.75,
"orders": 2
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|66303",
"symbol": "ADANIENSOL25JUN880CE",
"last_price": 6.45,
"volume": 636250,
"average_price": 7.77,
"oi": 541875,
"net_change": -2.7,
"total_buy_quantity": 441250,
"total_sell_quantity": 193750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 42.35,
"last_trade_time": "1750240740003",
"oi_day_high": 552500,
"oi_day_low": 523750
},
"NSE_FO:INDHOTEL25JUN760PE": {
"ohlc": {
"open": 16.95,
"high": 17.9,
"low": 8.3,
"close": 10
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 10.1,
"orders": 1
},
{
"quantity": 3000,
"price": 10.05,
"orders": 3
},
{
"quantity": 12000,
"price": 10,
"orders": 6
},
{
"quantity": 9000,
"price": 9.95,
"orders": 5
},
{
"quantity": 4000,
"price": 9.9,
"orders": 4
}
],
"sell": [
{
"quantity": 1000,
"price": 10.25,
"orders": 1
},
{
"quantity": 2000,
"price": 10.3,
"orders": 2
},
{
"quantity": 7000,
"price": 10.35,
"orders": 6
},
{
"quantity": 1000,
"price": 10.4,
"orders": 1
},
{
"quantity": 1000,
"price": 10.45,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|103335",
"symbol": "INDHOTEL25JUN760PE",
"last_price": 10,
"volume": 1096000,
"average_price": 11.03,
"oi": 586000,
"net_change": -5.1,
"total_buy_quantity": 307000,
"total_sell_quantity": 191000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.5,
"last_trade_time": "1750240765684",
"oi_day_high": 605000,
"oi_day_low": 535000
},
"NSE_FO:BHEL25JUN265CE": {
"ohlc": {
"open": 1.55,
"high": 1.9,
"low": 1,
"close": 1.1
},
"depth": {
"buy": [
{
"quantity": 81375,
"price": 1.05,
"orders": 16
},
{
"quantity": 94500,
"price": 1,
"orders": 14
},
{
"quantity": 60375,
"price": 0.95,
"orders": 7
},
{
"quantity": 36750,
"price": 0.9,
"orders": 5
},
{
"quantity": 26250,
"price": 0.85,
"orders": 4
}
],
"sell": [
{
"quantity": 10500,
"price": 1.1,
"orders": 3
},
{
"quantity": 105000,
"price": 1.15,
"orders": 22
},
{
"quantity": 102375,
"price": 1.2,
"orders": 16
},
{
"quantity": 78750,
"price": 1.25,
"orders": 9
},
{
"quantity": 70875,
"price": 1.3,
"orders": 9
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|75329",
"symbol": "BHEL25JUN265CE",
"last_price": 1.1,
"volume": 4417875,
"average_price": 1.36,
"oi": 5200125,
"net_change": -0.5,
"total_buy_quantity": 1386000,
"total_sell_quantity": 1769250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.6,
"last_trade_time": "1750240781591",
"oi_day_high": 5326125,
"oi_day_low": 5105625
},
"NSE_FO:NESTLEIND25JUN2440PE": {
"ohlc": {
"open": 85.5,
"high": 110.05,
"low": 83.35,
"close": 98.95
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 104.8,
"orders": 2
},
{
"quantity": 200,
"price": 104.75,
"orders": 1
},
{
"quantity": 200,
"price": 104.7,
"orders": 1
},
{
"quantity": 200,
"price": 104.65,
"orders": 1
},
{
"quantity": 200,
"price": 103.3,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 107.3,
"orders": 1
},
{
"quantity": 200,
"price": 107.35,
"orders": 1
},
{
"quantity": 200,
"price": 107.6,
"orders": 1
},
{
"quantity": 200,
"price": 107.95,
"orders": 1
},
{
"quantity": 800,
"price": 112.75,
"orders": 2
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|123455",
"symbol": "NESTLEIND25JUN2440PE",
"last_price": 98.95,
"volume": 12600,
"average_price": 101.84,
"oi": 33000,
"net_change": 14.8,
"total_buy_quantity": 23800,
"total_sell_quantity": 13000,
"lower_circuit_limit": 16.8,
"upper_circuit_limit": 151.5,
"last_trade_time": "1750239687443",
"oi_day_high": 34400,
"oi_day_low": 32600
},
"NSE_FO:CGPOWER25JUN700CE": {
"ohlc": {
"open": 13.05,
"high": 13.8,
"low": 6.85,
"close": 8.1
},
"depth": {
"buy": [
{
"quantity": 725,
"price": 7.85,
"orders": 1
},
{
"quantity": 1450,
"price": 7.8,
"orders": 2
},
{
"quantity": 5800,
"price": 7.75,
"orders": 6
},
{
"quantity": 3625,
"price": 7.65,
"orders": 3
},
{
"quantity": 4350,
"price": 7.6,
"orders": 2
}
],
"sell": [
{
"quantity": 2175,
"price": 8.1,
"orders": 3
},
{
"quantity": 4350,
"price": 8.15,
"orders": 6
},
{
"quantity": 2900,
"price": 8.2,
"orders": 2
},
{
"quantity": 1450,
"price": 8.25,
"orders": 2
},
{
"quantity": 1450,
"price": 8.3,
"orders": 2
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|80307",
"symbol": "CGPOWER25JUN700CE",
"last_price": 8.1,
"volume": 2102500,
"average_price": 9.86,
"oi": 1270925,
"net_change": -4.7,
"total_buy_quantity": 371925,
"total_sell_quantity": 373375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.45,
"last_trade_time": "1750240789278",
"oi_day_high": 1308625,
"oi_day_low": 939600
},
"NSE_FO:IRCTC25JUN770CE": {
"ohlc": {
"open": 9.95,
"high": 12,
"low": 5.95,
"close": 6.4
},
"depth": {
"buy": [
{
"quantity": 1750,
"price": 6.35,
"orders": 2
},
{
"quantity": 3500,
"price": 6.3,
"orders": 4
},
{
"quantity": 7000,
"price": 6.25,
"orders": 5
},
{
"quantity": 7000,
"price": 6.2,
"orders": 8
},
{
"quantity": 2625,
"price": 6.15,
"orders": 1
}
],
"sell": [
{
"quantity": 1750,
"price": 6.45,
"orders": 2
},
{
"quantity": 3500,
"price": 6.5,
"orders": 4
},
{
"quantity": 7000,
"price": 6.55,
"orders": 7
},
{
"quantity": 4375,
"price": 6.6,
"orders": 5
},
{
"quantity": 1750,
"price": 6.65,
"orders": 2
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|104227",
"symbol": "IRCTC25JUN770CE",
"last_price": 6.4,
"volume": 1306375,
"average_price": 8.26,
"oi": 763875,
"net_change": -4.4,
"total_buy_quantity": 585375,
"total_sell_quantity": 262500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.8,
"last_trade_time": "1750240781622",
"oi_day_high": 763875,
"oi_day_low": 552125
},
"NSE_FO:INDUSTOWER25JUN390PE": {
"ohlc": {
"open": 6.5,
"high": 6.95,
"low": 4.8,
"close": 5.5
},
"depth": {
"buy": [
{
"quantity": 10200,
"price": 5.3,
"orders": 6
},
{
"quantity": 15300,
"price": 5.25,
"orders": 6
},
{
"quantity": 11900,
"price": 5.2,
"orders": 5
},
{
"quantity": 5100,
"price": 5.15,
"orders": 3
},
{
"quantity": 6800,
"price": 5.1,
"orders": 2
}
],
"sell": [
{
"quantity": 5100,
"price": 5.45,
"orders": 3
},
{
"quantity": 11900,
"price": 5.5,
"orders": 5
},
{
"quantity": 18700,
"price": 5.55,
"orders": 7
},
{
"quantity": 6800,
"price": 5.6,
"orders": 4
},
{
"quantity": 8500,
"price": 5.65,
"orders": 2
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|105420",
"symbol": "INDUSTOWER25JUN390PE",
"last_price": 5.5,
"volume": 1076100,
"average_price": 5.63,
"oi": 1047200,
"net_change": -0.55,
"total_buy_quantity": 408000,
"total_sell_quantity": 312800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.05,
"last_trade_time": "1750240791977",
"oi_day_high": 1128800,
"oi_day_low": 1033600
},
"NSE_FO:MARICO25JUN720PE": {
"ohlc": {
"open": 28.65,
"high": 32.25,
"low": 27.25,
"close": 31.85
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 30.5,
"orders": 1
},
{
"quantity": 1200,
"price": 30.45,
"orders": 1
},
{
"quantity": 1200,
"price": 29.65,
"orders": 1
},
{
"quantity": 1200,
"price": 29.6,
"orders": 1
},
{
"quantity": 2400,
"price": 29.55,
"orders": 2
}
],
"sell": [
{
"quantity": 1200,
"price": 30.85,
"orders": 1
},
{
"quantity": 1200,
"price": 30.9,
"orders": 1
},
{
"quantity": 1200,
"price": 30.95,
"orders": 1
},
{
"quantity": 1200,
"price": 31,
"orders": 1
},
{
"quantity": 1200,
"price": 31.3,
"orders": 1
}
]
},
"timestamp": "2025-06-18T15:30:00.15+05:30",
"instrument_token": "NSE_FO|117640",
"symbol": "MARICO25JUN720PE",
"last_price": 31.85,
"volume": 13200,
"average_price": 30.85,
"oi": 118800,
"net_change": -0.6,
"total_buy_quantity": 93600,
"total_sell_quantity": 112800,
"lower_circuit_limit": 6.6,
"upper_circuit_limit": 58.3,
"last_trade_time": "1750238686759",
"oi_day_high": 124800,
"oi_day_low": 118800
}
}
}