{
"status": "success",
"data": {
"NSE_FO:ADANIPORTS25MAY1240PE": {
"ohlc": {
"open": 2.2,
"high": 2.4,
"low": 1.85,
"close": 1.85
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 1.8,
"orders": 3
},
{
"quantity": 800,
"price": 1.75,
"orders": 2
},
{
"quantity": 800,
"price": 1.7,
"orders": 2
},
{
"quantity": 800,
"price": 1.65,
"orders": 2
},
{
"quantity": 400,
"price": 1.6,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 1.9,
"orders": 2
},
{
"quantity": 1200,
"price": 1.95,
"orders": 2
},
{
"quantity": 400,
"price": 2,
"orders": 1
},
{
"quantity": 1200,
"price": 2.05,
"orders": 2
},
{
"quantity": 400,
"price": 2.1,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|65157",
"symbol": "ADANIPORTS25MAY1240PE",
"last_price": 1.85,
"volume": 59200,
"average_price": 2.17,
"oi": 364000,
"net_change": -0.45,
"total_buy_quantity": 540400,
"total_sell_quantity": 46000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.3,
"last_trade_time": "1747648302384",
"oi_day_high": 370800,
"oi_day_low": 347200
},
"NSE_FO:POWERGRID25MAY315CE": {
"ohlc": {
"open": 2.7,
"high": 3.4,
"low": 2.4,
"close": 3.1
},
"depth": {
"buy": [
{
"quantity": 7200,
"price": 3.05,
"orders": 4
},
{
"quantity": 10800,
"price": 3,
"orders": 5
},
{
"quantity": 16200,
"price": 2.95,
"orders": 7
},
{
"quantity": 9000,
"price": 2.9,
"orders": 4
},
{
"quantity": 23400,
"price": 2.85,
"orders": 7
}
],
"sell": [
{
"quantity": 21600,
"price": 3.15,
"orders": 7
},
{
"quantity": 16200,
"price": 3.2,
"orders": 7
},
{
"quantity": 14400,
"price": 3.25,
"orders": 5
},
{
"quantity": 28800,
"price": 3.3,
"orders": 6
},
{
"quantity": 10800,
"price": 3.35,
"orders": 6
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|132589",
"symbol": "POWERGRID25MAY315CE",
"last_price": 3.1,
"volume": 1956600,
"average_price": 3.01,
"oi": 1936800,
"net_change": 0.3,
"total_buy_quantity": 797400,
"total_sell_quantity": 676800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.8,
"last_trade_time": "1747648795591",
"oi_day_high": 1936800,
"oi_day_low": 1585800
},
"NSE_FO:SUPREMEIND25MAY3500PE": {
"ohlc": {
"open": 26.95,
"high": 33.55,
"low": 9.6,
"close": 14.85
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 14.95,
"orders": 1
},
{
"quantity": 250,
"price": 14.9,
"orders": 2
},
{
"quantity": 250,
"price": 14.85,
"orders": 2
},
{
"quantity": 250,
"price": 14.75,
"orders": 1
},
{
"quantity": 250,
"price": 14.45,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 16.2,
"orders": 1
},
{
"quantity": 125,
"price": 16.25,
"orders": 1
},
{
"quantity": 250,
"price": 17.9,
"orders": 1
},
{
"quantity": 625,
"price": 18,
"orders": 1
},
{
"quantity": 125,
"price": 18.05,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|141139",
"symbol": "SUPREMEIND25MAY3500PE",
"last_price": 14.85,
"volume": 59250,
"average_price": 13.16,
"oi": 17000,
"net_change": -15.65,
"total_buy_quantity": 40000,
"total_sell_quantity": 18000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 95.85,
"last_trade_time": "1747648712513",
"oi_day_high": 30125,
"oi_day_low": 15000
},
"NSE_FO:MARICO25MAY720CE": {
"ohlc": {
"open": 15.3,
"high": 18.15,
"low": 11.25,
"close": 12.1
},
"depth": {
"buy": [
{
"quantity": 3600,
"price": 12.05,
"orders": 1
},
{
"quantity": 1200,
"price": 12,
"orders": 1
},
{
"quantity": 2400,
"price": 11.95,
"orders": 2
},
{
"quantity": 2400,
"price": 11.9,
"orders": 2
},
{
"quantity": 4800,
"price": 11.85,
"orders": 3
}
],
"sell": [
{
"quantity": 1200,
"price": 12.1,
"orders": 1
},
{
"quantity": 2400,
"price": 12.15,
"orders": 2
},
{
"quantity": 1200,
"price": 12.2,
"orders": 1
},
{
"quantity": 1200,
"price": 12.25,
"orders": 1
},
{
"quantity": 1200,
"price": 12.3,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|104182",
"symbol": "MARICO25MAY720CE",
"last_price": 12.1,
"volume": 2368800,
"average_price": 12.8,
"oi": 698400,
"net_change": -5.2,
"total_buy_quantity": 392400,
"total_sell_quantity": 273600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.3,
"last_trade_time": "1747648791188",
"oi_day_high": 858000,
"oi_day_low": 584400
},
"NSE_FO:RBLBANK25MAY197.5PE": {
"ohlc": {
"open": 1,
"high": 1.55,
"low": 0.85,
"close": 1.4
},
"depth": {
"buy": [
{
"quantity": 12500,
"price": 1.15,
"orders": 5
},
{
"quantity": 5000,
"price": 1.1,
"orders": 2
},
{
"quantity": 12500,
"price": 1.05,
"orders": 2
},
{
"quantity": 12500,
"price": 1,
"orders": 2
},
{
"quantity": 7500,
"price": 0.95,
"orders": 1
}
],
"sell": [
{
"quantity": 10000,
"price": 1.3,
"orders": 3
},
{
"quantity": 7500,
"price": 1.35,
"orders": 2
},
{
"quantity": 17500,
"price": 1.4,
"orders": 2
},
{
"quantity": 30000,
"price": 1.45,
"orders": 3
},
{
"quantity": 42500,
"price": 1.5,
"orders": 4
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|134047",
"symbol": "RBLBANK25MAY197.5PE",
"last_price": 1.4,
"volume": 252500,
"average_price": 1.06,
"oi": 427500,
"net_change": 0.1,
"total_buy_quantity": 405000,
"total_sell_quantity": 582500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.3,
"last_trade_time": "1747648603116",
"oi_day_high": 555000,
"oi_day_low": 427500
},
"NSE_FO:MCX25MAY6200PE": {
"ohlc": {
"open": 89.95,
"high": 116.3,
"low": 58,
"close": 64.45
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 63.8,
"orders": 1
},
{
"quantity": 100,
"price": 63.75,
"orders": 1
},
{
"quantity": 100,
"price": 63.6,
"orders": 1
},
{
"quantity": 100,
"price": 63.55,
"orders": 1
},
{
"quantity": 100,
"price": 63.45,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 65.3,
"orders": 2
},
{
"quantity": 100,
"price": 65.9,
"orders": 1
},
{
"quantity": 200,
"price": 65.95,
"orders": 1
},
{
"quantity": 100,
"price": 66.5,
"orders": 1
},
{
"quantity": 100,
"price": 66.55,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|105170",
"symbol": "MCX25MAY6200PE",
"last_price": 64.45,
"volume": 283600,
"average_price": 79.13,
"oi": 80200,
"net_change": -18.9,
"total_buy_quantity": 50800,
"total_sell_quantity": 16300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 239,
"last_trade_time": "1747648787442",
"oi_day_high": 88400,
"oi_day_low": 64000
},
"NSE_FO:IDFCFIRSTB25MAY68CE": {
"ohlc": {
"open": 2.6,
"high": 2.6,
"low": 1.8,
"close": 1.9
},
"depth": {
"buy": [
{
"quantity": 255000,
"price": 1.85,
"orders": 11
},
{
"quantity": 180000,
"price": 1.8,
"orders": 13
},
{
"quantity": 112500,
"price": 1.75,
"orders": 9
},
{
"quantity": 37500,
"price": 1.7,
"orders": 4
},
{
"quantity": 82500,
"price": 1.65,
"orders": 6
}
],
"sell": [
{
"quantity": 7500,
"price": 1.9,
"orders": 1
},
{
"quantity": 120000,
"price": 1.95,
"orders": 10
},
{
"quantity": 135000,
"price": 2,
"orders": 12
},
{
"quantity": 127500,
"price": 2.05,
"orders": 11
},
{
"quantity": 60000,
"price": 2.1,
"orders": 7
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|91754",
"symbol": "IDFCFIRSTB25MAY68CE",
"last_price": 1.9,
"volume": 3997500,
"average_price": 2.07,
"oi": 5235000,
"net_change": -0.55,
"total_buy_quantity": 1492500,
"total_sell_quantity": 1687500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.45,
"last_trade_time": "1747648795207",
"oi_day_high": 5392500,
"oi_day_low": 5175000
},
"NSE_FO:ONGC25MAY250CE": {
"ohlc": {
"open": 4.1,
"high": 4.7,
"low": 3.05,
"close": 3.35
},
"depth": {
"buy": [
{
"quantity": 9625,
"price": 3.35,
"orders": 5
},
{
"quantity": 48125,
"price": 3.3,
"orders": 18
},
{
"quantity": 50050,
"price": 3.25,
"orders": 15
},
{
"quantity": 59675,
"price": 3.2,
"orders": 19
},
{
"quantity": 42350,
"price": 3.15,
"orders": 9
}
],
"sell": [
{
"quantity": 21175,
"price": 3.4,
"orders": 5
},
{
"quantity": 84700,
"price": 3.45,
"orders": 22
},
{
"quantity": 42350,
"price": 3.5,
"orders": 14
},
{
"quantity": 48125,
"price": 3.55,
"orders": 15
},
{
"quantity": 50050,
"price": 3.6,
"orders": 13
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|111573",
"symbol": "ONGC25MAY250CE",
"last_price": 3.35,
"volume": 9950325,
"average_price": 3.76,
"oi": 10728025,
"net_change": -0.7,
"total_buy_quantity": 1180025,
"total_sell_quantity": 2410100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.05,
"last_trade_time": "1747648793164",
"oi_day_high": 10957100,
"oi_day_low": 10156300
},
"NSE_FO:AUROPHARMA25MAY1260CE": {
"ohlc": {
"open": 16.65,
"high": 22.85,
"low": 14.35,
"close": 16.65
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 16.7,
"orders": 1
},
{
"quantity": 1100,
"price": 16.65,
"orders": 2
},
{
"quantity": 550,
"price": 16.55,
"orders": 1
},
{
"quantity": 1100,
"price": 16.5,
"orders": 2
},
{
"quantity": 550,
"price": 16.45,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 16.9,
"orders": 1
},
{
"quantity": 550,
"price": 16.95,
"orders": 1
},
{
"quantity": 550,
"price": 17,
"orders": 1
},
{
"quantity": 550,
"price": 17.05,
"orders": 1
},
{
"quantity": 550,
"price": 17.1,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|70676",
"symbol": "AUROPHARMA25MAY1260CE",
"last_price": 16.65,
"volume": 583550,
"average_price": 19.04,
"oi": 767250,
"net_change": 0.05,
"total_buy_quantity": 224400,
"total_sell_quantity": 149600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.6,
"last_trade_time": "1747648781132",
"oi_day_high": 778250,
"oi_day_low": 729300
},
"NSE_FO:ETERNAL25MAY235CE": {
"ohlc": {
"open": 13,
"high": 13.2,
"low": 7.15,
"close": 8
},
"depth": {
"buy": [
{
"quantity": 14000,
"price": 7.95,
"orders": 6
},
{
"quantity": 12000,
"price": 7.9,
"orders": 6
},
{
"quantity": 22000,
"price": 7.85,
"orders": 8
},
{
"quantity": 18000,
"price": 7.8,
"orders": 7
},
{
"quantity": 16000,
"price": 7.75,
"orders": 5
}
],
"sell": [
{
"quantity": 2000,
"price": 8,
"orders": 1
},
{
"quantity": 4000,
"price": 8.05,
"orders": 2
},
{
"quantity": 42000,
"price": 8.1,
"orders": 7
},
{
"quantity": 46000,
"price": 8.15,
"orders": 9
},
{
"quantity": 36000,
"price": 8.2,
"orders": 6
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|146346",
"symbol": "ETERNAL25MAY235CE",
"last_price": 8,
"volume": 3124000,
"average_price": 8.95,
"oi": 2168000,
"net_change": -4.95,
"total_buy_quantity": 394000,
"total_sell_quantity": 450000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.95,
"last_trade_time": "1747648795449",
"oi_day_high": 2168000,
"oi_day_low": 2018000
},
"NSE_FO:JSWENERGY25MAY500CE": {
"ohlc": {
"open": 16.15,
"high": 30.6,
"low": 16.15,
"close": 22.25
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 22.05,
"orders": 2
},
{
"quantity": 750,
"price": 21.95,
"orders": 1
},
{
"quantity": 750,
"price": 21.9,
"orders": 1
},
{
"quantity": 1500,
"price": 21.85,
"orders": 2
},
{
"quantity": 1500,
"price": 21.8,
"orders": 2
}
],
"sell": [
{
"quantity": 750,
"price": 22.2,
"orders": 1
},
{
"quantity": 1500,
"price": 22.25,
"orders": 2
},
{
"quantity": 1500,
"price": 22.3,
"orders": 2
},
{
"quantity": 2250,
"price": 22.35,
"orders": 3
},
{
"quantity": 31500,
"price": 22.4,
"orders": 3
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|98578",
"symbol": "JSWENERGY25MAY500CE",
"last_price": 22.25,
"volume": 2262750,
"average_price": 24.88,
"oi": 778500,
"net_change": 4.95,
"total_buy_quantity": 183750,
"total_sell_quantity": 189000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 40.95,
"last_trade_time": "1747648796114",
"oi_day_high": 1086750,
"oi_day_low": 777000
},
"NSE_FO:AARTIIND25MAY440PE": {
"ohlc": {
"open": 2.3,
"high": 2.3,
"low": 1.7,
"close": 2.2
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 2.1,
"orders": 2
},
{
"quantity": 10000,
"price": 2.05,
"orders": 4
},
{
"quantity": 10000,
"price": 2,
"orders": 4
},
{
"quantity": 11000,
"price": 1.95,
"orders": 5
},
{
"quantity": 4000,
"price": 1.9,
"orders": 3
}
],
"sell": [
{
"quantity": 2000,
"price": 2.2,
"orders": 1
},
{
"quantity": 5000,
"price": 2.25,
"orders": 4
},
{
"quantity": 4000,
"price": 2.3,
"orders": 3
},
{
"quantity": 3000,
"price": 2.35,
"orders": 3
},
{
"quantity": 4000,
"price": 2.4,
"orders": 4
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|63461",
"symbol": "AARTIIND25MAY440PE",
"last_price": 2.2,
"volume": 498000,
"average_price": 1.89,
"oi": 659000,
"net_change": -0.6,
"total_buy_quantity": 456000,
"total_sell_quantity": 174000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.8,
"last_trade_time": "1747648797959",
"oi_day_high": 679000,
"oi_day_low": 636000
},
"NSE_FO:TRENT25MAY5300CE": {
"ohlc": {
"open": 366,
"high": 370,
"low": 288,
"close": 299
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 298.05,
"orders": 1
},
{
"quantity": 100,
"price": 298,
"orders": 1
},
{
"quantity": 200,
"price": 297.7,
"orders": 1
},
{
"quantity": 100,
"price": 294.35,
"orders": 1
},
{
"quantity": 100,
"price": 294.3,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 300.65,
"orders": 1
},
{
"quantity": 100,
"price": 303.5,
"orders": 1
},
{
"quantity": 100,
"price": 303.55,
"orders": 1
},
{
"quantity": 100,
"price": 304.15,
"orders": 1
},
{
"quantity": 100,
"price": 304.2,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|144980",
"symbol": "TRENT25MAY5300CE",
"last_price": 299,
"volume": 23800,
"average_price": 332.23,
"oi": 154400,
"net_change": -39.8,
"total_buy_quantity": 12600,
"total_sell_quantity": 18700,
"lower_circuit_limit": 11.4,
"upper_circuit_limit": 666.2,
"last_trade_time": "1747648786269",
"oi_day_high": 157400,
"oi_day_low": 153600
},
"NSE_FO:BIOCON25MAY325CE": {
"ohlc": {
"open": 18.5,
"high": 22.3,
"low": 18.5,
"close": 19.5
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 19.1,
"orders": 1
},
{
"quantity": 5000,
"price": 19.05,
"orders": 1
},
{
"quantity": 2500,
"price": 18.75,
"orders": 1
},
{
"quantity": 5000,
"price": 18.45,
"orders": 1
},
{
"quantity": 7500,
"price": 18.3,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 19.75,
"orders": 1
},
{
"quantity": 5000,
"price": 19.8,
"orders": 2
},
{
"quantity": 2500,
"price": 19.9,
"orders": 1
},
{
"quantity": 2500,
"price": 19.95,
"orders": 1
},
{
"quantity": 2500,
"price": 20.1,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|75653",
"symbol": "BIOCON25MAY325CE",
"last_price": 19.5,
"volume": 75000,
"average_price": 20.94,
"oi": 372500,
"net_change": 1.5,
"total_buy_quantity": 217500,
"total_sell_quantity": 247500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38,
"last_trade_time": "1747648263843",
"oi_day_high": 400000,
"oi_day_low": 370000
},
"NSE_FO:GAIL25MAY192.5CE": {
"ohlc": {
"open": 2.75,
"high": 4.25,
"low": 2.75,
"close": 3.6
},
"depth": {
"buy": [
{
"quantity": 18800,
"price": 3.55,
"orders": 7
},
{
"quantity": 23500,
"price": 3.5,
"orders": 7
},
{
"quantity": 23500,
"price": 3.45,
"orders": 7
},
{
"quantity": 44650,
"price": 3.4,
"orders": 8
},
{
"quantity": 23500,
"price": 3.35,
"orders": 6
}
],
"sell": [
{
"quantity": 23500,
"price": 3.65,
"orders": 8
},
{
"quantity": 21150,
"price": 3.7,
"orders": 7
},
{
"quantity": 47000,
"price": 3.75,
"orders": 9
},
{
"quantity": 11750,
"price": 3.8,
"orders": 4
},
{
"quantity": 9400,
"price": 3.85,
"orders": 3
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|89329",
"symbol": "GAIL25MAY192.5CE",
"last_price": 3.6,
"volume": 5212300,
"average_price": 3.79,
"oi": 1595650,
"net_change": 0.9,
"total_buy_quantity": 712050,
"total_sell_quantity": 759050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.7,
"last_trade_time": "1747648787154",
"oi_day_high": 1602700,
"oi_day_low": 1189100
},
"NSE_FO:DABUR25MAY490PE": {
"ohlc": {
"open": 15.4,
"high": 15.45,
"low": 9.3,
"close": 9.85
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 9.8,
"orders": 1
},
{
"quantity": 2500,
"price": 9.75,
"orders": 2
},
{
"quantity": 1250,
"price": 9.7,
"orders": 1
},
{
"quantity": 2500,
"price": 9.65,
"orders": 1
},
{
"quantity": 2500,
"price": 9.6,
"orders": 2
}
],
"sell": [
{
"quantity": 1250,
"price": 9.95,
"orders": 1
},
{
"quantity": 2500,
"price": 10,
"orders": 2
},
{
"quantity": 2500,
"price": 10.15,
"orders": 1
},
{
"quantity": 1250,
"price": 10.25,
"orders": 1
},
{
"quantity": 1250,
"price": 10.3,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|78119",
"symbol": "DABUR25MAY490PE",
"last_price": 9.85,
"volume": 437500,
"average_price": 10.71,
"oi": 295000,
"net_change": -5.2,
"total_buy_quantity": 190000,
"total_sell_quantity": 95000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.05,
"last_trade_time": "1747648727558",
"oi_day_high": 317500,
"oi_day_low": 286250
},
"NSE_FO:CROMPTON25MAY345PE": {
"ohlc": {
"open": 5.05,
"high": 5.65,
"low": 2.25,
"close": 4.4
},
"depth": {
"buy": [
{
"quantity": 5400,
"price": 4.3,
"orders": 3
},
{
"quantity": 9000,
"price": 4.25,
"orders": 5
},
{
"quantity": 5400,
"price": 4.2,
"orders": 3
},
{
"quantity": 10800,
"price": 4.15,
"orders": 5
},
{
"quantity": 9000,
"price": 4.1,
"orders": 4
}
],
"sell": [
{
"quantity": 3600,
"price": 4.45,
"orders": 2
},
{
"quantity": 7200,
"price": 4.5,
"orders": 4
},
{
"quantity": 9000,
"price": 4.55,
"orders": 4
},
{
"quantity": 5400,
"price": 4.6,
"orders": 3
},
{
"quantity": 16200,
"price": 4.65,
"orders": 5
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|83404",
"symbol": "CROMPTON25MAY345PE",
"last_price": 4.4,
"volume": 1058400,
"average_price": 3.71,
"oi": 383400,
"net_change": -0.75,
"total_buy_quantity": 590400,
"total_sell_quantity": 509400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.15,
"last_trade_time": "1747648750241",
"oi_day_high": 558000,
"oi_day_low": 378000
},
"NSE_FO:ABFRL25MAY275CE": {
"ohlc": {
"open": 7.7,
"high": 21.5,
"low": 7.05,
"close": 12.6
},
"depth": {
"buy": [
{
"quantity": 2600,
"price": 12.8,
"orders": 1
},
{
"quantity": 2600,
"price": 12.75,
"orders": 1
},
{
"quantity": 2600,
"price": 12.7,
"orders": 1
},
{
"quantity": 7800,
"price": 12.65,
"orders": 2
},
{
"quantity": 2600,
"price": 12.6,
"orders": 1
}
],
"sell": [
{
"quantity": 2600,
"price": 12.95,
"orders": 1
},
{
"quantity": 5200,
"price": 13,
"orders": 2
},
{
"quantity": 2600,
"price": 13.1,
"orders": 1
},
{
"quantity": 5200,
"price": 13.15,
"orders": 1
},
{
"quantity": 2600,
"price": 13.35,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|65571",
"symbol": "ABFRL25MAY275CE",
"last_price": 12.6,
"volume": 1968200,
"average_price": 14.84,
"oi": 829400,
"net_change": 4.8,
"total_buy_quantity": 449800,
"total_sell_quantity": 208000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.05,
"last_trade_time": "1747648779817",
"oi_day_high": 1066000,
"oi_day_low": 759200
},
"NSE_FO:VEDL25MAY420CE": {
"ohlc": {
"open": 26.8,
"high": 29.7,
"low": 24.4,
"close": 25.2
},
"depth": {
"buy": [
{
"quantity": 2300,
"price": 25.05,
"orders": 2
},
{
"quantity": 1150,
"price": 24.85,
"orders": 1
},
{
"quantity": 1150,
"price": 24.8,
"orders": 1
},
{
"quantity": 1150,
"price": 24.75,
"orders": 1
},
{
"quantity": 1150,
"price": 24.7,
"orders": 1
}
],
"sell": [
{
"quantity": 1150,
"price": 25.25,
"orders": 1
},
{
"quantity": 2300,
"price": 25.3,
"orders": 2
},
{
"quantity": 1150,
"price": 25.45,
"orders": 1
},
{
"quantity": 1150,
"price": 25.5,
"orders": 1
},
{
"quantity": 2300,
"price": 25.6,
"orders": 2
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|139761",
"symbol": "VEDL25MAY420CE",
"last_price": 25.2,
"volume": 765900,
"average_price": 27.59,
"oi": 2317250,
"net_change": 0.25,
"total_buy_quantity": 167900,
"total_sell_quantity": 218500,
"lower_circuit_limit": 2,
"upper_circuit_limit": 47.9,
"last_trade_time": "1747648730131",
"oi_day_high": 2411550,
"oi_day_low": 2304600
},
"NSE_FO:BRITANNIA25MAY5450PE": {
"ohlc": {
"open": 71.6,
"high": 74.6,
"low": 43.75,
"close": 55.15
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 54.4,
"orders": 1
},
{
"quantity": 100,
"price": 54.35,
"orders": 1
},
{
"quantity": 100,
"price": 54.15,
"orders": 1
},
{
"quantity": 100,
"price": 53.15,
"orders": 1
},
{
"quantity": 100,
"price": 53.1,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 55.45,
"orders": 1
},
{
"quantity": 100,
"price": 56.3,
"orders": 1
},
{
"quantity": 100,
"price": 56.35,
"orders": 1
},
{
"quantity": 200,
"price": 57.4,
"orders": 2
},
{
"quantity": 100,
"price": 57.6,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|76987",
"symbol": "BRITANNIA25MAY5450PE",
"last_price": 55.15,
"volume": 56500,
"average_price": 60.2,
"oi": 44400,
"net_change": -5.5,
"total_buy_quantity": 20300,
"total_sell_quantity": 10300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 145.7,
"last_trade_time": "1747648693696",
"oi_day_high": 45800,
"oi_day_low": 42300
},
"NSE_FO:INDHOTEL25MAY820PE": {
"ohlc": {
"open": 49.8,
"high": 49.8,
"low": 42.4,
"close": 46.2
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 48.4,
"orders": 1
},
{
"quantity": 1000,
"price": 48.35,
"orders": 1
},
{
"quantity": 1000,
"price": 48.3,
"orders": 1
},
{
"quantity": 3000,
"price": 46.8,
"orders": 1
},
{
"quantity": 5000,
"price": 46.15,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 49.55,
"orders": 1
},
{
"quantity": 1000,
"price": 49.85,
"orders": 1
},
{
"quantity": 1000,
"price": 49.95,
"orders": 1
},
{
"quantity": 2000,
"price": 50,
"orders": 2
},
{
"quantity": 10000,
"price": 52,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|93232",
"symbol": "INDHOTEL25MAY820PE",
"last_price": 46.2,
"volume": 30000,
"average_price": 46.02,
"oi": 157000,
"net_change": -7.35,
"total_buy_quantity": 84000,
"total_sell_quantity": 92000,
"lower_circuit_limit": 12.95,
"upper_circuit_limit": 94.15,
"last_trade_time": "1747637889841",
"oi_day_high": 166000,
"oi_day_low": 157000
},
"NSE_FO:SOLARINDS25MAY13250CE": {
"ohlc": {
"open": 877.15,
"high": 877.15,
"low": 665.2,
"close": 678.55
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 683.8,
"orders": 1
},
{
"quantity": 150,
"price": 683.75,
"orders": 2
},
{
"quantity": 75,
"price": 683.7,
"orders": 1
},
{
"quantity": 150,
"price": 680.05,
"orders": 1
},
{
"quantity": 75,
"price": 675.35,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 703.4,
"orders": 1
},
{
"quantity": 150,
"price": 703.45,
"orders": 2
},
{
"quantity": 75,
"price": 703.5,
"orders": 1
},
{
"quantity": 150,
"price": 709.95,
"orders": 1
},
{
"quantity": 75,
"price": 713.25,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|138654",
"symbol": "SOLARINDS25MAY13250CE",
"last_price": 678.55,
"volume": 975,
"average_price": 786.56,
"oi": 5925,
"net_change": -321.45,
"total_buy_quantity": 6450,
"total_sell_quantity": 5775,
"lower_circuit_limit": 214.9,
"upper_circuit_limit": 1785.1,
"last_trade_time": "1747647636669",
"oi_day_high": 6375,
"oi_day_low": 5925
},
"NSE_FO:SHREECEM25MAY30750PE": {
"ohlc": {
"open": 300,
"high": 356.85,
"low": 300,
"close": 325
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 85.65,
"orders": 1
},
{
"quantity": 75,
"price": 85.6,
"orders": 1
},
{
"quantity": 100,
"price": 22.75,
"orders": 1
},
{
"quantity": 250,
"price": 14.85,
"orders": 1
},
{
"quantity": 375,
"price": 9,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 349.95,
"orders": 1
},
{
"quantity": 50,
"price": 350,
"orders": 2
},
{
"quantity": 100,
"price": 454.9,
"orders": 1
},
{
"quantity": 75,
"price": 463.85,
"orders": 1
},
{
"quantity": 250,
"price": 468.9,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|136589",
"symbol": "SHREECEM25MAY30750PE",
"last_price": 325,
"volume": 250,
"average_price": 330.97,
"oi": 2500,
"net_change": 25,
"total_buy_quantity": 2925,
"total_sell_quantity": 900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 666.4,
"last_trade_time": "1747630182155",
"oi_day_high": 2500,
"oi_day_low": 2475
},
"NSE_FO:CUMMINSIND25MAY2950CE": {
"ohlc": {
"open": 138.15,
"high": 155.25,
"low": 103.6,
"close": 114.1
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 115.45,
"orders": 1
},
{
"quantity": 150,
"price": 113.9,
"orders": 1
},
{
"quantity": 150,
"price": 113.85,
"orders": 1
},
{
"quantity": 150,
"price": 111.6,
"orders": 1
},
{
"quantity": 150,
"price": 111.55,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 120.4,
"orders": 1
},
{
"quantity": 150,
"price": 120.45,
"orders": 1
},
{
"quantity": 150,
"price": 120.5,
"orders": 1
},
{
"quantity": 150,
"price": 121.45,
"orders": 1
},
{
"quantity": 150,
"price": 123.6,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|83868",
"symbol": "CUMMINSIND25MAY2950CE",
"last_price": 114.1,
"volume": 55200,
"average_price": 124.91,
"oi": 28650,
"net_change": -23.3,
"total_buy_quantity": 8850,
"total_sell_quantity": 11400,
"lower_circuit_limit": 3.95,
"upper_circuit_limit": 270.85,
"last_trade_time": "1747648780463",
"oi_day_high": 31350,
"oi_day_low": 28350
},
"NSE_FO:INFY25MAY1480CE": {
"ohlc": {
"open": 93.95,
"high": 99.5,
"low": 85.65,
"close": 86.7
},
"depth": {
"buy": [
{
"quantity": 1600,
"price": 85.2,
"orders": 2
},
{
"quantity": 400,
"price": 85.15,
"orders": 1
},
{
"quantity": 400,
"price": 85.1,
"orders": 1
},
{
"quantity": 800,
"price": 85,
"orders": 1
},
{
"quantity": 400,
"price": 78.9,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 88.2,
"orders": 1
},
{
"quantity": 400,
"price": 88.25,
"orders": 1
},
{
"quantity": 400,
"price": 88.3,
"orders": 1
},
{
"quantity": 400,
"price": 88.85,
"orders": 1
},
{
"quantity": 400,
"price": 88.9,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|95139",
"symbol": "INFY25MAY1480CE",
"last_price": 86.7,
"volume": 76000,
"average_price": 91.02,
"oi": 371200,
"net_change": -29.3,
"total_buy_quantity": 30000,
"total_sell_quantity": 46000,
"lower_circuit_limit": 3.95,
"upper_circuit_limit": 188.5,
"last_trade_time": "1747648724198",
"oi_day_high": 413600,
"oi_day_low": 371200
},
"NSE_FO:ADANIENSOL25MAY960PE": {
"ohlc": {
"open": 69.5,
"high": 78.85,
"low": 69.25,
"close": 78.85
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 76.5,
"orders": 1
},
{
"quantity": 1250,
"price": 76.45,
"orders": 2
},
{
"quantity": 625,
"price": 75.85,
"orders": 1
},
{
"quantity": 625,
"price": 75.8,
"orders": 1
},
{
"quantity": 625,
"price": 75.3,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 78.75,
"orders": 2
},
{
"quantity": 625,
"price": 78.8,
"orders": 1
},
{
"quantity": 625,
"price": 78.9,
"orders": 1
},
{
"quantity": 625,
"price": 78.95,
"orders": 1
},
{
"quantity": 625,
"price": 80.15,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|64327",
"symbol": "ADANIENSOL25MAY960PE",
"last_price": 78.85,
"volume": 11875,
"average_price": 75.27,
"oi": 133750,
"net_change": 21.55,
"total_buy_quantity": 76875,
"total_sell_quantity": 63750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 118.45,
"last_trade_time": "1747648407262",
"oi_day_high": 142500,
"oi_day_low": 133750
},
"NSE_FO:LT25MAY3300PE": {
"ohlc": {
"open": 2.7,
"high": 2.85,
"low": 2.1,
"close": 2.8
},
"depth": {
"buy": [
{
"quantity": 6000,
"price": 2.75,
"orders": 5
},
{
"quantity": 18300,
"price": 2.7,
"orders": 10
},
{
"quantity": 1200,
"price": 2.65,
"orders": 1
},
{
"quantity": 1500,
"price": 2.6,
"orders": 3
},
{
"quantity": 1950,
"price": 2.55,
"orders": 4
}
],
"sell": [
{
"quantity": 300,
"price": 2.85,
"orders": 2
},
{
"quantity": 1050,
"price": 2.9,
"orders": 5
},
{
"quantity": 2100,
"price": 2.95,
"orders": 3
},
{
"quantity": 3300,
"price": 3,
"orders": 6
},
{
"quantity": 1200,
"price": 3.05,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|101855",
"symbol": "LT25MAY3300PE",
"last_price": 2.8,
"volume": 225750,
"average_price": 2.48,
"oi": 435300,
"net_change": 0.1,
"total_buy_quantity": 226500,
"total_sell_quantity": 43950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.7,
"last_trade_time": "1747648795840",
"oi_day_high": 497700,
"oi_day_low": 435300
},
"NSE_FO:RAMCOCEM25MAY990CE": {
"ohlc": {
"open": 39.75,
"high": 39.75,
"low": 30.05,
"close": 31.25
},
"depth": {
"buy": [
{
"quantity": 850,
"price": 31.6,
"orders": 1
},
{
"quantity": 850,
"price": 31.55,
"orders": 1
},
{
"quantity": 850,
"price": 31.45,
"orders": 1
},
{
"quantity": 850,
"price": 30.35,
"orders": 1
},
{
"quantity": 850,
"price": 30.3,
"orders": 1
}
],
"sell": [
{
"quantity": 850,
"price": 33.15,
"orders": 1
},
{
"quantity": 1700,
"price": 33.2,
"orders": 2
},
{
"quantity": 850,
"price": 33.25,
"orders": 1
},
{
"quantity": 850,
"price": 33.85,
"orders": 1
},
{
"quantity": 850,
"price": 34,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|134002",
"symbol": "RAMCOCEM25MAY990CE",
"last_price": 31.25,
"volume": 11900,
"average_price": 31.78,
"oi": 30600,
"net_change": -6,
"total_buy_quantity": 40800,
"total_sell_quantity": 58650,
"lower_circuit_limit": 6.45,
"upper_circuit_limit": 68.05,
"last_trade_time": "1747648795124",
"oi_day_high": 33150,
"oi_day_low": 30600
},
"NSE_FO:ULTRACEMCO25MAY12200CE": {
"ohlc": {
"open": 91.35,
"high": 104,
"low": 80.7,
"close": 84.25
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 82.75,
"orders": 1
},
{
"quantity": 50,
"price": 82.7,
"orders": 1
},
{
"quantity": 50,
"price": 82.55,
"orders": 1
},
{
"quantity": 50,
"price": 82.5,
"orders": 1
},
{
"quantity": 50,
"price": 81.45,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 84.3,
"orders": 1
},
{
"quantity": 50,
"price": 84.35,
"orders": 1
},
{
"quantity": 50,
"price": 84.5,
"orders": 1
},
{
"quantity": 50,
"price": 86.85,
"orders": 1
},
{
"quantity": 50,
"price": 86.9,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|137113",
"symbol": "ULTRACEMCO25MAY12200CE",
"last_price": 84.25,
"volume": 91550,
"average_price": 92.7,
"oi": 134850,
"net_change": -10.75,
"total_buy_quantity": 11350,
"total_sell_quantity": 19350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 274.8,
"last_trade_time": "1747648798264",
"oi_day_high": 135800,
"oi_day_low": 132250
},
"NSE_FO:TCS25MAY3400PE": {
"ohlc": {
"open": 10.9,
"high": 16.8,
"low": 9.55,
"close": 15.3
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 14.8,
"orders": 1
},
{
"quantity": 175,
"price": 14.75,
"orders": 1
},
{
"quantity": 175,
"price": 14.7,
"orders": 1
},
{
"quantity": 875,
"price": 14.65,
"orders": 4
},
{
"quantity": 350,
"price": 14.6,
"orders": 2
}
],
"sell": [
{
"quantity": 700,
"price": 14.95,
"orders": 2
},
{
"quantity": 10500,
"price": 15,
"orders": 5
},
{
"quantity": 175,
"price": 15.05,
"orders": 1
},
{
"quantity": 350,
"price": 15.1,
"orders": 2
},
{
"quantity": 350,
"price": 15.15,
"orders": 2
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|131753",
"symbol": "TCS25MAY3400PE",
"last_price": 15.3,
"volume": 570500,
"average_price": 13.63,
"oi": 549850,
"net_change": 6.5,
"total_buy_quantity": 249550,
"total_sell_quantity": 54075,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 63,
"last_trade_time": "1747648797280",
"oi_day_high": 599375,
"oi_day_low": 520100
},
"NSE_FO:POLYCAB25MAY5500PE": {
"ohlc": {
"open": 10.95,
"high": 11.6,
"low": 8.1,
"close": 8.85
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 8.75,
"orders": 1
},
{
"quantity": 250,
"price": 8.65,
"orders": 2
},
{
"quantity": 1000,
"price": 8.6,
"orders": 3
},
{
"quantity": 125,
"price": 8.55,
"orders": 1
},
{
"quantity": 125,
"price": 8.5,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 8.9,
"orders": 1
},
{
"quantity": 125,
"price": 8.95,
"orders": 1
},
{
"quantity": 125,
"price": 9,
"orders": 1
},
{
"quantity": 250,
"price": 9.05,
"orders": 2
},
{
"quantity": 125,
"price": 9.1,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|131658",
"symbol": "POLYCAB25MAY5500PE",
"last_price": 8.85,
"volume": 35125,
"average_price": 9.35,
"oi": 141750,
"net_change": -2.05,
"total_buy_quantity": 55000,
"total_sell_quantity": 27750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 59.15,
"last_trade_time": "1747648712212",
"oi_day_high": 146125,
"oi_day_low": 141000
},
"NSE_FO:GRANULES25MAY480PE": {
"ohlc": {
"open": 4.85,
"high": 4.85,
"low": 2.55,
"close": 3.55
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 3.5,
"orders": 1
},
{
"quantity": 1000,
"price": 3.45,
"orders": 1
},
{
"quantity": 1000,
"price": 3.4,
"orders": 1
},
{
"quantity": 2000,
"price": 3.35,
"orders": 2
},
{
"quantity": 3000,
"price": 3.3,
"orders": 3
}
],
"sell": [
{
"quantity": 3000,
"price": 3.6,
"orders": 3
},
{
"quantity": 2000,
"price": 3.65,
"orders": 2
},
{
"quantity": 2000,
"price": 3.7,
"orders": 2
},
{
"quantity": 7000,
"price": 3.75,
"orders": 3
},
{
"quantity": 2000,
"price": 3.8,
"orders": 2
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|84330",
"symbol": "GRANULES25MAY480PE",
"last_price": 3.55,
"volume": 532000,
"average_price": 3.06,
"oi": 208000,
"net_change": -1.2,
"total_buy_quantity": 364000,
"total_sell_quantity": 221000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.75,
"last_trade_time": "1747648770006",
"oi_day_high": 286000,
"oi_day_low": 208000
},
"NSE_FO:DIVISLAB25MAY6200CE": {
"ohlc": {
"open": 265,
"high": 527,
"low": 265,
"close": 412.6
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 414.2,
"orders": 1
},
{
"quantity": 100,
"price": 414.15,
"orders": 1
},
{
"quantity": 100,
"price": 414,
"orders": 1
},
{
"quantity": 200,
"price": 406.05,
"orders": 1
},
{
"quantity": 100,
"price": 406,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 419.55,
"orders": 1
},
{
"quantity": 100,
"price": 419.6,
"orders": 1
},
{
"quantity": 200,
"price": 420.4,
"orders": 1
},
{
"quantity": 200,
"price": 420.45,
"orders": 1
},
{
"quantity": 200,
"price": 422.45,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|79682",
"symbol": "DIVISLAB25MAY6200CE",
"last_price": 412.6,
"volume": 427700,
"average_price": 374.53,
"oi": 138000,
"net_change": 144.5,
"total_buy_quantity": 13000,
"total_sell_quantity": 27800,
"lower_circuit_limit": 63.85,
"upper_circuit_limit": 802,
"last_trade_time": "1747648755399",
"oi_day_high": 212000,
"oi_day_low": 137900
},
"NSE_FO:HAVELLS25MAY1600CE": {
"ohlc": {
"open": 22,
"high": 30.1,
"low": 20.7,
"close": 22.5
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 22.5,
"orders": 2
},
{
"quantity": 500,
"price": 22.45,
"orders": 1
},
{
"quantity": 500,
"price": 22.35,
"orders": 1
},
{
"quantity": 1000,
"price": 22.3,
"orders": 2
},
{
"quantity": 1000,
"price": 22.25,
"orders": 2
}
],
"sell": [
{
"quantity": 500,
"price": 23,
"orders": 1
},
{
"quantity": 1000,
"price": 23.05,
"orders": 2
},
{
"quantity": 500,
"price": 23.1,
"orders": 1
},
{
"quantity": 500,
"price": 23.15,
"orders": 1
},
{
"quantity": 1000,
"price": 23.2,
"orders": 2
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|86047",
"symbol": "HAVELLS25MAY1600CE",
"last_price": 22.5,
"volume": 1305000,
"average_price": 25.73,
"oi": 1298000,
"net_change": -0.15,
"total_buy_quantity": 306000,
"total_sell_quantity": 268000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 55.85,
"last_trade_time": "1747648786306",
"oi_day_high": 1308500,
"oi_day_low": 1180500
},
"NSE_FO:BANKBARODA25MAY252.5CE": {
"ohlc": {
"open": 0.65,
"high": 1.75,
"low": 0.65,
"close": 1
},
"depth": {
"buy": [
{
"quantity": 29250,
"price": 0.95,
"orders": 5
},
{
"quantity": 49725,
"price": 0.9,
"orders": 7
},
{
"quantity": 108225,
"price": 0.85,
"orders": 8
},
{
"quantity": 26325,
"price": 0.8,
"orders": 6
},
{
"quantity": 8775,
"price": 0.75,
"orders": 1
}
],
"sell": [
{
"quantity": 26325,
"price": 1,
"orders": 5
},
{
"quantity": 46800,
"price": 1.05,
"orders": 10
},
{
"quantity": 46800,
"price": 1.1,
"orders": 10
},
{
"quantity": 49725,
"price": 1.15,
"orders": 10
},
{
"quantity": 29250,
"price": 1.2,
"orders": 6
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|73652",
"symbol": "BANKBARODA25MAY252.5CE",
"last_price": 1,
"volume": 1901250,
"average_price": 1.18,
"oi": 1325025,
"net_change": 0.25,
"total_buy_quantity": 775125,
"total_sell_quantity": 760500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.75,
"last_trade_time": "1747648769438",
"oi_day_high": 1541475,
"oi_day_low": 1319175
},
"NSE_FO:PETRONET25MAY315PE": {
"ohlc": {
"open": 6,
"high": 6.75,
"low": 4.4,
"close": 5.75
},
"depth": {
"buy": [
{
"quantity": 19500,
"price": 5.8,
"orders": 3
},
{
"quantity": 1500,
"price": 5.75,
"orders": 1
},
{
"quantity": 3000,
"price": 5.7,
"orders": 2
},
{
"quantity": 10500,
"price": 5.65,
"orders": 5
},
{
"quantity": 6000,
"price": 5.6,
"orders": 4
}
],
"sell": [
{
"quantity": 1500,
"price": 5.85,
"orders": 1
},
{
"quantity": 1500,
"price": 5.9,
"orders": 1
},
{
"quantity": 4500,
"price": 5.95,
"orders": 3
},
{
"quantity": 1500,
"price": 6,
"orders": 1
},
{
"quantity": 6000,
"price": 6.05,
"orders": 3
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|128355",
"symbol": "PETRONET25MAY315PE",
"last_price": 5.75,
"volume": 634500,
"average_price": 5.24,
"oi": 511500,
"net_change": 0.45,
"total_buy_quantity": 330000,
"total_sell_quantity": 285000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.3,
"last_trade_time": "1747648798386",
"oi_day_high": 553500,
"oi_day_low": 474000
},
"NSE_FO:NAUKRI25MAY1440CE": {
"ohlc": {
"open": 80,
"high": 80,
"low": 48.9,
"close": 59.9
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 57.3,
"orders": 2
},
{
"quantity": 375,
"price": 57.25,
"orders": 1
},
{
"quantity": 375,
"price": 57.1,
"orders": 1
},
{
"quantity": 750,
"price": 57.05,
"orders": 1
},
{
"quantity": 375,
"price": 56.7,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 59.4,
"orders": 1
},
{
"quantity": 750,
"price": 59.45,
"orders": 2
},
{
"quantity": 375,
"price": 59.5,
"orders": 1
},
{
"quantity": 375,
"price": 59.65,
"orders": 1
},
{
"quantity": 375,
"price": 59.7,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|107838",
"symbol": "NAUKRI25MAY1440CE",
"last_price": 59.9,
"volume": 267375,
"average_price": 60.27,
"oi": 252375,
"net_change": -27.55,
"total_buy_quantity": 28500,
"total_sell_quantity": 51750,
"lower_circuit_limit": 11.75,
"upper_circuit_limit": 163.15,
"last_trade_time": "1747648725697",
"oi_day_high": 261750,
"oi_day_low": 251250
},
"NSE_FO:CDSL25MAY1360PE": {
"ohlc": {
"open": 35.6,
"high": 35.6,
"low": 7.9,
"close": 8.9
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 9.1,
"orders": 1
},
{
"quantity": 1050,
"price": 9.05,
"orders": 3
},
{
"quantity": 2800,
"price": 9,
"orders": 5
},
{
"quantity": 1400,
"price": 8.95,
"orders": 4
},
{
"quantity": 700,
"price": 8.9,
"orders": 2
}
],
"sell": [
{
"quantity": 1400,
"price": 9.35,
"orders": 4
},
{
"quantity": 1050,
"price": 9.4,
"orders": 3
},
{
"quantity": 700,
"price": 9.45,
"orders": 2
},
{
"quantity": 700,
"price": 9.5,
"orders": 2
},
{
"quantity": 700,
"price": 9.55,
"orders": 2
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|73439",
"symbol": "CDSL25MAY1360PE",
"last_price": 8.9,
"volume": 1408050,
"average_price": 15.76,
"oi": 345450,
"net_change": -28.1,
"total_buy_quantity": 166950,
"total_sell_quantity": 76300,
"lower_circuit_limit": 0.5,
"upper_circuit_limit": 73.5,
"last_trade_time": "1747648782324",
"oi_day_high": 346850,
"oi_day_low": 136850
},
"NSE_FO:TVSMOTOR25MAY2780PE": {
"ohlc": {
"open": 27.45,
"high": 32.7,
"low": 18,
"close": 29.95
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 29,
"orders": 1
},
{
"quantity": 350,
"price": 28.95,
"orders": 1
},
{
"quantity": 350,
"price": 28.85,
"orders": 1
},
{
"quantity": 350,
"price": 28.8,
"orders": 1
},
{
"quantity": 700,
"price": 28.75,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 30.25,
"orders": 1
},
{
"quantity": 350,
"price": 30.3,
"orders": 1
},
{
"quantity": 350,
"price": 30.6,
"orders": 1
},
{
"quantity": 350,
"price": 31,
"orders": 1
},
{
"quantity": 350,
"price": 31.4,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|145099",
"symbol": "TVSMOTOR25MAY2780PE",
"last_price": 29.95,
"volume": 132650,
"average_price": 24.95,
"oi": 59850,
"net_change": 1.85,
"total_buy_quantity": 74550,
"total_sell_quantity": 53550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 80.4,
"last_trade_time": "1747648749620",
"oi_day_high": 60200,
"oi_day_low": 47600
},
"NSE_FO:TATACOMM25MAY1600PE": {
"ohlc": {
"open": 21.95,
"high": 24,
"low": 11.35,
"close": 15.1
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 14.55,
"orders": 1
},
{
"quantity": 250,
"price": 14.5,
"orders": 1
},
{
"quantity": 250,
"price": 14.35,
"orders": 1
},
{
"quantity": 250,
"price": 14.3,
"orders": 1
},
{
"quantity": 250,
"price": 14.25,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 14.8,
"orders": 2
},
{
"quantity": 750,
"price": 15.25,
"orders": 1
},
{
"quantity": 250,
"price": 15.3,
"orders": 1
},
{
"quantity": 250,
"price": 15.4,
"orders": 1
},
{
"quantity": 250,
"price": 15.45,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|127025",
"symbol": "TATACOMM25MAY1600PE",
"last_price": 15.1,
"volume": 290000,
"average_price": 15.57,
"oi": 157500,
"net_change": -3.05,
"total_buy_quantity": 73250,
"total_sell_quantity": 53000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 49.75,
"last_trade_time": "1747648741208",
"oi_day_high": 178250,
"oi_day_low": 156500
},
"NSE_FO:HEROMOTOCO25MAY3950PE": {
"ohlc": {
"open": 6.2,
"high": 6.2,
"low": 3.8,
"close": 5.4
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 5.3,
"orders": 4
},
{
"quantity": 750,
"price": 5.25,
"orders": 4
},
{
"quantity": 600,
"price": 5.2,
"orders": 4
},
{
"quantity": 600,
"price": 5.15,
"orders": 2
},
{
"quantity": 300,
"price": 5.1,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 5.45,
"orders": 4
},
{
"quantity": 1350,
"price": 5.5,
"orders": 4
},
{
"quantity": 1650,
"price": 5.55,
"orders": 5
},
{
"quantity": 1050,
"price": 5.6,
"orders": 2
},
{
"quantity": 600,
"price": 5.65,
"orders": 3
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|95375",
"symbol": "HEROMOTOCO25MAY3950PE",
"last_price": 5.4,
"volume": 87600,
"average_price": 4.92,
"oi": 62700,
"net_change": -1.3,
"total_buy_quantity": 133050,
"total_sell_quantity": 30450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.7,
"last_trade_time": "1747648673941",
"oi_day_high": 86100,
"oi_day_low": 61650
},
"NSE_FO:AUBANK25MAY680PE": {
"ohlc": {
"open": 12.35,
"high": 12.6,
"low": 10.1,
"close": 10.25
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 10.25,
"orders": 1
},
{
"quantity": 1000,
"price": 10.2,
"orders": 1
},
{
"quantity": 2000,
"price": 10.15,
"orders": 2
},
{
"quantity": 1000,
"price": 10.1,
"orders": 1
},
{
"quantity": 1000,
"price": 10.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 10.35,
"orders": 1
},
{
"quantity": 1000,
"price": 10.4,
"orders": 1
},
{
"quantity": 1000,
"price": 10.5,
"orders": 1
},
{
"quantity": 3000,
"price": 10.55,
"orders": 2
},
{
"quantity": 1000,
"price": 10.6,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|68661",
"symbol": "AUBANK25MAY680PE",
"last_price": 10.25,
"volume": 313000,
"average_price": 11.26,
"oi": 355000,
"net_change": -2.15,
"total_buy_quantity": 188000,
"total_sell_quantity": 94000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.4,
"last_trade_time": "1747648681134",
"oi_day_high": 376000,
"oi_day_low": 353000
},
"NSE_FO:VBL25MAY530PE": {
"ohlc": {
"open": 27.05,
"high": 37.4,
"low": 26,
"close": 35.95
},
"depth": {
"buy": [
{
"quantity": 875,
"price": 35.65,
"orders": 1
},
{
"quantity": 875,
"price": 35.6,
"orders": 1
},
{
"quantity": 875,
"price": 35.55,
"orders": 1
},
{
"quantity": 875,
"price": 35.5,
"orders": 1
},
{
"quantity": 875,
"price": 35.4,
"orders": 1
}
],
"sell": [
{
"quantity": 1750,
"price": 36.15,
"orders": 2
},
{
"quantity": 875,
"price": 36.4,
"orders": 1
},
{
"quantity": 875,
"price": 36.45,
"orders": 1
},
{
"quantity": 875,
"price": 37.2,
"orders": 1
},
{
"quantity": 875,
"price": 37.25,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|145748",
"symbol": "VBL25MAY530PE",
"last_price": 35.95,
"volume": 80500,
"average_price": 31.2,
"oi": 348250,
"net_change": 6.4,
"total_buy_quantity": 95375,
"total_sell_quantity": 101500,
"lower_circuit_limit": 4.05,
"upper_circuit_limit": 55.05,
"last_trade_time": "1747648791736",
"oi_day_high": 352625,
"oi_day_low": 344750
},
"NSE_FO:BANKINDIA25MAY119CE": {
"ohlc": {
"open": 1.5,
"high": 3.75,
"low": 1.45,
"close": 2.8
},
"depth": {
"buy": [
{
"quantity": 38600,
"price": 2.75,
"orders": 7
},
{
"quantity": 19300,
"price": 2.7,
"orders": 4
},
{
"quantity": 43425,
"price": 2.65,
"orders": 4
},
{
"quantity": 9650,
"price": 2.6,
"orders": 2
},
{
"quantity": 53075,
"price": 2.55,
"orders": 10
}
],
"sell": [
{
"quantity": 38600,
"price": 2.85,
"orders": 6
},
{
"quantity": 28950,
"price": 2.9,
"orders": 4
},
{
"quantity": 62725,
"price": 2.95,
"orders": 6
},
{
"quantity": 53075,
"price": 3,
"orders": 9
},
{
"quantity": 24125,
"price": 3.05,
"orders": 3
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|74051",
"symbol": "BANKINDIA25MAY119CE",
"last_price": 2.8,
"volume": 2084400,
"average_price": 2.88,
"oi": 617600,
"net_change": 1.35,
"total_buy_quantity": 873325,
"total_sell_quantity": 926400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.45,
"last_trade_time": "1747648378953",
"oi_day_high": 617600,
"oi_day_low": 376350
},
"NSE_FO:OBEROIRLTY25MAY1680PE": {
"ohlc": {
"open": 38,
"high": 40,
"low": 14.55,
"close": 17
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 16.8,
"orders": 2
},
{
"quantity": 700,
"price": 16.7,
"orders": 2
},
{
"quantity": 1050,
"price": 16.65,
"orders": 1
},
{
"quantity": 350,
"price": 16.1,
"orders": 1
},
{
"quantity": 700,
"price": 16,
"orders": 2
}
],
"sell": [
{
"quantity": 350,
"price": 17.1,
"orders": 1
},
{
"quantity": 700,
"price": 17.15,
"orders": 2
},
{
"quantity": 350,
"price": 17.2,
"orders": 1
},
{
"quantity": 350,
"price": 17.25,
"orders": 1
},
{
"quantity": 700,
"price": 17.3,
"orders": 2
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|110847",
"symbol": "OBEROIRLTY25MAY1680PE",
"last_price": 17,
"volume": 229950,
"average_price": 20.16,
"oi": 79100,
"net_change": -20.2,
"total_buy_quantity": 284200,
"total_sell_quantity": 56350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 93.35,
"last_trade_time": "1747648792606",
"oi_day_high": 83300,
"oi_day_low": 35350
},
"NSE_FO:MGL25MAY1320CE": {
"ohlc": {
"open": 105,
"high": 107.05,
"low": 105,
"close": 107.05
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 90.75,
"orders": 1
},
{
"quantity": 400,
"price": 90.7,
"orders": 1
},
{
"quantity": 1200,
"price": 89.8,
"orders": 1
},
{
"quantity": 1200,
"price": 89.05,
"orders": 1
},
{
"quantity": 2000,
"price": 87.4,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 96.15,
"orders": 1
},
{
"quantity": 400,
"price": 96.2,
"orders": 1
},
{
"quantity": 1200,
"price": 99.35,
"orders": 1
},
{
"quantity": 2000,
"price": 100.15,
"orders": 1
},
{
"quantity": 4000,
"price": 102.65,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|105645",
"symbol": "MGL25MAY1320CE",
"last_price": 107.05,
"volume": 1200,
"average_price": 106.35,
"oi": 28800,
"net_change": 20.8,
"total_buy_quantity": 36000,
"total_sell_quantity": 33200,
"lower_circuit_limit": 7.95,
"upper_circuit_limit": 164.55,
"last_trade_time": "1747626689404",
"oi_day_high": 28800,
"oi_day_low": 28800
},
"NSE_FO:IOC25MAY138CE": {
"ohlc": {
"open": 8.35,
"high": 8.35,
"low": 7.05,
"close": 7.5
},
"depth": {
"buy": [
{
"quantity": 4875,
"price": 7.45,
"orders": 1
},
{
"quantity": 4875,
"price": 7.4,
"orders": 1
},
{
"quantity": 9750,
"price": 7.35,
"orders": 2
},
{
"quantity": 9750,
"price": 7.3,
"orders": 2
},
{
"quantity": 4875,
"price": 7.25,
"orders": 1
}
],
"sell": [
{
"quantity": 9750,
"price": 7.6,
"orders": 2
},
{
"quantity": 9750,
"price": 7.7,
"orders": 2
},
{
"quantity": 14625,
"price": 7.75,
"orders": 2
},
{
"quantity": 4875,
"price": 7.8,
"orders": 1
},
{
"quantity": 4875,
"price": 7.85,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|106992",
"symbol": "IOC25MAY138CE",
"last_price": 7.5,
"volume": 34125,
"average_price": 7.72,
"oi": 911625,
"net_change": -0.85,
"total_buy_quantity": 550875,
"total_sell_quantity": 546000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.35,
"last_trade_time": "1747648732405",
"oi_day_high": 911625,
"oi_day_low": 901875
},
"NSE_FO:WIPRO25MAY242.5CE": {
"ohlc": {
"open": 11.8,
"high": 12.55,
"low": 10.75,
"close": 10.9
},
"depth": {
"buy": [
{
"quantity": 6000,
"price": 10.5,
"orders": 2
},
{
"quantity": 3000,
"price": 10.35,
"orders": 1
},
{
"quantity": 3000,
"price": 10.3,
"orders": 1
},
{
"quantity": 3000,
"price": 10.25,
"orders": 1
},
{
"quantity": 9000,
"price": 10.2,
"orders": 1
}
],
"sell": [
{
"quantity": 3000,
"price": 10.65,
"orders": 1
},
{
"quantity": 3000,
"price": 10.7,
"orders": 1
},
{
"quantity": 3000,
"price": 10.75,
"orders": 1
},
{
"quantity": 6000,
"price": 10.85,
"orders": 1
},
{
"quantity": 9000,
"price": 10.95,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|146129",
"symbol": "WIPRO25MAY242.5CE",
"last_price": 10.9,
"volume": 111000,
"average_price": 11.39,
"oi": 1791000,
"net_change": -2.8,
"total_buy_quantity": 357000,
"total_sell_quantity": 303000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.7,
"last_trade_time": "1747647900940",
"oi_day_high": 1809000,
"oi_day_low": 1791000
},
"NSE_FO:ASIANPAINT25MAY2460CE": {
"ohlc": {
"open": 7.65,
"high": 10.45,
"low": 5.05,
"close": 5.2
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 5.2,
"orders": 3
},
{
"quantity": 1000,
"price": 5.15,
"orders": 3
},
{
"quantity": 800,
"price": 5.1,
"orders": 3
},
{
"quantity": 1600,
"price": 5.05,
"orders": 5
},
{
"quantity": 2000,
"price": 5,
"orders": 6
}
],
"sell": [
{
"quantity": 200,
"price": 5.25,
"orders": 1
},
{
"quantity": 400,
"price": 5.35,
"orders": 2
},
{
"quantity": 600,
"price": 5.4,
"orders": 3
},
{
"quantity": 200,
"price": 5.45,
"orders": 1
},
{
"quantity": 800,
"price": 5.5,
"orders": 3
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|68939",
"symbol": "ASIANPAINT25MAY2460CE",
"last_price": 5.2,
"volume": 258400,
"average_price": 7.5,
"oi": 310600,
"net_change": -2.1,
"total_buy_quantity": 265400,
"total_sell_quantity": 50800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.3,
"last_trade_time": "1747648797624",
"oi_day_high": 311800,
"oi_day_low": 277800
},
"NSE_FO:ICICIGI25MAY1900PE": {
"ohlc": {
"open": 55.1,
"high": 55.1,
"low": 30,
"close": 35.85
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 36.55,
"orders": 1
},
{
"quantity": 250,
"price": 36.5,
"orders": 1
},
{
"quantity": 750,
"price": 36.25,
"orders": 2
},
{
"quantity": 250,
"price": 36.2,
"orders": 1
},
{
"quantity": 250,
"price": 36.1,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 36.75,
"orders": 1
},
{
"quantity": 500,
"price": 36.8,
"orders": 2
},
{
"quantity": 1250,
"price": 37,
"orders": 1
},
{
"quantity": 250,
"price": 37.7,
"orders": 1
},
{
"quantity": 500,
"price": 37.75,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|100378",
"symbol": "ICICIGI25MAY1900PE",
"last_price": 35.85,
"volume": 108500,
"average_price": 33.87,
"oi": 38250,
"net_change": -21.4,
"total_buy_quantity": 52250,
"total_sell_quantity": 50750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 116,
"last_trade_time": "1747648789993",
"oi_day_high": 40000,
"oi_day_low": 27000
},
"NSE_FO:NYKAA25MAY195CE": {
"ohlc": {
"open": 9.65,
"high": 11.8,
"low": 5.85,
"close": 7.05
},
"depth": {
"buy": [
{
"quantity": 5900,
"price": 6.65,
"orders": 2
},
{
"quantity": 2950,
"price": 6.6,
"orders": 1
},
{
"quantity": 14750,
"price": 6.55,
"orders": 4
},
{
"quantity": 8850,
"price": 6.5,
"orders": 3
},
{
"quantity": 8850,
"price": 6.45,
"orders": 2
}
],
"sell": [
{
"quantity": 5900,
"price": 6.8,
"orders": 2
},
{
"quantity": 2950,
"price": 6.85,
"orders": 1
},
{
"quantity": 2950,
"price": 6.9,
"orders": 1
},
{
"quantity": 8850,
"price": 6.95,
"orders": 2
},
{
"quantity": 5900,
"price": 7,
"orders": 2
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|110597",
"symbol": "NYKAA25MAY195CE",
"last_price": 7.05,
"volume": 533950,
"average_price": 7.39,
"oi": 256650,
"net_change": -3.1,
"total_buy_quantity": 233050,
"total_sell_quantity": 389400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.15,
"last_trade_time": "1747648782280",
"oi_day_high": 277300,
"oi_day_low": 203550
},
"NSE_FO:BAJAJFINSV25MAY2100CE": {
"ohlc": {
"open": 18,
"high": 20.5,
"low": 16.05,
"close": 16.2
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 16.2,
"orders": 1
},
{
"quantity": 1500,
"price": 16.1,
"orders": 3
},
{
"quantity": 4000,
"price": 16,
"orders": 4
},
{
"quantity": 1000,
"price": 15.95,
"orders": 1
},
{
"quantity": 500,
"price": 15.9,
"orders": 1
}
],
"sell": [
{
"quantity": 6500,
"price": 16.3,
"orders": 3
},
{
"quantity": 500,
"price": 16.35,
"orders": 1
},
{
"quantity": 1000,
"price": 16.4,
"orders": 2
},
{
"quantity": 500,
"price": 16.45,
"orders": 1
},
{
"quantity": 500,
"price": 16.5,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|72178",
"symbol": "BAJAJFINSV25MAY2100CE",
"last_price": 16.2,
"volume": 1775500,
"average_price": 17.73,
"oi": 3098000,
"net_change": -1.95,
"total_buy_quantity": 271000,
"total_sell_quantity": 423500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 49.4,
"last_trade_time": "1747648792809",
"oi_day_high": 3114500,
"oi_day_low": 2938500
},
"NSE_FO:UNITDSPR25MAY1560CE": {
"ohlc": {
"open": 35.95,
"high": 46.6,
"low": 32.95,
"close": 40.6
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 39.5,
"orders": 1
},
{
"quantity": 350,
"price": 39.45,
"orders": 1
},
{
"quantity": 350,
"price": 39.05,
"orders": 1
},
{
"quantity": 350,
"price": 38.75,
"orders": 1
},
{
"quantity": 350,
"price": 38.6,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 40.5,
"orders": 1
},
{
"quantity": 350,
"price": 40.55,
"orders": 1
},
{
"quantity": 350,
"price": 40.7,
"orders": 1
},
{
"quantity": 350,
"price": 40.9,
"orders": 1
},
{
"quantity": 350,
"price": 41,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|138463",
"symbol": "UNITDSPR25MAY1560CE",
"last_price": 40.6,
"volume": 603400,
"average_price": 40.01,
"oi": 185500,
"net_change": 6.1,
"total_buy_quantity": 170450,
"total_sell_quantity": 86100,
"lower_circuit_limit": 2.65,
"upper_circuit_limit": 66.35,
"last_trade_time": "1747648797357",
"oi_day_high": 185500,
"oi_day_low": 154000
},
"NSE_FO:NESTLEIND25MAY2440PE": {
"ohlc": {
"open": 48.8,
"high": 60.65,
"low": 42.9,
"close": 53.1
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 51.75,
"orders": 1
},
{
"quantity": 200,
"price": 51.5,
"orders": 1
},
{
"quantity": 200,
"price": 51.45,
"orders": 1
},
{
"quantity": 200,
"price": 51.4,
"orders": 1
},
{
"quantity": 400,
"price": 51.35,
"orders": 2
}
],
"sell": [
{
"quantity": 200,
"price": 53.2,
"orders": 1
},
{
"quantity": 200,
"price": 53.3,
"orders": 1
},
{
"quantity": 200,
"price": 53.7,
"orders": 1
},
{
"quantity": 200,
"price": 54.05,
"orders": 1
},
{
"quantity": 200,
"price": 54.6,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|108890",
"symbol": "NESTLEIND25MAY2440PE",
"last_price": 53.1,
"volume": 64200,
"average_price": 50.2,
"oi": 55200,
"net_change": -0.1,
"total_buy_quantity": 18400,
"total_sell_quantity": 16800,
"lower_circuit_limit": 1.5,
"upper_circuit_limit": 104.9,
"last_trade_time": "1747648791201",
"oi_day_high": 58400,
"oi_day_low": 52000
},
"NSE_FO:PERSISTENT25MAY5200PE": {
"ohlc": {
"open": 25,
"high": 29.25,
"low": 19.15,
"close": 23.4
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 23.2,
"orders": 1
},
{
"quantity": 100,
"price": 23.15,
"orders": 1
},
{
"quantity": 100,
"price": 23.1,
"orders": 1
},
{
"quantity": 100,
"price": 23.05,
"orders": 1
},
{
"quantity": 200,
"price": 22.85,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 23.55,
"orders": 1
},
{
"quantity": 100,
"price": 23.6,
"orders": 1
},
{
"quantity": 100,
"price": 23.65,
"orders": 1
},
{
"quantity": 100,
"price": 23.7,
"orders": 1
},
{
"quantity": 100,
"price": 23.75,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|114445",
"symbol": "PERSISTENT25MAY5200PE",
"last_price": 23.4,
"volume": 70400,
"average_price": 22.79,
"oi": 117100,
"net_change": -0.8,
"total_buy_quantity": 44800,
"total_sell_quantity": 19700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 70.1,
"last_trade_time": "1747648516997",
"oi_day_high": 126600,
"oi_day_low": 116600
},
"NSE_FO:HDFCBANK25MAY1920PE": {
"ohlc": {
"open": 15.6,
"high": 16.4,
"low": 12.55,
"close": 14.45
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 14.35,
"orders": 1
},
{
"quantity": 1100,
"price": 14.3,
"orders": 2
},
{
"quantity": 2200,
"price": 14.25,
"orders": 3
},
{
"quantity": 550,
"price": 14.2,
"orders": 1
},
{
"quantity": 3850,
"price": 14.15,
"orders": 4
}
],
"sell": [
{
"quantity": 550,
"price": 14.5,
"orders": 1
},
{
"quantity": 1100,
"price": 14.55,
"orders": 2
},
{
"quantity": 2750,
"price": 14.6,
"orders": 4
},
{
"quantity": 2200,
"price": 14.65,
"orders": 4
},
{
"quantity": 4400,
"price": 14.7,
"orders": 6
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|87326",
"symbol": "HDFCBANK25MAY1920PE",
"last_price": 14.45,
"volume": 3873100,
"average_price": 14.45,
"oi": 1524600,
"net_change": -1.3,
"total_buy_quantity": 333850,
"total_sell_quantity": 173250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 46.35,
"last_trade_time": "1747648797367",
"oi_day_high": 1642850,
"oi_day_low": 1514150
},
"NSE_FO:JIOFIN25MAY260CE": {
"ohlc": {
"open": 17.55,
"high": 20.5,
"low": 17.55,
"close": 18.6
},
"depth": {
"buy": [
{
"quantity": 1650,
"price": 18.55,
"orders": 1
},
{
"quantity": 1650,
"price": 18.5,
"orders": 1
},
{
"quantity": 6600,
"price": 18.45,
"orders": 3
},
{
"quantity": 1650,
"price": 18.4,
"orders": 1
},
{
"quantity": 1650,
"price": 18.35,
"orders": 1
}
],
"sell": [
{
"quantity": 1650,
"price": 18.7,
"orders": 1
},
{
"quantity": 3300,
"price": 18.75,
"orders": 2
},
{
"quantity": 1650,
"price": 18.85,
"orders": 1
},
{
"quantity": 1650,
"price": 18.9,
"orders": 1
},
{
"quantity": 3300,
"price": 18.95,
"orders": 2
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|97762",
"symbol": "JIOFIN25MAY260CE",
"last_price": 18.6,
"volume": 369600,
"average_price": 19.36,
"oi": 2829750,
"net_change": -0.3,
"total_buy_quantity": 242550,
"total_sell_quantity": 264000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.9,
"last_trade_time": "1747648752984",
"oi_day_high": 2899050,
"oi_day_low": 2819850
},
"NSE_FO:MANAPPURAM25MAY230CE": {
"ohlc": {
"open": 2.2,
"high": 2.2,
"low": 2.2,
"close": 2.2
},
"depth": {
"buy": [
{
"quantity": 9000,
"price": 0.35,
"orders": 1
},
{
"quantity": 3000,
"price": 0.3,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 3000,
"price": 1.8,
"orders": 1
},
{
"quantity": 3000,
"price": 1.9,
"orders": 1
},
{
"quantity": 9000,
"price": 2,
"orders": 2
},
{
"quantity": 30000,
"price": 2.2,
"orders": 7
},
{
"quantity": 24000,
"price": 2.75,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|103980",
"symbol": "MANAPPURAM25MAY230CE",
"last_price": 2.2,
"volume": 0,
"average_price": 0,
"oi": 10941000,
"net_change": 0,
"total_buy_quantity": 12000,
"total_sell_quantity": 282000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.65,
"last_trade_time": "1747213085000",
"oi_day_high": 10947000,
"oi_day_low": 10941000
},
"NSE_FO:BAJAJ-AUTO25MAY8200CE": {
"ohlc": {
"open": 389.95,
"high": 692.75,
"low": 389.95,
"close": 655
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 658.85,
"orders": 1
},
{
"quantity": 75,
"price": 658.8,
"orders": 1
},
{
"quantity": 225,
"price": 648.5,
"orders": 1
},
{
"quantity": 750,
"price": 648.45,
"orders": 1
},
{
"quantity": 225,
"price": 636.05,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 668.4,
"orders": 1
},
{
"quantity": 75,
"price": 668.45,
"orders": 1
},
{
"quantity": 75,
"price": 675,
"orders": 1
},
{
"quantity": 75,
"price": 677.7,
"orders": 1
},
{
"quantity": 75,
"price": 680,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|69518",
"symbol": "BAJAJ-AUTO25MAY8200CE",
"last_price": 655,
"volume": 31125,
"average_price": 590.75,
"oi": 43875,
"net_change": 292.45,
"total_buy_quantity": 9225,
"total_sell_quantity": 7725,
"lower_circuit_limit": 30.9,
"upper_circuit_limit": 1158.8,
"last_trade_time": "1747648761614",
"oi_day_high": 55425,
"oi_day_low": 43875
},
"NSE_FO:NTPC25MAY365PE": {
"ohlc": {
"open": 20.25,
"high": 21.2,
"low": 18.8,
"close": 20.45
},
"depth": {
"buy": [
{
"quantity": 4500,
"price": 20.4,
"orders": 3
},
{
"quantity": 3000,
"price": 20.35,
"orders": 2
},
{
"quantity": 4500,
"price": 20.3,
"orders": 3
},
{
"quantity": 1500,
"price": 20.25,
"orders": 1
},
{
"quantity": 1500,
"price": 20.2,
"orders": 1
}
],
"sell": [
{
"quantity": 1500,
"price": 20.55,
"orders": 1
},
{
"quantity": 1500,
"price": 20.6,
"orders": 1
},
{
"quantity": 3000,
"price": 20.65,
"orders": 2
},
{
"quantity": 3000,
"price": 20.7,
"orders": 2
},
{
"quantity": 6000,
"price": 20.75,
"orders": 3
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|124356",
"symbol": "NTPC25MAY365PE",
"last_price": 20.45,
"volume": 45000,
"average_price": 20.03,
"oi": 903000,
"net_change": -1.3,
"total_buy_quantity": 183000,
"total_sell_quantity": 196500,
"lower_circuit_limit": 1.75,
"upper_circuit_limit": 41.75,
"last_trade_time": "1747648757773",
"oi_day_high": 930000,
"oi_day_low": 903000
},
"NSE_FO:GLENMARK25MAY1440CE": {
"ohlc": {
"open": 47.25,
"high": 62.2,
"low": 37,
"close": 43.85
},
"depth": {
"buy": [
{
"quantity": 3250,
"price": 42.85,
"orders": 1
},
{
"quantity": 325,
"price": 42.6,
"orders": 1
},
{
"quantity": 325,
"price": 42.55,
"orders": 1
},
{
"quantity": 650,
"price": 42.05,
"orders": 2
},
{
"quantity": 325,
"price": 42,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 43.2,
"orders": 1
},
{
"quantity": 325,
"price": 43.55,
"orders": 1
},
{
"quantity": 325,
"price": 43.9,
"orders": 1
},
{
"quantity": 325,
"price": 43.95,
"orders": 1
},
{
"quantity": 325,
"price": 44.25,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|83170",
"symbol": "GLENMARK25MAY1440CE",
"last_price": 43.85,
"volume": 245050,
"average_price": 49.88,
"oi": 279825,
"net_change": -4.6,
"total_buy_quantity": 66625,
"total_sell_quantity": 47125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 96.95,
"last_trade_time": "1747648795171",
"oi_day_high": 284050,
"oi_day_low": 273000
},
"NSE_FO:GODREJPROP25MAY2150CE": {
"ohlc": {
"open": 73.25,
"high": 142.8,
"low": 60.15,
"close": 106.6
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 105.15,
"orders": 1
},
{
"quantity": 225,
"price": 105.1,
"orders": 1
},
{
"quantity": 675,
"price": 105,
"orders": 1
},
{
"quantity": 450,
"price": 102.1,
"orders": 1
},
{
"quantity": 450,
"price": 102.05,
"orders": 1
}
],
"sell": [
{
"quantity": 225,
"price": 107.3,
"orders": 1
},
{
"quantity": 225,
"price": 107.35,
"orders": 1
},
{
"quantity": 675,
"price": 107.95,
"orders": 2
},
{
"quantity": 450,
"price": 109.4,
"orders": 1
},
{
"quantity": 675,
"price": 109.45,
"orders": 2
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|90760",
"symbol": "GODREJPROP25MAY2150CE",
"last_price": 106.6,
"volume": 354825,
"average_price": 106.77,
"oi": 135000,
"net_change": 31,
"total_buy_quantity": 92475,
"total_sell_quantity": 18225,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 173.65,
"last_trade_time": "1747648750087",
"oi_day_high": 183150,
"oi_day_low": 135000
},
"NSE_FO:BANDHANBNK25MAY170PE": {
"ohlc": {
"open": 3.75,
"high": 3.95,
"low": 2.2,
"close": 3.4
},
"depth": {
"buy": [
{
"quantity": 2800,
"price": 3.35,
"orders": 1
},
{
"quantity": 11200,
"price": 3.3,
"orders": 4
},
{
"quantity": 22400,
"price": 3.25,
"orders": 6
},
{
"quantity": 11200,
"price": 3.2,
"orders": 3
},
{
"quantity": 33600,
"price": 3.15,
"orders": 10
}
],
"sell": [
{
"quantity": 14000,
"price": 3.4,
"orders": 4
},
{
"quantity": 22400,
"price": 3.45,
"orders": 6
},
{
"quantity": 14000,
"price": 3.5,
"orders": 4
},
{
"quantity": 36400,
"price": 3.55,
"orders": 11
},
{
"quantity": 33600,
"price": 3.6,
"orders": 10
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|70275",
"symbol": "BANDHANBNK25MAY170PE",
"last_price": 3.4,
"volume": 3348800,
"average_price": 2.94,
"oi": 2682400,
"net_change": -0.3,
"total_buy_quantity": 845600,
"total_sell_quantity": 548800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.7,
"last_trade_time": "1747648796817",
"oi_day_high": 2732800,
"oi_day_low": 2584400
},
"NSE_FO:BSE25MAY6500CE": {
"ohlc": {
"open": 860,
"high": 1010,
"low": 827.25,
"close": 1007.6
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 1006.5,
"orders": 1
},
{
"quantity": 125,
"price": 1006.45,
"orders": 1
},
{
"quantity": 125,
"price": 1002.35,
"orders": 1
},
{
"quantity": 125,
"price": 1002.3,
"orders": 1
},
{
"quantity": 125,
"price": 999.65,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 1015,
"orders": 1
},
{
"quantity": 125,
"price": 1024.95,
"orders": 1
},
{
"quantity": 1500,
"price": 1025,
"orders": 1
},
{
"quantity": 125,
"price": 1025.8,
"orders": 1
},
{
"quantity": 125,
"price": 1028.95,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|35243",
"symbol": "BSE25MAY6500CE",
"last_price": 1007.6,
"volume": 27000,
"average_price": 933.25,
"oi": 150750,
"net_change": 182.1,
"total_buy_quantity": 18250,
"total_sell_quantity": 12625,
"lower_circuit_limit": 142.95,
"upper_circuit_limit": 1508.05,
"last_trade_time": "1747648550146",
"oi_day_high": 162000,
"oi_day_low": 149250
},
"NSE_FO:TORNTPOWER25MAY1600CE": {
"ohlc": {
"open": 5.75,
"high": 6,
"low": 3,
"close": 3.05
},
"depth": {
"buy": [
{
"quantity": 5625,
"price": 3,
"orders": 6
},
{
"quantity": 1125,
"price": 2.95,
"orders": 2
},
{
"quantity": 1125,
"price": 2.9,
"orders": 3
},
{
"quantity": 1500,
"price": 2.85,
"orders": 3
},
{
"quantity": 750,
"price": 2.8,
"orders": 2
}
],
"sell": [
{
"quantity": 750,
"price": 3.1,
"orders": 2
},
{
"quantity": 1500,
"price": 3.15,
"orders": 3
},
{
"quantity": 1875,
"price": 3.2,
"orders": 4
},
{
"quantity": 1875,
"price": 3.25,
"orders": 4
},
{
"quantity": 1875,
"price": 3.3,
"orders": 4
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|135476",
"symbol": "TORNTPOWER25MAY1600CE",
"last_price": 3.05,
"volume": 123375,
"average_price": 4.14,
"oi": 122250,
"net_change": -0.95,
"total_buy_quantity": 88125,
"total_sell_quantity": 118500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24,
"last_trade_time": "1747648775828",
"oi_day_high": 125250,
"oi_day_low": 109500
},
"NSE_FO:LTF25MAY180PE": {
"ohlc": {
"open": 8.5,
"high": 10.55,
"low": 8.25,
"close": 8.85
},
"depth": {
"buy": [
{
"quantity": 13386,
"price": 8.45,
"orders": 2
},
{
"quantity": 8924,
"price": 8.4,
"orders": 2
},
{
"quantity": 13386,
"price": 8.35,
"orders": 2
},
{
"quantity": 13386,
"price": 8.25,
"orders": 2
},
{
"quantity": 8924,
"price": 8.15,
"orders": 1
}
],
"sell": [
{
"quantity": 4462,
"price": 8.55,
"orders": 1
},
{
"quantity": 8924,
"price": 8.6,
"orders": 2
},
{
"quantity": 4462,
"price": 8.7,
"orders": 1
},
{
"quantity": 4462,
"price": 9,
"orders": 1
},
{
"quantity": 17848,
"price": 9.2,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|102369",
"symbol": "LTF25MAY180PE",
"last_price": 8.85,
"volume": 232024,
"average_price": 8.85,
"oi": 508668,
"net_change": -0.35,
"total_buy_quantity": 464048,
"total_sell_quantity": 477434,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.2,
"last_trade_time": "1747648034322",
"oi_day_high": 508668,
"oi_day_low": 468510
},
"NSE_FO:HINDCOPPER25MAY225PE": {
"ohlc": {
"open": 4.5,
"high": 4.8,
"low": 3.55,
"close": 4.65
},
"depth": {
"buy": [
{
"quantity": 21200,
"price": 4.5,
"orders": 1
},
{
"quantity": 39750,
"price": 2.8,
"orders": 1
},
{
"quantity": 5300,
"price": 2.75,
"orders": 2
},
{
"quantity": 2650,
"price": 2.3,
"orders": 1
},
{
"quantity": 39750,
"price": 1.6,
"orders": 1
}
],
"sell": [
{
"quantity": 2650,
"price": 5.7,
"orders": 1
},
{
"quantity": 2650,
"price": 6.8,
"orders": 1
},
{
"quantity": 2650,
"price": 6.95,
"orders": 1
},
{
"quantity": 2650,
"price": 7,
"orders": 1
},
{
"quantity": 5300,
"price": 7.25,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|97274",
"symbol": "HINDCOPPER25MAY225PE",
"last_price": 4.65,
"volume": 66250,
"average_price": 4.08,
"oi": 371000,
"net_change": -0.5,
"total_buy_quantity": 143100,
"total_sell_quantity": 26500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.15,
"last_trade_time": "1747645733717",
"oi_day_high": 426650,
"oi_day_low": 371000
},
"NSE_FO:MARUTI25MAY11900CE": {
"ohlc": {
"open": 1042,
"high": 1042,
"low": 1042,
"close": 1042
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 1003.45,
"orders": 1
},
{
"quantity": 50,
"price": 1003.4,
"orders": 1
},
{
"quantity": 50,
"price": 1003.3,
"orders": 1
},
{
"quantity": 50,
"price": 1003.2,
"orders": 1
},
{
"quantity": 200,
"price": 986.4,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 1043.95,
"orders": 2
},
{
"quantity": 500,
"price": 1044,
"orders": 1
},
{
"quantity": 250,
"price": 1076.15,
"orders": 1
},
{
"quantity": 500,
"price": 1098.4,
"orders": 1
},
{
"quantity": 500,
"price": 1103.15,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|117770",
"symbol": "MARUTI25MAY11900CE",
"last_price": 1042,
"volume": 0,
"average_price": 0,
"oi": 30850,
"net_change": 0,
"total_buy_quantity": 3650,
"total_sell_quantity": 4850,
"lower_circuit_limit": 515.4,
"upper_circuit_limit": 1568.6,
"last_trade_time": "1747387033000",
"oi_day_high": 31300,
"oi_day_low": 30850
},
"NSE_FO:IGL25MAY185PE": {
"ohlc": {
"open": 0.45,
"high": 0.45,
"low": 0.3,
"close": 0.3
},
"depth": {
"buy": [
{
"quantity": 2750,
"price": 0.3,
"orders": 1
},
{
"quantity": 209000,
"price": 0.25,
"orders": 9
},
{
"quantity": 203500,
"price": 0.2,
"orders": 8
},
{
"quantity": 178750,
"price": 0.15,
"orders": 6
},
{
"quantity": 93500,
"price": 0.1,
"orders": 7
}
],
"sell": [
{
"quantity": 8250,
"price": 0.4,
"orders": 3
},
{
"quantity": 24750,
"price": 0.45,
"orders": 8
},
{
"quantity": 13750,
"price": 0.5,
"orders": 5
},
{
"quantity": 13750,
"price": 0.55,
"orders": 4
},
{
"quantity": 8250,
"price": 0.6,
"orders": 3
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|92188",
"symbol": "IGL25MAY185PE",
"last_price": 0.3,
"volume": 82500,
"average_price": 0.36,
"oi": 561000,
"net_change": -0.15,
"total_buy_quantity": 874500,
"total_sell_quantity": 418000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.45,
"last_trade_time": "1747648783313",
"oi_day_high": 563750,
"oi_day_low": 552750
},
"NSE_FO:TORNTPHARM25MAY3350PE": {
"ohlc": {
"open": 106.55,
"high": 114.05,
"low": 100.45,
"close": 110.9
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 108.45,
"orders": 2
},
{
"quantity": 250,
"price": 108.4,
"orders": 1
},
{
"quantity": 500,
"price": 108.05,
"orders": 1
},
{
"quantity": 250,
"price": 107.75,
"orders": 1
},
{
"quantity": 250,
"price": 107.7,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 113.9,
"orders": 1
},
{
"quantity": 750,
"price": 113.95,
"orders": 2
},
{
"quantity": 500,
"price": 115.65,
"orders": 2
},
{
"quantity": 250,
"price": 115.7,
"orders": 1
},
{
"quantity": 250,
"price": 115.85,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|144796",
"symbol": "TORNTPHARM25MAY3350PE",
"last_price": 110.9,
"volume": 8000,
"average_price": 108.04,
"oi": 14250,
"net_change": -14.05,
"total_buy_quantity": 19750,
"total_sell_quantity": 28500,
"lower_circuit_limit": 26.9,
"upper_circuit_limit": 223,
"last_trade_time": "1747648786114",
"oi_day_high": 14250,
"oi_day_low": 11500
},
"NSE_FO:YESBANK25MAY18PE": {
"ohlc": {
"open": 0.05,
"high": 0.05,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 10452000,
"price": 0.05,
"orders": 79
},
{
"quantity": 3900000,
"price": 0.1,
"orders": 49
},
{
"quantity": 1534000,
"price": 0.15,
"orders": 24
},
{
"quantity": 234000,
"price": 0.2,
"orders": 5
},
{
"quantity": 858000,
"price": 0.25,
"orders": 6
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|140560",
"symbol": "YESBANK25MAY18PE",
"last_price": 0.05,
"volume": 702000,
"average_price": 0.05,
"oi": 37752000,
"net_change": 0,
"total_buy_quantity": 0,
"total_sell_quantity": 18382000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.05,
"last_trade_time": "1747648229951",
"oi_day_high": 37752000,
"oi_day_low": 37674000
},
"NSE_FO:MPHASIS25MAY2460PE": {
"ohlc": {
"open": 22.5,
"high": 32.6,
"low": 20,
"close": 30.75
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 31.25,
"orders": 1
},
{
"quantity": 275,
"price": 31.05,
"orders": 1
},
{
"quantity": 275,
"price": 30.85,
"orders": 1
},
{
"quantity": 550,
"price": 30.8,
"orders": 2
},
{
"quantity": 275,
"price": 30.6,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 31.9,
"orders": 1
},
{
"quantity": 275,
"price": 31.95,
"orders": 1
},
{
"quantity": 275,
"price": 32,
"orders": 1
},
{
"quantity": 550,
"price": 32.05,
"orders": 2
},
{
"quantity": 275,
"price": 32.55,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|120545",
"symbol": "MPHASIS25MAY2460PE",
"last_price": 30.75,
"volume": 88275,
"average_price": 27.58,
"oi": 44825,
"net_change": 13.85,
"total_buy_quantity": 89925,
"total_sell_quantity": 29700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 51.65,
"last_trade_time": "1747648761738",
"oi_day_high": 47025,
"oi_day_low": 27500
},
"NSE_FO:DMART25MAY4500PE": {
"ohlc": {
"open": 281.9,
"high": 294,
"low": 268.95,
"close": 287.4
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 290.6,
"orders": 1
},
{
"quantity": 300,
"price": 290.55,
"orders": 1
},
{
"quantity": 150,
"price": 288.5,
"orders": 1
},
{
"quantity": 150,
"price": 288.4,
"orders": 1
},
{
"quantity": 150,
"price": 288.15,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 300.45,
"orders": 1
},
{
"quantity": 150,
"price": 300.5,
"orders": 1
},
{
"quantity": 150,
"price": 300.55,
"orders": 1
},
{
"quantity": 150,
"price": 301.95,
"orders": 1
},
{
"quantity": 150,
"price": 312,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|80824",
"symbol": "DMART25MAY4500PE",
"last_price": 287.4,
"volume": 900,
"average_price": 284.37,
"oi": 14550,
"net_change": -33.6,
"total_buy_quantity": 13500,
"total_sell_quantity": 13200,
"lower_circuit_limit": 118.6,
"upper_circuit_limit": 523.4,
"last_trade_time": "1747646458986",
"oi_day_high": 14700,
"oi_day_low": 14550
},
"NSE_FO:LODHA25MAY1320PE": {
"ohlc": {
"open": 13.85,
"high": 14.65,
"low": 8.55,
"close": 10.1
},
"depth": {
"buy": [
{
"quantity": 1350,
"price": 10.1,
"orders": 3
},
{
"quantity": 450,
"price": 10.05,
"orders": 1
},
{
"quantity": 450,
"price": 10,
"orders": 1
},
{
"quantity": 900,
"price": 9.95,
"orders": 2
},
{
"quantity": 900,
"price": 9.9,
"orders": 2
}
],
"sell": [
{
"quantity": 900,
"price": 10.3,
"orders": 1
},
{
"quantity": 450,
"price": 10.35,
"orders": 1
},
{
"quantity": 900,
"price": 10.4,
"orders": 2
},
{
"quantity": 900,
"price": 10.45,
"orders": 2
},
{
"quantity": 900,
"price": 10.5,
"orders": 2
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|101627",
"symbol": "LODHA25MAY1320PE",
"last_price": 10.1,
"volume": 176400,
"average_price": 10.26,
"oi": 70650,
"net_change": -6.2,
"total_buy_quantity": 211050,
"total_sell_quantity": 84600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 47.65,
"last_trade_time": "1747648790015",
"oi_day_high": 89550,
"oi_day_low": 68850
},
"NSE_FO:ABB25MAY5700PE": {
"ohlc": {
"open": 55.1,
"high": 74.95,
"low": 54.25,
"close": 68.5
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 63.3,
"orders": 1
},
{
"quantity": 125,
"price": 63.25,
"orders": 1
},
{
"quantity": 125,
"price": 63.15,
"orders": 1
},
{
"quantity": 125,
"price": 63.05,
"orders": 1
},
{
"quantity": 250,
"price": 63,
"orders": 2
}
],
"sell": [
{
"quantity": 125,
"price": 66.9,
"orders": 1
},
{
"quantity": 375,
"price": 66.95,
"orders": 2
},
{
"quantity": 375,
"price": 67.45,
"orders": 2
},
{
"quantity": 125,
"price": 67.6,
"orders": 1
},
{
"quantity": 250,
"price": 69,
"orders": 2
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|65258",
"symbol": "ABB25MAY5700PE",
"last_price": 68.5,
"volume": 64375,
"average_price": 64.59,
"oi": 94375,
"net_change": -9.55,
"total_buy_quantity": 20750,
"total_sell_quantity": 10250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 225.05,
"last_trade_time": "1747648545977",
"oi_day_high": 96625,
"oi_day_low": 83250
},
"NSE_FO:PNBHOUSING25MAY1000PE": {
"ohlc": {
"open": 6.5,
"high": 10.75,
"low": 6.25,
"close": 8.45
},
"depth": {
"buy": [
{
"quantity": 1300,
"price": 8.4,
"orders": 2
},
{
"quantity": 650,
"price": 8.35,
"orders": 1
},
{
"quantity": 3250,
"price": 8.3,
"orders": 4
},
{
"quantity": 1950,
"price": 8.25,
"orders": 2
},
{
"quantity": 650,
"price": 8.2,
"orders": 1
}
],
"sell": [
{
"quantity": 1300,
"price": 8.55,
"orders": 2
},
{
"quantity": 1300,
"price": 8.6,
"orders": 2
},
{
"quantity": 1950,
"price": 8.65,
"orders": 3
},
{
"quantity": 650,
"price": 8.7,
"orders": 1
},
{
"quantity": 650,
"price": 8.85,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|130560",
"symbol": "PNBHOUSING25MAY1000PE",
"last_price": 8.45,
"volume": 157300,
"average_price": 8.71,
"oi": 288600,
"net_change": 1.6,
"total_buy_quantity": 167700,
"total_sell_quantity": 108550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.85,
"last_trade_time": "1747648780261",
"oi_day_high": 289900,
"oi_day_low": 272350
},
"NSE_FO:INOXWIND25MAY180CE": {
"ohlc": {
"open": 7.3,
"high": 12.4,
"low": 7.3,
"close": 10
},
"depth": {
"buy": [
{
"quantity": 6450,
"price": 9.95,
"orders": 2
},
{
"quantity": 6450,
"price": 9.9,
"orders": 2
},
{
"quantity": 16125,
"price": 9.85,
"orders": 4
},
{
"quantity": 6450,
"price": 9.8,
"orders": 2
},
{
"quantity": 16125,
"price": 9.75,
"orders": 4
}
],
"sell": [
{
"quantity": 3225,
"price": 10.05,
"orders": 1
},
{
"quantity": 16125,
"price": 10.1,
"orders": 5
},
{
"quantity": 12900,
"price": 10.15,
"orders": 3
},
{
"quantity": 9675,
"price": 10.2,
"orders": 3
},
{
"quantity": 9675,
"price": 10.25,
"orders": 2
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|106101",
"symbol": "INOXWIND25MAY180CE",
"last_price": 10,
"volume": 3076650,
"average_price": 10.88,
"oi": 1373850,
"net_change": 2.75,
"total_buy_quantity": 499875,
"total_sell_quantity": 567600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.25,
"last_trade_time": "1747648770025",
"oi_day_high": 1854375,
"oi_day_low": 1373850
},
"NSE_FO:BOSCHLTD25MAY28500CE": {
"ohlc": {
"open": 1982.7,
"high": 1982.7,
"low": 1982.7,
"close": 1982.7
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 3059,
"orders": 1
},
{
"quantity": 25,
"price": 3058.95,
"orders": 1
},
{
"quantity": 100,
"price": 3058.9,
"orders": 1
},
{
"quantity": 125,
"price": 3055.05,
"orders": 1
},
{
"quantity": 250,
"price": 3018.15,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 3409.5,
"orders": 1
},
{
"quantity": 125,
"price": 3409.55,
"orders": 1
},
{
"quantity": 100,
"price": 3417.55,
"orders": 1
},
{
"quantity": 250,
"price": 3497.15,
"orders": 1
},
{
"quantity": 250,
"price": 3601.3,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|76085",
"symbol": "BOSCHLTD25MAY28500CE",
"last_price": 1982.7,
"volume": 0,
"average_price": 0,
"oi": 450,
"net_change": 0,
"total_buy_quantity": 1575,
"total_sell_quantity": 975,
"lower_circuit_limit": 1790.55,
"upper_circuit_limit": 4649.45,
"last_trade_time": "1746591406000",
"oi_day_high": 450,
"oi_day_low": 450
},
"NSE_FO:IRCTC25MAY780CE": {
"ohlc": {
"open": 37,
"high": 44.55,
"low": 31.5,
"close": 33.35
},
"depth": {
"buy": [
{
"quantity": 875,
"price": 33.45,
"orders": 1
},
{
"quantity": 875,
"price": 33.4,
"orders": 1
},
{
"quantity": 875,
"price": 33.25,
"orders": 1
},
{
"quantity": 875,
"price": 33.15,
"orders": 1
},
{
"quantity": 875,
"price": 33.05,
"orders": 1
}
],
"sell": [
{
"quantity": 875,
"price": 33.9,
"orders": 1
},
{
"quantity": 875,
"price": 33.95,
"orders": 1
},
{
"quantity": 875,
"price": 34.15,
"orders": 1
},
{
"quantity": 875,
"price": 34.85,
"orders": 1
},
{
"quantity": 875,
"price": 37.45,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|95969",
"symbol": "IRCTC25MAY780CE",
"last_price": 33.35,
"volume": 145250,
"average_price": 37.74,
"oi": 184625,
"net_change": -4.15,
"total_buy_quantity": 60375,
"total_sell_quantity": 89250,
"lower_circuit_limit": 2.85,
"upper_circuit_limit": 72.15,
"last_trade_time": "1747648670786",
"oi_day_high": 203875,
"oi_day_low": 184625
},
"NSE_FO:IIFL25MAY375CE": {
"ohlc": {
"open": 37,
"high": 42.65,
"low": 37,
"close": 41.15
},
"depth": {
"buy": [
{
"quantity": 1550,
"price": 42.4,
"orders": 1
},
{
"quantity": 1550,
"price": 42.2,
"orders": 1
},
{
"quantity": 3100,
"price": 40.9,
"orders": 1
},
{
"quantity": 1550,
"price": 40.8,
"orders": 1
},
{
"quantity": 3100,
"price": 40.75,
"orders": 1
}
],
"sell": [
{
"quantity": 3100,
"price": 43.3,
"orders": 1
},
{
"quantity": 1550,
"price": 43.35,
"orders": 1
},
{
"quantity": 3100,
"price": 44.1,
"orders": 1
},
{
"quantity": 7750,
"price": 44.15,
"orders": 1
},
{
"quantity": 4650,
"price": 44.8,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|102872",
"symbol": "IIFL25MAY375CE",
"last_price": 41.15,
"volume": 12400,
"average_price": 40.33,
"oi": 268150,
"net_change": -1.3,
"total_buy_quantity": 159650,
"total_sell_quantity": 150350,
"lower_circuit_limit": 10.65,
"upper_circuit_limit": 74.25,
"last_trade_time": "1747648569474",
"oi_day_high": 271250,
"oi_day_low": 266600
},
"NSE_FO:PRESTIGE25MAY1300PE": {
"ohlc": {
"open": 8.9,
"high": 10.5,
"low": 6.4,
"close": 7.9
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 7.55,
"orders": 1
},
{
"quantity": 975,
"price": 7.5,
"orders": 2
},
{
"quantity": 325,
"price": 7.45,
"orders": 1
},
{
"quantity": 325,
"price": 7.2,
"orders": 1
},
{
"quantity": 325,
"price": 7.05,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 7.9,
"orders": 2
},
{
"quantity": 325,
"price": 8.15,
"orders": 1
},
{
"quantity": 325,
"price": 8.2,
"orders": 1
},
{
"quantity": 650,
"price": 8.25,
"orders": 1
},
{
"quantity": 650,
"price": 8.35,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|118570",
"symbol": "PRESTIGE25MAY1300PE",
"last_price": 7.9,
"volume": 75400,
"average_price": 8.12,
"oi": 167050,
"net_change": -1.6,
"total_buy_quantity": 127400,
"total_sell_quantity": 59150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.5,
"last_trade_time": "1747648716903",
"oi_day_high": 169975,
"oi_day_low": 163475
},
"NSE_FO:IDEA25MAY8CE": {
"ohlc": {
"open": 0.2,
"high": 0.2,
"low": 0.05,
"close": 0.1
},
"depth": {
"buy": [
{
"quantity": 184840000,
"price": 0.05,
"orders": 896
},
{
"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": 73240000,
"price": 0.1,
"orders": 277
},
{
"quantity": 62200000,
"price": 0.15,
"orders": 213
},
{
"quantity": 47560000,
"price": 0.2,
"orders": 209
},
{
"quantity": 33600000,
"price": 0.25,
"orders": 116
},
{
"quantity": 19560000,
"price": 0.3,
"orders": 56
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|91446",
"symbol": "IDEA25MAY8CE",
"last_price": 0.1,
"volume": 520200000,
"average_price": 0.13,
"oi": 477760000,
"net_change": -0.1,
"total_buy_quantity": 184840000,
"total_sell_quantity": 283840000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.2,
"last_trade_time": "1747648797489",
"oi_day_high": 483640000,
"oi_day_low": 457040000
},
"NSE_FO:ASTRAL25MAY1400PE": {
"ohlc": {
"open": 54.7,
"high": 56.8,
"low": 27.65,
"close": 31.45
},
"depth": {
"buy": [
{
"quantity": 734,
"price": 31.05,
"orders": 2
},
{
"quantity": 734,
"price": 30.8,
"orders": 2
},
{
"quantity": 367,
"price": 30.75,
"orders": 1
},
{
"quantity": 367,
"price": 30.65,
"orders": 1
},
{
"quantity": 1468,
"price": 30.6,
"orders": 2
}
],
"sell": [
{
"quantity": 367,
"price": 31.65,
"orders": 1
},
{
"quantity": 367,
"price": 31.7,
"orders": 1
},
{
"quantity": 734,
"price": 31.8,
"orders": 2
},
{
"quantity": 367,
"price": 31.9,
"orders": 1
},
{
"quantity": 734,
"price": 31.95,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|67957",
"symbol": "ASTRAL25MAY1400PE",
"last_price": 31.45,
"volume": 937685,
"average_price": 33.95,
"oi": 273782,
"net_change": -28.35,
"total_buy_quantity": 69730,
"total_sell_quantity": 69363,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 107.5,
"last_trade_time": "1747648795156",
"oi_day_high": 274883,
"oi_day_low": 175793
},
"NSE_FO:SUNPHARMA25MAY1800CE": {
"ohlc": {
"open": 15,
"high": 21,
"low": 11.35,
"close": 11.75
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 11.6,
"orders": 3
},
{
"quantity": 1050,
"price": 11.55,
"orders": 2
},
{
"quantity": 2100,
"price": 11.5,
"orders": 5
},
{
"quantity": 2100,
"price": 11.45,
"orders": 4
},
{
"quantity": 1050,
"price": 11.4,
"orders": 3
}
],
"sell": [
{
"quantity": 350,
"price": 11.75,
"orders": 1
},
{
"quantity": 700,
"price": 11.8,
"orders": 2
},
{
"quantity": 700,
"price": 11.85,
"orders": 2
},
{
"quantity": 350,
"price": 11.9,
"orders": 1
},
{
"quantity": 1750,
"price": 11.95,
"orders": 4
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|125704",
"symbol": "SUNPHARMA25MAY1800CE",
"last_price": 11.75,
"volume": 1943550,
"average_price": 15.75,
"oi": 717500,
"net_change": -1.25,
"total_buy_quantity": 487550,
"total_sell_quantity": 217350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33,
"last_trade_time": "1747648798613",
"oi_day_high": 791700,
"oi_day_low": 685300
},
"NSE_FO:MAXHEALTH25MAY1120PE": {
"ohlc": {
"open": 14.3,
"high": 16.45,
"low": 9.5,
"close": 10.7
},
"depth": {
"buy": [
{
"quantity": 525,
"price": 10.5,
"orders": 1
},
{
"quantity": 525,
"price": 10.45,
"orders": 1
},
{
"quantity": 2625,
"price": 9.65,
"orders": 1
},
{
"quantity": 2625,
"price": 9.45,
"orders": 1
},
{
"quantity": 16800,
"price": 9.4,
"orders": 2
}
],
"sell": [
{
"quantity": 525,
"price": 11,
"orders": 1
},
{
"quantity": 525,
"price": 11.05,
"orders": 1
},
{
"quantity": 525,
"price": 11.1,
"orders": 1
},
{
"quantity": 1050,
"price": 11.35,
"orders": 1
},
{
"quantity": 525,
"price": 11.8,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|104846",
"symbol": "MAXHEALTH25MAY1120PE",
"last_price": 10.7,
"volume": 69300,
"average_price": 12.33,
"oi": 95550,
"net_change": -5.45,
"total_buy_quantity": 104475,
"total_sell_quantity": 93450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.85,
"last_trade_time": "1747648105538",
"oi_day_high": 96075,
"oi_day_low": 82950
},
"NSE_FO:HEROMOTOCO25MAY3850PE": {
"ohlc": {
"open": 3.35,
"high": 3.75,
"low": 2.75,
"close": 3.15
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 3.15,
"orders": 4
},
{
"quantity": 900,
"price": 3.1,
"orders": 6
},
{
"quantity": 600,
"price": 3.05,
"orders": 4
},
{
"quantity": 600,
"price": 3,
"orders": 4
},
{
"quantity": 450,
"price": 2.95,
"orders": 3
}
],
"sell": [
{
"quantity": 150,
"price": 3.2,
"orders": 1
},
{
"quantity": 600,
"price": 3.25,
"orders": 3
},
{
"quantity": 4050,
"price": 3.3,
"orders": 2
},
{
"quantity": 300,
"price": 3.35,
"orders": 2
},
{
"quantity": 1650,
"price": 3.4,
"orders": 3
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|95370",
"symbol": "HEROMOTOCO25MAY3850PE",
"last_price": 3.15,
"volume": 73350,
"average_price": 3.22,
"oi": 57000,
"net_change": -1.1,
"total_buy_quantity": 132600,
"total_sell_quantity": 31650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.25,
"last_trade_time": "1747648738850",
"oi_day_high": 77250,
"oi_day_low": 57000
},
"NSE_FO:BAJFINANCE25MAY9300CE": {
"ohlc": {
"open": 133.95,
"high": 148.8,
"low": 125.4,
"close": 134.2
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 133.15,
"orders": 1
},
{
"quantity": 125,
"price": 133.1,
"orders": 1
},
{
"quantity": 125,
"price": 132.65,
"orders": 1
},
{
"quantity": 125,
"price": 132.5,
"orders": 1
},
{
"quantity": 1000,
"price": 132.45,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 134.3,
"orders": 1
},
{
"quantity": 125,
"price": 134.35,
"orders": 1
},
{
"quantity": 125,
"price": 134.4,
"orders": 1
},
{
"quantity": 125,
"price": 134.95,
"orders": 1
},
{
"quantity": 125,
"price": 135,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|72468",
"symbol": "BAJFINANCE25MAY9300CE",
"last_price": 134.2,
"volume": 802375,
"average_price": 138.02,
"oi": 366875,
"net_change": 10.6,
"total_buy_quantity": 51875,
"total_sell_quantity": 63875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 320.65,
"last_trade_time": "1747648797065",
"oi_day_high": 400625,
"oi_day_low": 359375
},
"NSE_FO:JUBLFOOD25MAY720PE": {
"ohlc": {
"open": 52.25,
"high": 52.9,
"low": 25.8,
"close": 31.65
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 30.15,
"orders": 1
},
{
"quantity": 1250,
"price": 30,
"orders": 1
},
{
"quantity": 1250,
"price": 29.9,
"orders": 1
},
{
"quantity": 1250,
"price": 29.5,
"orders": 1
},
{
"quantity": 1250,
"price": 29.35,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 30.8,
"orders": 1
},
{
"quantity": 1250,
"price": 30.85,
"orders": 1
},
{
"quantity": 2500,
"price": 31,
"orders": 2
},
{
"quantity": 1250,
"price": 31.2,
"orders": 1
},
{
"quantity": 1250,
"price": 31.25,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|99296",
"symbol": "JUBLFOOD25MAY720PE",
"last_price": 31.65,
"volume": 137500,
"average_price": 30.02,
"oi": 112500,
"net_change": -15.95,
"total_buy_quantity": 158750,
"total_sell_quantity": 121250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 80.95,
"last_trade_time": "1747648125959",
"oi_day_high": 115000,
"oi_day_low": 98750
},
"NSE_FO:TATACONSUM25MAY1160CE": {
"ohlc": {
"open": 19.95,
"high": 23.2,
"low": 11.25,
"close": 11.8
},
"depth": {
"buy": [
{
"quantity": 456,
"price": 11.75,
"orders": 1
},
{
"quantity": 456,
"price": 11.7,
"orders": 1
},
{
"quantity": 912,
"price": 11.65,
"orders": 2
},
{
"quantity": 456,
"price": 11.6,
"orders": 1
},
{
"quantity": 912,
"price": 11.55,
"orders": 2
}
],
"sell": [
{
"quantity": 912,
"price": 11.9,
"orders": 2
},
{
"quantity": 1368,
"price": 11.95,
"orders": 2
},
{
"quantity": 912,
"price": 12,
"orders": 2
},
{
"quantity": 912,
"price": 12.05,
"orders": 2
},
{
"quantity": 912,
"price": 12.1,
"orders": 2
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|127473",
"symbol": "TATACONSUM25MAY1160CE",
"last_price": 11.8,
"volume": 753768,
"average_price": 15.56,
"oi": 453720,
"net_change": -12,
"total_buy_quantity": 108072,
"total_sell_quantity": 136344,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 55.45,
"last_trade_time": "1747648795138",
"oi_day_high": 491568,
"oi_day_low": 399456
},
"NSE_FO:LICHSGFIN25MAY610PE": {
"ohlc": {
"open": 11.45,
"high": 20.05,
"low": 10.4,
"close": 17.6
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 17.45,
"orders": 1
},
{
"quantity": 2000,
"price": 17.4,
"orders": 2
},
{
"quantity": 1000,
"price": 17.35,
"orders": 1
},
{
"quantity": 3000,
"price": 17.3,
"orders": 3
},
{
"quantity": 1000,
"price": 17.25,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 17.6,
"orders": 1
},
{
"quantity": 2000,
"price": 17.65,
"orders": 2
},
{
"quantity": 2000,
"price": 17.7,
"orders": 2
},
{
"quantity": 2000,
"price": 17.75,
"orders": 2
},
{
"quantity": 1000,
"price": 17.8,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|113270",
"symbol": "LICHSGFIN25MAY610PE",
"last_price": 17.6,
"volume": 1383000,
"average_price": 16.24,
"oi": 469000,
"net_change": 8.3,
"total_buy_quantity": 363000,
"total_sell_quantity": 170000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.3,
"last_trade_time": "1747648733268",
"oi_day_high": 502000,
"oi_day_low": 397000
},
"NSE_FO:M&M25MAY2900CE": {
"ohlc": {
"open": 241.9,
"high": 264,
"low": 239.15,
"close": 242
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 239.35,
"orders": 1
},
{
"quantity": 175,
"price": 239.3,
"orders": 1
},
{
"quantity": 175,
"price": 239.25,
"orders": 1
},
{
"quantity": 175,
"price": 239.15,
"orders": 1
},
{
"quantity": 525,
"price": 238.45,
"orders": 3
}
],
"sell": [
{
"quantity": 175,
"price": 242.35,
"orders": 1
},
{
"quantity": 175,
"price": 242.4,
"orders": 1
},
{
"quantity": 175,
"price": 242.6,
"orders": 1
},
{
"quantity": 175,
"price": 244,
"orders": 1
},
{
"quantity": 175,
"price": 244.25,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|103282",
"symbol": "M&M25MAY2900CE",
"last_price": 242,
"volume": 4900,
"average_price": 249.62,
"oi": 184450,
"net_change": -12.65,
"total_buy_quantity": 14875,
"total_sell_quantity": 21525,
"lower_circuit_limit": 89.65,
"upper_circuit_limit": 419.65,
"last_trade_time": "1747648767553",
"oi_day_high": 185500,
"oi_day_low": 184450
},
"NSE_FO:EICHERMOT25MAY5650PE": {
"ohlc": {
"open": 124.5,
"high": 169,
"low": 108.4,
"close": 167.45
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 166.8,
"orders": 1
},
{
"quantity": 175,
"price": 166.7,
"orders": 1
},
{
"quantity": 175,
"price": 164.25,
"orders": 1
},
{
"quantity": 175,
"price": 164.2,
"orders": 1
},
{
"quantity": 525,
"price": 162.25,
"orders": 3
}
],
"sell": [
{
"quantity": 175,
"price": 170.3,
"orders": 1
},
{
"quantity": 175,
"price": 170.45,
"orders": 1
},
{
"quantity": 175,
"price": 170.75,
"orders": 1
},
{
"quantity": 175,
"price": 170.8,
"orders": 1
},
{
"quantity": 175,
"price": 170.85,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|87978",
"symbol": "EICHERMOT25MAY5650PE",
"last_price": 167.45,
"volume": 100975,
"average_price": 126.59,
"oi": 27300,
"net_change": -8.1,
"total_buy_quantity": 14175,
"total_sell_quantity": 11725,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 357,
"last_trade_time": "1747648781274",
"oi_day_high": 28525,
"oi_day_low": 20125
},
"NSE_FO:CGPOWER25MAY650CE": {
"ohlc": {
"open": 53.25,
"high": 56.35,
"low": 49.25,
"close": 49.35
},
"depth": {
"buy": [
{
"quantity": 725,
"price": 49.85,
"orders": 1
},
{
"quantity": 725,
"price": 49.8,
"orders": 1
},
{
"quantity": 725,
"price": 48.95,
"orders": 1
},
{
"quantity": 5075,
"price": 47.75,
"orders": 2
},
{
"quantity": 3625,
"price": 47.4,
"orders": 1
}
],
"sell": [
{
"quantity": 725,
"price": 50.8,
"orders": 1
},
{
"quantity": 725,
"price": 50.85,
"orders": 1
},
{
"quantity": 725,
"price": 50.9,
"orders": 1
},
{
"quantity": 725,
"price": 51,
"orders": 1
},
{
"quantity": 725,
"price": 52.15,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|80245",
"symbol": "CGPOWER25MAY650CE",
"last_price": 49.35,
"volume": 25375,
"average_price": 52.52,
"oi": 271875,
"net_change": -2.2,
"total_buy_quantity": 76850,
"total_sell_quantity": 79750,
"lower_circuit_limit": 7.95,
"upper_circuit_limit": 95.15,
"last_trade_time": "1747647820095",
"oi_day_high": 274050,
"oi_day_low": 271875
},
"NSE_FO:OFSS25MAY8535PE": {
"ohlc": {
"open": 132.6,
"high": 146.05,
"low": 101,
"close": 143.05
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 142.45,
"orders": 2
},
{
"quantity": 50,
"price": 142.4,
"orders": 1
},
{
"quantity": 50,
"price": 142.35,
"orders": 1
},
{
"quantity": 50,
"price": 142.15,
"orders": 1
},
{
"quantity": 100,
"price": 142.05,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 144.25,
"orders": 1
},
{
"quantity": 50,
"price": 144.3,
"orders": 1
},
{
"quantity": 50,
"price": 145.45,
"orders": 1
},
{
"quantity": 50,
"price": 145.5,
"orders": 1
},
{
"quantity": 100,
"price": 145.95,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|125827",
"symbol": "OFSS25MAY8535PE",
"last_price": 143.05,
"volume": 22000,
"average_price": 124.63,
"oi": 11800,
"net_change": 31.5,
"total_buy_quantity": 32750,
"total_sell_quantity": 5700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 352.45,
"last_trade_time": "1747648395385",
"oi_day_high": 13250,
"oi_day_low": 11150
},
"NSE_FO:DIXON25MAY16500PE": {
"ohlc": {
"open": 533.9,
"high": 668.2,
"low": 492.6,
"close": 562
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 560.1,
"orders": 2
},
{
"quantity": 100,
"price": 560.05,
"orders": 2
},
{
"quantity": 50,
"price": 560,
"orders": 1
},
{
"quantity": 100,
"price": 557.8,
"orders": 2
},
{
"quantity": 50,
"price": 557.75,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 564.75,
"orders": 1
},
{
"quantity": 50,
"price": 564.8,
"orders": 1
},
{
"quantity": 50,
"price": 565,
"orders": 1
},
{
"quantity": 50,
"price": 565.95,
"orders": 1
},
{
"quantity": 100,
"price": 566,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|80033",
"symbol": "DIXON25MAY16500PE",
"last_price": 562,
"volume": 202800,
"average_price": 563.94,
"oi": 89700,
"net_change": 28.1,
"total_buy_quantity": 12800,
"total_sell_quantity": 9250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 1118.1,
"last_trade_time": "1747648793072",
"oi_day_high": 89750,
"oi_day_low": 76150
},
"NSE_FO:IRFC25MAY132.5PE": {
"ohlc": {
"open": 1.3,
"high": 1.4,
"low": 0.8,
"close": 1
},
"depth": {
"buy": [
{
"quantity": 74025,
"price": 0.95,
"orders": 11
},
{
"quantity": 95175,
"price": 0.9,
"orders": 14
},
{
"quantity": 81075,
"price": 0.85,
"orders": 13
},
{
"quantity": 81075,
"price": 0.8,
"orders": 11
},
{
"quantity": 137475,
"price": 0.75,
"orders": 10
}
],
"sell": [
{
"quantity": 66975,
"price": 1.05,
"orders": 12
},
{
"quantity": 56400,
"price": 1.1,
"orders": 9
},
{
"quantity": 74025,
"price": 1.15,
"orders": 10
},
{
"quantity": 49350,
"price": 1.2,
"orders": 7
},
{
"quantity": 28200,
"price": 1.25,
"orders": 4
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|108337",
"symbol": "IRFC25MAY132.5PE",
"last_price": 1,
"volume": 3391050,
"average_price": 1.05,
"oi": 2322975,
"net_change": -0.55,
"total_buy_quantity": 1744875,
"total_sell_quantity": 951750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.55,
"last_trade_time": "1747648710937",
"oi_day_high": 2322975,
"oi_day_low": 2072700
},
"NSE_FO:PNB25MAY103CE": {
"ohlc": {
"open": 0.85,
"high": 2.4,
"low": 0.85,
"close": 1.35
},
"depth": {
"buy": [
{
"quantity": 72000,
"price": 1.35,
"orders": 7
},
{
"quantity": 112000,
"price": 1.3,
"orders": 10
},
{
"quantity": 232000,
"price": 1.25,
"orders": 18
},
{
"quantity": 256000,
"price": 1.2,
"orders": 13
},
{
"quantity": 128000,
"price": 1.15,
"orders": 8
}
],
"sell": [
{
"quantity": 112000,
"price": 1.4,
"orders": 7
},
{
"quantity": 296000,
"price": 1.45,
"orders": 16
},
{
"quantity": 232000,
"price": 1.5,
"orders": 10
},
{
"quantity": 136000,
"price": 1.55,
"orders": 8
},
{
"quantity": 120000,
"price": 1.6,
"orders": 6
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|129890",
"symbol": "PNB25MAY103CE",
"last_price": 1.35,
"volume": 32832000,
"average_price": 1.71,
"oi": 5008000,
"net_change": 0.5,
"total_buy_quantity": 3952000,
"total_sell_quantity": 2912000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.85,
"last_trade_time": "1747648790406",
"oi_day_high": 5632000,
"oi_day_low": 3608000
},
"NSE_FO:ANGELONE25MAY2500PE": {
"ohlc": {
"open": 20,
"high": 23,
"low": 13.15,
"close": 14.15
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 14.3,
"orders": 1
},
{
"quantity": 200,
"price": 14.25,
"orders": 1
},
{
"quantity": 600,
"price": 14.15,
"orders": 3
},
{
"quantity": 400,
"price": 14.1,
"orders": 2
},
{
"quantity": 600,
"price": 14.05,
"orders": 2
}
],
"sell": [
{
"quantity": 400,
"price": 14.45,
"orders": 2
},
{
"quantity": 600,
"price": 14.5,
"orders": 3
},
{
"quantity": 600,
"price": 14.55,
"orders": 3
},
{
"quantity": 200,
"price": 14.6,
"orders": 1
},
{
"quantity": 200,
"price": 14.65,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|67890",
"symbol": "ANGELONE25MAY2500PE",
"last_price": 14.15,
"volume": 346600,
"average_price": 15.91,
"oi": 184600,
"net_change": -4.05,
"total_buy_quantity": 76600,
"total_sell_quantity": 62000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 54.7,
"last_trade_time": "1747648763275",
"oi_day_high": 203800,
"oi_day_low": 184400
},
"NSE_FO:HFCL25MAY85PE": {
"ohlc": {
"open": 1.35,
"high": 1.4,
"low": 0.8,
"close": 1.2
},
"depth": {
"buy": [
{
"quantity": 74700,
"price": 1.15,
"orders": 11
},
{
"quantity": 87150,
"price": 1.1,
"orders": 11
},
{
"quantity": 58100,
"price": 1.05,
"orders": 8
},
{
"quantity": 203350,
"price": 1,
"orders": 15
},
{
"quantity": 157700,
"price": 0.95,
"orders": 7
}
],
"sell": [
{
"quantity": 33200,
"price": 1.25,
"orders": 4
},
{
"quantity": 95450,
"price": 1.3,
"orders": 10
},
{
"quantity": 83000,
"price": 1.35,
"orders": 9
},
{
"quantity": 62250,
"price": 1.4,
"orders": 8
},
{
"quantity": 62250,
"price": 1.45,
"orders": 7
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|88362",
"symbol": "HFCL25MAY85PE",
"last_price": 1.2,
"volume": 3311700,
"average_price": 1.09,
"oi": 2008600,
"net_change": -0.4,
"total_buy_quantity": 1232550,
"total_sell_quantity": 1265750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.6,
"last_trade_time": "1747648780219",
"oi_day_high": 2079150,
"oi_day_low": 1838450
},
"NSE_FO:BPCL25MAY300PE": {
"ohlc": {
"open": 1.3,
"high": 1.45,
"low": 1.15,
"close": 1.25
},
"depth": {
"buy": [
{
"quantity": 77400,
"price": 1.2,
"orders": 6
},
{
"quantity": 97200,
"price": 1.15,
"orders": 6
},
{
"quantity": 444600,
"price": 1.1,
"orders": 10
},
{
"quantity": 68400,
"price": 1.05,
"orders": 6
},
{
"quantity": 68400,
"price": 1,
"orders": 7
}
],
"sell": [
{
"quantity": 99000,
"price": 1.3,
"orders": 10
},
{
"quantity": 16200,
"price": 1.35,
"orders": 5
},
{
"quantity": 37800,
"price": 1.4,
"orders": 7
},
{
"quantity": 18000,
"price": 1.45,
"orders": 7
},
{
"quantity": 18000,
"price": 1.5,
"orders": 6
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|71900",
"symbol": "BPCL25MAY300PE",
"last_price": 1.25,
"volume": 711000,
"average_price": 1.25,
"oi": 3295800,
"net_change": 0,
"total_buy_quantity": 1742400,
"total_sell_quantity": 511200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.25,
"last_trade_time": "1747648796001",
"oi_day_high": 3373200,
"oi_day_low": 3263400
},
"NSE_FO:RELIANCE25MAY1300CE": {
"ohlc": {
"open": 154.7,
"high": 154.7,
"low": 142.8,
"close": 145.75
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 145.3,
"orders": 2
},
{
"quantity": 1000,
"price": 144.5,
"orders": 1
},
{
"quantity": 3000,
"price": 144.45,
"orders": 1
},
{
"quantity": 1500,
"price": 144.3,
"orders": 1
},
{
"quantity": 1500,
"price": 144,
"orders": 2
}
],
"sell": [
{
"quantity": 500,
"price": 146.25,
"orders": 1
},
{
"quantity": 500,
"price": 146.3,
"orders": 1
},
{
"quantity": 500,
"price": 146.35,
"orders": 1
},
{
"quantity": 500,
"price": 146.4,
"orders": 1
},
{
"quantity": 1000,
"price": 146.5,
"orders": 2
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|120090",
"symbol": "RELIANCE25MAY1300CE",
"last_price": 145.75,
"volume": 56000,
"average_price": 148.5,
"oi": 1641500,
"net_change": -13.25,
"total_buy_quantity": 61000,
"total_sell_quantity": 54500,
"lower_circuit_limit": 96.4,
"upper_circuit_limit": 221.6,
"last_trade_time": "1747648721089",
"oi_day_high": 1678500,
"oi_day_low": 1641500
},
"NSE_FO:TATACHEM25MAY860PE": {
"ohlc": {
"open": 15.15,
"high": 16.85,
"low": 10.2,
"close": 10.2
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 10.2,
"orders": 1
},
{
"quantity": 1100,
"price": 10.15,
"orders": 2
},
{
"quantity": 2750,
"price": 10.1,
"orders": 1
},
{
"quantity": 550,
"price": 9.95,
"orders": 1
},
{
"quantity": 550,
"price": 9.9,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 10.45,
"orders": 1
},
{
"quantity": 550,
"price": 10.5,
"orders": 1
},
{
"quantity": 550,
"price": 10.55,
"orders": 1
},
{
"quantity": 550,
"price": 10.6,
"orders": 1
},
{
"quantity": 550,
"price": 10.7,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|141649",
"symbol": "TATACHEM25MAY860PE",
"last_price": 10.2,
"volume": 462550,
"average_price": 13.26,
"oi": 520300,
"net_change": -4.55,
"total_buy_quantity": 245300,
"total_sell_quantity": 102850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.15,
"last_trade_time": "1747648788572",
"oi_day_high": 520300,
"oi_day_low": 431750
},
"NSE_FO:LUPIN25MAY2100PE": {
"ohlc": {
"open": 69.8,
"high": 91.8,
"low": 60.35,
"close": 89.9
},
"depth": {
"buy": [
{
"quantity": 425,
"price": 88.75,
"orders": 1
},
{
"quantity": 425,
"price": 88.7,
"orders": 1
},
{
"quantity": 425,
"price": 88.55,
"orders": 1
},
{
"quantity": 425,
"price": 88.5,
"orders": 1
},
{
"quantity": 425,
"price": 86.45,
"orders": 1
}
],
"sell": [
{
"quantity": 425,
"price": 90.3,
"orders": 1
},
{
"quantity": 425,
"price": 90.65,
"orders": 1
},
{
"quantity": 850,
"price": 90.85,
"orders": 2
},
{
"quantity": 425,
"price": 91.35,
"orders": 1
},
{
"quantity": 425,
"price": 92,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|116360",
"symbol": "LUPIN25MAY2100PE",
"last_price": 89.9,
"volume": 118150,
"average_price": 72.41,
"oi": 178500,
"net_change": 23.85,
"total_buy_quantity": 59500,
"total_sell_quantity": 50575,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 132.4,
"last_trade_time": "1747648792541",
"oi_day_high": 194650,
"oi_day_low": 178500
},
"NSE_FO:BHEL25MAY230CE": {
"ohlc": {
"open": 22.4,
"high": 24.4,
"low": 15.95,
"close": 16.85
},
"depth": {
"buy": [
{
"quantity": 2625,
"price": 16.55,
"orders": 1
},
{
"quantity": 2625,
"price": 16.45,
"orders": 1
},
{
"quantity": 2625,
"price": 16.4,
"orders": 1
},
{
"quantity": 2625,
"price": 16.35,
"orders": 1
},
{
"quantity": 2625,
"price": 16.25,
"orders": 1
}
],
"sell": [
{
"quantity": 2625,
"price": 16.85,
"orders": 1
},
{
"quantity": 2625,
"price": 16.9,
"orders": 1
},
{
"quantity": 2625,
"price": 16.95,
"orders": 1
},
{
"quantity": 18375,
"price": 17,
"orders": 7
},
{
"quantity": 2625,
"price": 17.05,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|71450",
"symbol": "BHEL25MAY230CE",
"last_price": 16.85,
"volume": 630000,
"average_price": 18.73,
"oi": 2530500,
"net_change": -6,
"total_buy_quantity": 246750,
"total_sell_quantity": 315000,
"lower_circuit_limit": 2.85,
"upper_circuit_limit": 42.85,
"last_trade_time": "1747648796653",
"oi_day_high": 2590875,
"oi_day_low": 2525250
},
"NSE_FO:NBCC25MAY100CE": {
"ohlc": {
"open": 15,
"high": 16.2,
"low": 14,
"close": 15.35
},
"depth": {
"buy": [
{
"quantity": 5800,
"price": 15.1,
"orders": 1
},
{
"quantity": 11600,
"price": 15.05,
"orders": 2
},
{
"quantity": 17400,
"price": 15,
"orders": 3
},
{
"quantity": 5800,
"price": 14.95,
"orders": 1
},
{
"quantity": 5800,
"price": 14.9,
"orders": 1
}
],
"sell": [
{
"quantity": 5800,
"price": 15.3,
"orders": 1
},
{
"quantity": 5800,
"price": 15.35,
"orders": 1
},
{
"quantity": 5800,
"price": 15.4,
"orders": 1
},
{
"quantity": 11600,
"price": 15.45,
"orders": 2
},
{
"quantity": 5800,
"price": 15.5,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|107981",
"symbol": "NBCC25MAY100CE",
"last_price": 15.35,
"volume": 551000,
"average_price": 15.04,
"oi": 1635600,
"net_change": 2.95,
"total_buy_quantity": 603200,
"total_sell_quantity": 591600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.4,
"last_trade_time": "1747648662414",
"oi_day_high": 1769000,
"oi_day_low": 1635600
},
"NSE_FO:TATAPOWER25MAY395CE": {
"ohlc": {
"open": 17.05,
"high": 19.9,
"low": 15.25,
"close": 16.15
},
"depth": {
"buy": [
{
"quantity": 1350,
"price": 16.2,
"orders": 1
},
{
"quantity": 1350,
"price": 16.15,
"orders": 1
},
{
"quantity": 5400,
"price": 16.1,
"orders": 4
},
{
"quantity": 4050,
"price": 16.05,
"orders": 3
},
{
"quantity": 2700,
"price": 16,
"orders": 2
}
],
"sell": [
{
"quantity": 1350,
"price": 16.45,
"orders": 1
},
{
"quantity": 2700,
"price": 16.5,
"orders": 2
},
{
"quantity": 4050,
"price": 16.55,
"orders": 3
},
{
"quantity": 2700,
"price": 16.6,
"orders": 2
},
{
"quantity": 2700,
"price": 16.65,
"orders": 2
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|142867",
"symbol": "TATAPOWER25MAY395CE",
"last_price": 16.15,
"volume": 457650,
"average_price": 17.68,
"oi": 1378350,
"net_change": 0.1,
"total_buy_quantity": 233550,
"total_sell_quantity": 294300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.05,
"last_trade_time": "1747648794965",
"oi_day_high": 1435050,
"oi_day_low": 1378350
},
"NSE_FO:TIINDIA25MAY2650PE": {
"ohlc": {
"open": 3.25,
"high": 3.25,
"low": 2,
"close": 3.25
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 2.6,
"orders": 2
},
{
"quantity": 150,
"price": 2.4,
"orders": 1
},
{
"quantity": 150,
"price": 2.3,
"orders": 1
},
{
"quantity": 450,
"price": 2.25,
"orders": 2
},
{
"quantity": 300,
"price": 2.15,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 3.95,
"orders": 1
},
{
"quantity": 3000,
"price": 4,
"orders": 1
},
{
"quantity": 7500,
"price": 5.65,
"orders": 1
},
{
"quantity": 7500,
"price": 11.05,
"orders": 1
},
{
"quantity": 600,
"price": 14.3,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|143991",
"symbol": "TIINDIA25MAY2650PE",
"last_price": 3.25,
"volume": 7350,
"average_price": 2.37,
"oi": 15750,
"net_change": -1.75,
"total_buy_quantity": 65100,
"total_sell_quantity": 22500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25,
"last_trade_time": "1747644994930",
"oi_day_high": 19350,
"oi_day_low": 15750
},
"NSE_FO:BHARATFORG25MAY1100PE": {
"ohlc": {
"open": 2.15,
"high": 2.6,
"low": 2,
"close": 2.25
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 2.1,
"orders": 2
},
{
"quantity": 1000,
"price": 2.05,
"orders": 1
},
{
"quantity": 500,
"price": 2,
"orders": 1
},
{
"quantity": 2500,
"price": 1.95,
"orders": 4
},
{
"quantity": 500,
"price": 1.9,
"orders": 1
}
],
"sell": [
{
"quantity": 1500,
"price": 2.25,
"orders": 3
},
{
"quantity": 500,
"price": 2.3,
"orders": 1
},
{
"quantity": 6500,
"price": 2.35,
"orders": 4
},
{
"quantity": 1500,
"price": 2.4,
"orders": 2
},
{
"quantity": 500,
"price": 2.45,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|74776",
"symbol": "BHARATFORG25MAY1100PE",
"last_price": 2.25,
"volume": 70500,
"average_price": 2.31,
"oi": 252500,
"net_change": -0.35,
"total_buy_quantity": 290500,
"total_sell_quantity": 93500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.6,
"last_trade_time": "1747647940476",
"oi_day_high": 259500,
"oi_day_low": 249000
},
"NSE_FO:HINDUNILVR25MAY2320PE": {
"ohlc": {
"open": 8.35,
"high": 9.05,
"low": 5.9,
"close": 8.85
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 8.8,
"orders": 2
},
{
"quantity": 900,
"price": 8.75,
"orders": 3
},
{
"quantity": 600,
"price": 8.7,
"orders": 2
},
{
"quantity": 2400,
"price": 8.65,
"orders": 3
},
{
"quantity": 300,
"price": 8.5,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 8.95,
"orders": 2
},
{
"quantity": 900,
"price": 9,
"orders": 3
},
{
"quantity": 900,
"price": 9.05,
"orders": 3
},
{
"quantity": 900,
"price": 9.1,
"orders": 3
},
{
"quantity": 900,
"price": 9.15,
"orders": 2
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|89758",
"symbol": "HINDUNILVR25MAY2320PE",
"last_price": 8.85,
"volume": 219600,
"average_price": 7.36,
"oi": 166200,
"net_change": -1.2,
"total_buy_quantity": 212700,
"total_sell_quantity": 52200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.15,
"last_trade_time": "1747648785680",
"oi_day_high": 180300,
"oi_day_low": 166200
},
"NSE_FO:KOTAKBANK25MAY2220CE": {
"ohlc": {
"open": 4.7,
"high": 6,
"low": 4.5,
"close": 4.8
},
"depth": {
"buy": [
{
"quantity": 2800,
"price": 4.7,
"orders": 5
},
{
"quantity": 4400,
"price": 4.65,
"orders": 9
},
{
"quantity": 5600,
"price": 4.6,
"orders": 10
},
{
"quantity": 6400,
"price": 4.55,
"orders": 6
},
{
"quantity": 3600,
"price": 4.5,
"orders": 5
}
],
"sell": [
{
"quantity": 800,
"price": 4.8,
"orders": 2
},
{
"quantity": 4400,
"price": 4.85,
"orders": 6
},
{
"quantity": 4000,
"price": 4.9,
"orders": 6
},
{
"quantity": 3600,
"price": 4.95,
"orders": 6
},
{
"quantity": 2800,
"price": 5,
"orders": 5
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|112100",
"symbol": "KOTAKBANK25MAY2220CE",
"last_price": 4.8,
"volume": 455200,
"average_price": 5.21,
"oi": 792000,
"net_change": -0.65,
"total_buy_quantity": 361600,
"total_sell_quantity": 100000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.45,
"last_trade_time": "1747648779267",
"oi_day_high": 792400,
"oi_day_low": 760000
},
"NSE_FO:CESC25MAY157.5CE": {
"ohlc": {
"open": 12.85,
"high": 15.5,
"low": 12.85,
"close": 15.45
},
"depth": {
"buy": [
{
"quantity": 2925,
"price": 15.35,
"orders": 1
},
{
"quantity": 2925,
"price": 15.3,
"orders": 1
},
{
"quantity": 2925,
"price": 15.25,
"orders": 1
},
{
"quantity": 14625,
"price": 14.9,
"orders": 2
},
{
"quantity": 14625,
"price": 14.75,
"orders": 1
}
],
"sell": [
{
"quantity": 2925,
"price": 15.65,
"orders": 1
},
{
"quantity": 2925,
"price": 15.7,
"orders": 1
},
{
"quantity": 2925,
"price": 16.05,
"orders": 1
},
{
"quantity": 14625,
"price": 16.35,
"orders": 1
},
{
"quantity": 8775,
"price": 16.55,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|80001",
"symbol": "CESC25MAY157.5CE",
"last_price": 15.45,
"volume": 17550,
"average_price": 14.74,
"oi": 286650,
"net_change": 6.7,
"total_buy_quantity": 272025,
"total_sell_quantity": 280800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.35,
"last_trade_time": "1747647964965",
"oi_day_high": 295425,
"oi_day_low": 286650
},
"NSE_FO:KEI25MAY3000PE": {
"ohlc": {
"open": 3,
"high": 3.55,
"low": 2.4,
"close": 2.4
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 2.15,
"orders": 2
},
{
"quantity": 300,
"price": 2.1,
"orders": 1
},
{
"quantity": 4500,
"price": 1.95,
"orders": 1
},
{
"quantity": 150,
"price": 1.65,
"orders": 1
},
{
"quantity": 1500,
"price": 1.6,
"orders": 2
}
],
"sell": [
{
"quantity": 450,
"price": 2.4,
"orders": 1
},
{
"quantity": 150,
"price": 3.1,
"orders": 1
},
{
"quantity": 150,
"price": 3.15,
"orders": 1
},
{
"quantity": 3150,
"price": 3.2,
"orders": 2
},
{
"quantity": 450,
"price": 3.25,
"orders": 2
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|99711",
"symbol": "KEI25MAY3000PE",
"last_price": 2.4,
"volume": 6450,
"average_price": 2.9,
"oi": 64500,
"net_change": -2.1,
"total_buy_quantity": 104100,
"total_sell_quantity": 22500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.7,
"last_trade_time": "1747648646594",
"oi_day_high": 66000,
"oi_day_low": 64500
},
"NSE_FO:UNIONBANK25MAY127.5CE": {
"ohlc": {
"open": 7.35,
"high": 12.55,
"low": 6.8,
"close": 10.5
},
"depth": {
"buy": [
{
"quantity": 8850,
"price": 10.4,
"orders": 2
},
{
"quantity": 4425,
"price": 10.35,
"orders": 1
},
{
"quantity": 4425,
"price": 10.3,
"orders": 1
},
{
"quantity": 17700,
"price": 10.25,
"orders": 3
},
{
"quantity": 4425,
"price": 10.2,
"orders": 1
}
],
"sell": [
{
"quantity": 4425,
"price": 10.5,
"orders": 1
},
{
"quantity": 8850,
"price": 10.55,
"orders": 2
},
{
"quantity": 4425,
"price": 10.6,
"orders": 1
},
{
"quantity": 13275,
"price": 10.65,
"orders": 3
},
{
"quantity": 4425,
"price": 10.7,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|145457",
"symbol": "UNIONBANK25MAY127.5CE",
"last_price": 10.5,
"volume": 508875,
"average_price": 9.94,
"oi": 526575,
"net_change": 3.35,
"total_buy_quantity": 513300,
"total_sell_quantity": 646050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.15,
"last_trade_time": "1747648637074",
"oi_day_high": 641625,
"oi_day_low": 513300
},
"NSE_FO:TATASTEEL25MAY142.5CE": {
"ohlc": {
"open": 15.35,
"high": 15.35,
"low": 14.6,
"close": 15.1
},
"depth": {
"buy": [
{
"quantity": 5500,
"price": 15.05,
"orders": 1
},
{
"quantity": 5500,
"price": 15,
"orders": 1
},
{
"quantity": 5500,
"price": 14.95,
"orders": 1
},
{
"quantity": 5500,
"price": 14.9,
"orders": 1
},
{
"quantity": 5500,
"price": 14.8,
"orders": 1
}
],
"sell": [
{
"quantity": 5500,
"price": 15.25,
"orders": 1
},
{
"quantity": 5500,
"price": 15.3,
"orders": 1
},
{
"quantity": 33000,
"price": 15.65,
"orders": 2
},
{
"quantity": 22000,
"price": 15.7,
"orders": 1
},
{
"quantity": 27500,
"price": 15.8,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|143053",
"symbol": "TATASTEEL25MAY142.5CE",
"last_price": 15.1,
"volume": 110000,
"average_price": 14.91,
"oi": 3085500,
"net_change": -0.35,
"total_buy_quantity": 429000,
"total_sell_quantity": 385000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.45,
"last_trade_time": "1747648724078",
"oi_day_high": 3129500,
"oi_day_low": 3085500
},
"NSE_FO:NCC25MAY220CE": {
"ohlc": {
"open": 13.5,
"high": 20.5,
"low": 12.5,
"close": 17.5
},
"depth": {
"buy": [
{
"quantity": 1775,
"price": 17.55,
"orders": 1
},
{
"quantity": 3550,
"price": 17.5,
"orders": 2
},
{
"quantity": 3550,
"price": 17.45,
"orders": 2
},
{
"quantity": 3550,
"price": 17.4,
"orders": 2
},
{
"quantity": 3550,
"price": 17.35,
"orders": 2
}
],
"sell": [
{
"quantity": 1775,
"price": 17.7,
"orders": 1
},
{
"quantity": 1775,
"price": 17.75,
"orders": 1
},
{
"quantity": 1775,
"price": 17.85,
"orders": 1
},
{
"quantity": 3550,
"price": 17.9,
"orders": 2
},
{
"quantity": 1775,
"price": 17.95,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|108151",
"symbol": "NCC25MAY220CE",
"last_price": 17.5,
"volume": 1050800,
"average_price": 17.01,
"oi": 511200,
"net_change": 6.2,
"total_buy_quantity": 248500,
"total_sell_quantity": 264475,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.3,
"last_trade_time": "1747648785532",
"oi_day_high": 974475,
"oi_day_low": 511200
},
"NSE_FO:KPITTECH25MAY1220PE": {
"ohlc": {
"open": 4.1,
"high": 4.25,
"low": 3.4,
"close": 3.5
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 3.3,
"orders": 1
},
{
"quantity": 400,
"price": 3.25,
"orders": 1
},
{
"quantity": 400,
"price": 3.15,
"orders": 1
},
{
"quantity": 400,
"price": 3.1,
"orders": 1
},
{
"quantity": 400,
"price": 3.05,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 3.5,
"orders": 1
},
{
"quantity": 400,
"price": 3.55,
"orders": 1
},
{
"quantity": 2800,
"price": 3.6,
"orders": 2
},
{
"quantity": 400,
"price": 3.65,
"orders": 1
},
{
"quantity": 3200,
"price": 3.7,
"orders": 3
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|112454",
"symbol": "KPITTECH25MAY1220PE",
"last_price": 3.5,
"volume": 20800,
"average_price": 3.87,
"oi": 56800,
"net_change": 0,
"total_buy_quantity": 221600,
"total_sell_quantity": 92400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.5,
"last_trade_time": "1747648525236",
"oi_day_high": 57200,
"oi_day_low": 49200
},
"NSE_FO:DALBHARAT25MAY1980PE": {
"ohlc": {
"open": 11.4,
"high": 12.5,
"low": 9.3,
"close": 12.1
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 11.5,
"orders": 1
},
{
"quantity": 8250,
"price": 10.7,
"orders": 1
},
{
"quantity": 11000,
"price": 4,
"orders": 1
},
{
"quantity": 11000,
"price": 3.85,
"orders": 1
},
{
"quantity": 1375,
"price": 3.4,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 14.8,
"orders": 1
},
{
"quantity": 5500,
"price": 14.85,
"orders": 1
},
{
"quantity": 825,
"price": 17.5,
"orders": 1
},
{
"quantity": 1100,
"price": 18.1,
"orders": 1
},
{
"quantity": 1100,
"price": 20,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|84724",
"symbol": "DALBHARAT25MAY1980PE",
"last_price": 12.1,
"volume": 13475,
"average_price": 10.62,
"oi": 66275,
"net_change": -1.35,
"total_buy_quantity": 61600,
"total_sell_quantity": 30800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.1,
"last_trade_time": "1747648267645",
"oi_day_high": 68750,
"oi_day_low": 66000
},
"NSE_FO:CYIENT25MAY1240CE": {
"ohlc": {
"open": 73.2,
"high": 79.85,
"low": 61.35,
"close": 68
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 67.1,
"orders": 1
},
{
"quantity": 600,
"price": 67.05,
"orders": 1
},
{
"quantity": 600,
"price": 66.05,
"orders": 1
},
{
"quantity": 300,
"price": 65,
"orders": 1
},
{
"quantity": 900,
"price": 63.6,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 69.7,
"orders": 1
},
{
"quantity": 300,
"price": 69.75,
"orders": 1
},
{
"quantity": 300,
"price": 69.8,
"orders": 1
},
{
"quantity": 600,
"price": 69.95,
"orders": 1
},
{
"quantity": 300,
"price": 71.75,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|77664",
"symbol": "CYIENT25MAY1240CE",
"last_price": 68,
"volume": 6600,
"average_price": 70.5,
"oi": 16200,
"net_change": -7.95,
"total_buy_quantity": 69600,
"total_sell_quantity": 41100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 154.35,
"last_trade_time": "1747645851361",
"oi_day_high": 17100,
"oi_day_low": 16200
},
"NSE_FO:INDIGO25MAY5500CE": {
"ohlc": {
"open": 204.05,
"high": 250.35,
"low": 182.6,
"close": 193.1
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 193.15,
"orders": 2
},
{
"quantity": 150,
"price": 193.1,
"orders": 1
},
{
"quantity": 150,
"price": 193.05,
"orders": 1
},
{
"quantity": 150,
"price": 192.9,
"orders": 1
},
{
"quantity": 450,
"price": 192.1,
"orders": 2
}
],
"sell": [
{
"quantity": 150,
"price": 194.55,
"orders": 1
},
{
"quantity": 150,
"price": 194.6,
"orders": 1
},
{
"quantity": 150,
"price": 195.9,
"orders": 1
},
{
"quantity": 300,
"price": 195.95,
"orders": 1
},
{
"quantity": 150,
"price": 196.25,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|94019",
"symbol": "INDIGO25MAY5500CE",
"last_price": 193.1,
"volume": 164100,
"average_price": 217.24,
"oi": 122400,
"net_change": 8.9,
"total_buy_quantity": 10800,
"total_sell_quantity": 21450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 372.85,
"last_trade_time": "1747648772812",
"oi_day_high": 128550,
"oi_day_low": 119850
},
"NSE_FO:CONCOR25MAY710CE": {
"ohlc": {
"open": 35,
"high": 50.9,
"low": 30.6,
"close": 42.55
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 42.8,
"orders": 2
},
{
"quantity": 1000,
"price": 42.45,
"orders": 1
},
{
"quantity": 1000,
"price": 42.4,
"orders": 1
},
{
"quantity": 5000,
"price": 42.1,
"orders": 2
},
{
"quantity": 2000,
"price": 42.05,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 43.15,
"orders": 2
},
{
"quantity": 1000,
"price": 43.45,
"orders": 1
},
{
"quantity": 2000,
"price": 43.5,
"orders": 2
},
{
"quantity": 2000,
"price": 43.55,
"orders": 1
},
{
"quantity": 1000,
"price": 43.9,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|83185",
"symbol": "CONCOR25MAY710CE",
"last_price": 42.55,
"volume": 520000,
"average_price": 39.84,
"oi": 354000,
"net_change": 7.7,
"total_buy_quantity": 138000,
"total_sell_quantity": 131000,
"lower_circuit_limit": 2.3,
"upper_circuit_limit": 67.4,
"last_trade_time": "1747648796670",
"oi_day_high": 453000,
"oi_day_low": 342000
},
"NSE_FO:AXISBANK25MAY1210CE": {
"ohlc": {
"open": 15.35,
"high": 23.45,
"low": 15.25,
"close": 15.65
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 15.5,
"orders": 2
},
{
"quantity": 2500,
"price": 15.45,
"orders": 4
},
{
"quantity": 3750,
"price": 15.4,
"orders": 6
},
{
"quantity": 3750,
"price": 15.35,
"orders": 6
},
{
"quantity": 3125,
"price": 15.3,
"orders": 5
}
],
"sell": [
{
"quantity": 1250,
"price": 15.6,
"orders": 2
},
{
"quantity": 4375,
"price": 15.65,
"orders": 7
},
{
"quantity": 8125,
"price": 15.7,
"orders": 9
},
{
"quantity": 4375,
"price": 15.75,
"orders": 6
},
{
"quantity": 1875,
"price": 15.8,
"orders": 3
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|70940",
"symbol": "AXISBANK25MAY1210CE",
"last_price": 15.65,
"volume": 4646875,
"average_price": 19.45,
"oi": 1597500,
"net_change": -3.05,
"total_buy_quantity": 307500,
"total_sell_quantity": 301250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 47.7,
"last_trade_time": "1747648788046",
"oi_day_high": 1693125,
"oi_day_low": 1583125
},
"NSE_FO:DELHIVERY25MAY300PE": {
"ohlc": {
"open": 1.1,
"high": 2.4,
"low": 0.35,
"close": 0.5
},
"depth": {
"buy": [
{
"quantity": 24400,
"price": 0.45,
"orders": 7
},
{
"quantity": 51850,
"price": 0.4,
"orders": 16
},
{
"quantity": 176900,
"price": 0.35,
"orders": 13
},
{
"quantity": 279075,
"price": 0.3,
"orders": 16
},
{
"quantity": 184525,
"price": 0.25,
"orders": 11
}
],
"sell": [
{
"quantity": 10675,
"price": 0.5,
"orders": 3
},
{
"quantity": 57950,
"price": 0.55,
"orders": 20
},
{
"quantity": 41175,
"price": 0.6,
"orders": 10
},
{
"quantity": 27450,
"price": 0.65,
"orders": 7
},
{
"quantity": 19825,
"price": 0.7,
"orders": 4
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|79055",
"symbol": "DELHIVERY25MAY300PE",
"last_price": 0.5,
"volume": 2414075,
"average_price": 0.54,
"oi": 1120875,
"net_change": -2.35,
"total_buy_quantity": 1494500,
"total_sell_quantity": 440725,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.85,
"last_trade_time": "1747648789757",
"oi_day_high": 1273375,
"oi_day_low": 1056825
},
"NSE_FO:INDUSINDBK25MAY700CE": {
"ohlc": {
"open": 82.2,
"high": 98,
"low": 80.15,
"close": 90.1
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 89.85,
"orders": 2
},
{
"quantity": 500,
"price": 89.5,
"orders": 1
},
{
"quantity": 1000,
"price": 89.35,
"orders": 1
},
{
"quantity": 500,
"price": 89.3,
"orders": 1
},
{
"quantity": 2000,
"price": 88.35,
"orders": 2
}
],
"sell": [
{
"quantity": 500,
"price": 90.9,
"orders": 1
},
{
"quantity": 500,
"price": 90.95,
"orders": 1
},
{
"quantity": 500,
"price": 91,
"orders": 1
},
{
"quantity": 1500,
"price": 91.05,
"orders": 2
},
{
"quantity": 1000,
"price": 91.55,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|38576",
"symbol": "INDUSINDBK25MAY700CE",
"last_price": 90.1,
"volume": 157000,
"average_price": 90.12,
"oi": 190500,
"net_change": -0.85,
"total_buy_quantity": 92000,
"total_sell_quantity": 94500,
"lower_circuit_limit": 29.75,
"upper_circuit_limit": 152.15,
"last_trade_time": "1747648766661",
"oi_day_high": 231000,
"oi_day_low": 190500
},
"NSE_FO:HINDZINC25MAY460CE": {
"ohlc": {
"open": 7.4,
"high": 10.5,
"low": 6.2,
"close": 7.45
},
"depth": {
"buy": [
{
"quantity": 1225,
"price": 7.2,
"orders": 1
},
{
"quantity": 2450,
"price": 7.15,
"orders": 2
},
{
"quantity": 2450,
"price": 7.1,
"orders": 2
},
{
"quantity": 3675,
"price": 7.05,
"orders": 2
},
{
"quantity": 2450,
"price": 7,
"orders": 2
}
],
"sell": [
{
"quantity": 1225,
"price": 7.45,
"orders": 1
},
{
"quantity": 2450,
"price": 7.5,
"orders": 2
},
{
"quantity": 4900,
"price": 7.55,
"orders": 3
},
{
"quantity": 1225,
"price": 7.6,
"orders": 1
},
{
"quantity": 1225,
"price": 7.65,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|98903",
"symbol": "HINDZINC25MAY460CE",
"last_price": 7.45,
"volume": 1401400,
"average_price": 8.46,
"oi": 474075,
"net_change": 1.85,
"total_buy_quantity": 253575,
"total_sell_quantity": 256025,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.6,
"last_trade_time": "1747648764505",
"oi_day_high": 572075,
"oi_day_low": 416500
},
"NSE_FO:TITAGARH25MAY820PE": {
"ohlc": {
"open": 4.55,
"high": 6,
"low": 2,
"close": 4
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 4,
"orders": 1
},
{
"quantity": 625,
"price": 3.15,
"orders": 1
},
{
"quantity": 625,
"price": 3,
"orders": 1
},
{
"quantity": 2500,
"price": 2.65,
"orders": 1
},
{
"quantity": 625,
"price": 2.6,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 5,
"orders": 1
},
{
"quantity": 625,
"price": 5.35,
"orders": 1
},
{
"quantity": 9375,
"price": 6,
"orders": 3
},
{
"quantity": 625,
"price": 6.05,
"orders": 1
},
{
"quantity": 1875,
"price": 7.8,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|144083",
"symbol": "TITAGARH25MAY820PE",
"last_price": 4,
"volume": 126875,
"average_price": 3.62,
"oi": 329375,
"net_change": -4.4,
"total_buy_quantity": 25625,
"total_sell_quantity": 36250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.4,
"last_trade_time": "1747648665731",
"oi_day_high": 453750,
"oi_day_low": 329375
},
"NSE_FO:AMBUJACEM25MAY570CE": {
"ohlc": {
"open": 9.05,
"high": 10.5,
"low": 6.9,
"close": 8.25
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 8.2,
"orders": 2
},
{
"quantity": 2700,
"price": 8.15,
"orders": 3
},
{
"quantity": 2700,
"price": 8.1,
"orders": 3
},
{
"quantity": 3600,
"price": 8.05,
"orders": 3
},
{
"quantity": 4500,
"price": 8,
"orders": 5
}
],
"sell": [
{
"quantity": 2700,
"price": 8.35,
"orders": 3
},
{
"quantity": 1800,
"price": 8.4,
"orders": 2
},
{
"quantity": 1800,
"price": 8.45,
"orders": 2
},
{
"quantity": 2700,
"price": 8.5,
"orders": 3
},
{
"quantity": 3600,
"price": 8.55,
"orders": 3
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|65880",
"symbol": "AMBUJACEM25MAY570CE",
"last_price": 8.25,
"volume": 1322100,
"average_price": 8.67,
"oi": 699300,
"net_change": -0.7,
"total_buy_quantity": 212400,
"total_sell_quantity": 199800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.95,
"last_trade_time": "1747648780333",
"oi_day_high": 729000,
"oi_day_low": 626400
},
"NSE_FO:JSWSTEEL25MAY1040CE": {
"ohlc": {
"open": 17,
"high": 20.35,
"low": 13.4,
"close": 13.5
},
"depth": {
"buy": [
{
"quantity": 2025,
"price": 13.4,
"orders": 3
},
{
"quantity": 1350,
"price": 13.3,
"orders": 2
},
{
"quantity": 2700,
"price": 13.25,
"orders": 3
},
{
"quantity": 675,
"price": 13.2,
"orders": 1
},
{
"quantity": 1350,
"price": 13.15,
"orders": 2
}
],
"sell": [
{
"quantity": 3375,
"price": 13.55,
"orders": 5
},
{
"quantity": 4050,
"price": 13.6,
"orders": 4
},
{
"quantity": 2025,
"price": 13.65,
"orders": 3
},
{
"quantity": 2025,
"price": 13.7,
"orders": 3
},
{
"quantity": 1350,
"price": 13.75,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|99015",
"symbol": "JSWSTEEL25MAY1040CE",
"last_price": 13.5,
"volume": 1121850,
"average_price": 16.27,
"oi": 557550,
"net_change": -2.55,
"total_buy_quantity": 479925,
"total_sell_quantity": 223425,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.85,
"last_trade_time": "1747648780134",
"oi_day_high": 609525,
"oi_day_low": 553500
},
"NSE_FO:VOLTAS25MAY1280CE": {
"ohlc": {
"open": 23,
"high": 30.55,
"low": 21.2,
"close": 24.55
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 24.3,
"orders": 2
},
{
"quantity": 300,
"price": 24.25,
"orders": 1
},
{
"quantity": 600,
"price": 24.2,
"orders": 2
},
{
"quantity": 300,
"price": 24.15,
"orders": 1
},
{
"quantity": 1500,
"price": 24.1,
"orders": 3
}
],
"sell": [
{
"quantity": 600,
"price": 24.55,
"orders": 2
},
{
"quantity": 300,
"price": 24.6,
"orders": 1
},
{
"quantity": 300,
"price": 24.65,
"orders": 1
},
{
"quantity": 300,
"price": 24.7,
"orders": 1
},
{
"quantity": 600,
"price": 24.75,
"orders": 2
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|139979",
"symbol": "VOLTAS25MAY1280CE",
"last_price": 24.55,
"volume": 1705800,
"average_price": 26.94,
"oi": 883200,
"net_change": 2,
"total_buy_quantity": 273900,
"total_sell_quantity": 304800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 60.85,
"last_trade_time": "1747648791192",
"oi_day_high": 926100,
"oi_day_low": 697500
},
"NSE_FO:UPL25MAY680PE": {
"ohlc": {
"open": 30,
"high": 36.8,
"low": 30,
"close": 36
},
"depth": {
"buy": [
{
"quantity": 1355,
"price": 36.35,
"orders": 1
},
{
"quantity": 1355,
"price": 36.3,
"orders": 1
},
{
"quantity": 1355,
"price": 36.05,
"orders": 1
},
{
"quantity": 1355,
"price": 36,
"orders": 1
},
{
"quantity": 1355,
"price": 35.45,
"orders": 1
}
],
"sell": [
{
"quantity": 2710,
"price": 36.75,
"orders": 2
},
{
"quantity": 1355,
"price": 37,
"orders": 1
},
{
"quantity": 1355,
"price": 37.25,
"orders": 1
},
{
"quantity": 1355,
"price": 37.3,
"orders": 1
},
{
"quantity": 1355,
"price": 37.35,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|138930",
"symbol": "UPL25MAY680PE",
"last_price": 36,
"volume": 16260,
"average_price": 34.2,
"oi": 524385,
"net_change": -1.4,
"total_buy_quantity": 143630,
"total_sell_quantity": 136855,
"lower_circuit_limit": 8.75,
"upper_circuit_limit": 66.05,
"last_trade_time": "1747648488277",
"oi_day_high": 528450,
"oi_day_low": 524385
},
"NSE_FO:MANAPPURAM25MAY230PE": {
"ohlc": {
"open": 1.25,
"high": 1.3,
"low": 1.25,
"close": 1.3
},
"depth": {
"buy": [
{
"quantity": 108000,
"price": 1.3,
"orders": 2
},
{
"quantity": 180000,
"price": 1.25,
"orders": 2
},
{
"quantity": 471000,
"price": 1,
"orders": 6
},
{
"quantity": 120000,
"price": 0.5,
"orders": 2
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 3000,
"price": 1.65,
"orders": 1
},
{
"quantity": 3000,
"price": 1.7,
"orders": 1
},
{
"quantity": 3000,
"price": 1.75,
"orders": 1
},
{
"quantity": 6000,
"price": 1.9,
"orders": 2
},
{
"quantity": 66000,
"price": 2,
"orders": 4
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|103989",
"symbol": "MANAPPURAM25MAY230PE",
"last_price": 1.3,
"volume": 42000,
"average_price": 1.29,
"oi": 8127000,
"net_change": 0.05,
"total_buy_quantity": 879000,
"total_sell_quantity": 519000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.25,
"last_trade_time": "1747648043777",
"oi_day_high": 8166000,
"oi_day_low": 8127000
},
"NSE_FO:MOTHERSON25MAY135PE": {
"ohlc": {
"open": 0.5,
"high": 0.7,
"low": 0.4,
"close": 0.45
},
"depth": {
"buy": [
{
"quantity": 28400,
"price": 0.45,
"orders": 4
},
{
"quantity": 53250,
"price": 0.4,
"orders": 7
},
{
"quantity": 149100,
"price": 0.35,
"orders": 6
},
{
"quantity": 404700,
"price": 0.3,
"orders": 11
},
{
"quantity": 447300,
"price": 0.25,
"orders": 12
}
],
"sell": [
{
"quantity": 28400,
"price": 0.5,
"orders": 5
},
{
"quantity": 56800,
"price": 0.55,
"orders": 10
},
{
"quantity": 67450,
"price": 0.6,
"orders": 13
},
{
"quantity": 42600,
"price": 0.65,
"orders": 6
},
{
"quantity": 17750,
"price": 0.7,
"orders": 3
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|105896",
"symbol": "MOTHERSON25MAY135PE",
"last_price": 0.45,
"volume": 1565550,
"average_price": 0.5,
"oi": 2229400,
"net_change": -0.2,
"total_buy_quantity": 1934750,
"total_sell_quantity": 784550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.65,
"last_trade_time": "1747648634903",
"oi_day_high": 2460150,
"oi_day_low": 2140650
},
"NSE_FO:EXIDEIND25MAY380PE": {
"ohlc": {
"open": 2.9,
"high": 3.5,
"low": 2.3,
"close": 2.75
},
"depth": {
"buy": [
{
"quantity": 3600,
"price": 2.65,
"orders": 1
},
{
"quantity": 10800,
"price": 2.6,
"orders": 5
},
{
"quantity": 7200,
"price": 2.55,
"orders": 4
},
{
"quantity": 14400,
"price": 2.5,
"orders": 4
},
{
"quantity": 16200,
"price": 2.45,
"orders": 5
}
],
"sell": [
{
"quantity": 3600,
"price": 2.75,
"orders": 2
},
{
"quantity": 1800,
"price": 2.8,
"orders": 1
},
{
"quantity": 7200,
"price": 2.85,
"orders": 3
},
{
"quantity": 9000,
"price": 2.9,
"orders": 3
},
{
"quantity": 18000,
"price": 2.95,
"orders": 5
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|82126",
"symbol": "EXIDEIND25MAY380PE",
"last_price": 2.75,
"volume": 741600,
"average_price": 2.68,
"oi": 1209600,
"net_change": -0.4,
"total_buy_quantity": 460800,
"total_sell_quantity": 401400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.15,
"last_trade_time": "1747648568237",
"oi_day_high": 1231200,
"oi_day_low": 1067400
},
"NSE_FO:RECLTD25MAY440PE": {
"ohlc": {
"open": 30.85,
"high": 35.45,
"low": 29.55,
"close": 33.8
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 33.6,
"orders": 2
},
{
"quantity": 1000,
"price": 33.3,
"orders": 1
},
{
"quantity": 1000,
"price": 33,
"orders": 1
},
{
"quantity": 4000,
"price": 32.95,
"orders": 2
},
{
"quantity": 1000,
"price": 32.85,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 33.75,
"orders": 1
},
{
"quantity": 1000,
"price": 33.8,
"orders": 1
},
{
"quantity": 1000,
"price": 33.85,
"orders": 1
},
{
"quantity": 1000,
"price": 33.9,
"orders": 1
},
{
"quantity": 1000,
"price": 34,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|119729",
"symbol": "RECLTD25MAY440PE",
"last_price": 33.8,
"volume": 90000,
"average_price": 32.44,
"oi": 877000,
"net_change": -0.9,
"total_buy_quantity": 114000,
"total_sell_quantity": 148000,
"lower_circuit_limit": 7.3,
"upper_circuit_limit": 62.1,
"last_trade_time": "1747648771456",
"oi_day_high": 878000,
"oi_day_low": 877000
},
"NSE_FO:BANDHANBNK25MAY170CE": {
"ohlc": {
"open": 3.9,
"high": 6,
"low": 3.75,
"close": 4.1
},
"depth": {
"buy": [
{
"quantity": 11200,
"price": 4.1,
"orders": 2
},
{
"quantity": 25200,
"price": 4.05,
"orders": 7
},
{
"quantity": 16800,
"price": 4,
"orders": 5
},
{
"quantity": 16800,
"price": 3.95,
"orders": 4
},
{
"quantity": 19600,
"price": 3.9,
"orders": 7
}
],
"sell": [
{
"quantity": 25200,
"price": 4.15,
"orders": 8
},
{
"quantity": 19600,
"price": 4.2,
"orders": 5
},
{
"quantity": 25200,
"price": 4.25,
"orders": 7
},
{
"quantity": 25200,
"price": 4.3,
"orders": 5
},
{
"quantity": 28000,
"price": 4.35,
"orders": 8
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|70274",
"symbol": "BANDHANBNK25MAY170CE",
"last_price": 4.1,
"volume": 6745200,
"average_price": 4.83,
"oi": 6815200,
"net_change": -0.15,
"total_buy_quantity": 350000,
"total_sell_quantity": 1229200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.25,
"last_trade_time": "1747648794274",
"oi_day_high": 7470400,
"oi_day_low": 6708800
},
"NSE_FO:COALINDIA25MAY400CE": {
"ohlc": {
"open": 10.45,
"high": 11.2,
"low": 7.3,
"close": 8.05
},
"depth": {
"buy": [
{
"quantity": 4200,
"price": 7.95,
"orders": 4
},
{
"quantity": 2100,
"price": 7.9,
"orders": 2
},
{
"quantity": 10500,
"price": 7.85,
"orders": 8
},
{
"quantity": 7350,
"price": 7.8,
"orders": 7
},
{
"quantity": 6300,
"price": 7.75,
"orders": 5
}
],
"sell": [
{
"quantity": 2100,
"price": 8,
"orders": 1
},
{
"quantity": 2100,
"price": 8.05,
"orders": 2
},
{
"quantity": 26250,
"price": 8.1,
"orders": 12
},
{
"quantity": 10500,
"price": 8.15,
"orders": 9
},
{
"quantity": 6300,
"price": 8.2,
"orders": 6
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|75295",
"symbol": "COALINDIA25MAY400CE",
"last_price": 8.05,
"volume": 4768050,
"average_price": 9.3,
"oi": 5047350,
"net_change": -1.9,
"total_buy_quantity": 349650,
"total_sell_quantity": 851550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.95,
"last_trade_time": "1747648793456",
"oi_day_high": 5113500,
"oi_day_low": 4607400
},
"NSE_FO:TATASTEEL25MAY142.5PE": {
"ohlc": {
"open": 0.25,
"high": 0.25,
"low": 0.2,
"close": 0.2
},
"depth": {
"buy": [
{
"quantity": 110000,
"price": 0.2,
"orders": 5
},
{
"quantity": 1567500,
"price": 0.15,
"orders": 31
},
{
"quantity": 1342000,
"price": 0.1,
"orders": 18
},
{
"quantity": 1127500,
"price": 0.05,
"orders": 19
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 264000,
"price": 0.25,
"orders": 12
},
{
"quantity": 258500,
"price": 0.3,
"orders": 8
},
{
"quantity": 82500,
"price": 0.35,
"orders": 5
},
{
"quantity": 66000,
"price": 0.4,
"orders": 3
},
{
"quantity": 16500,
"price": 0.45,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|143054",
"symbol": "TATASTEEL25MAY142.5PE",
"last_price": 0.2,
"volume": 737000,
"average_price": 0.22,
"oi": 4020500,
"net_change": -0.05,
"total_buy_quantity": 4147000,
"total_sell_quantity": 1248500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.25,
"last_trade_time": "1747648761456",
"oi_day_high": 4042500,
"oi_day_low": 4015000
},
"NSE_FO:TATACONSUM25MAY1160PE": {
"ohlc": {
"open": 19.85,
"high": 32.6,
"low": 17.4,
"close": 30.25
},
"depth": {
"buy": [
{
"quantity": 456,
"price": 30.2,
"orders": 1
},
{
"quantity": 456,
"price": 30.15,
"orders": 1
},
{
"quantity": 456,
"price": 30.1,
"orders": 1
},
{
"quantity": 456,
"price": 30.05,
"orders": 1
},
{
"quantity": 912,
"price": 29.95,
"orders": 2
}
],
"sell": [
{
"quantity": 456,
"price": 30.8,
"orders": 1
},
{
"quantity": 456,
"price": 30.85,
"orders": 1
},
{
"quantity": 456,
"price": 30.95,
"orders": 1
},
{
"quantity": 456,
"price": 31,
"orders": 1
},
{
"quantity": 456,
"price": 31.05,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|127474",
"symbol": "TATACONSUM25MAY1160PE",
"last_price": 30.25,
"volume": 264480,
"average_price": 23.79,
"oi": 174648,
"net_change": 12.65,
"total_buy_quantity": 80712,
"total_sell_quantity": 38760,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 40.75,
"last_trade_time": "1747648739526",
"oi_day_high": 209304,
"oi_day_low": 174648
},
"NSE_FO:CAMS25MAY4050CE": {
"ohlc": {
"open": 48.6,
"high": 73.25,
"low": 41.85,
"close": 55.5
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 55.55,
"orders": 1
},
{
"quantity": 125,
"price": 55.1,
"orders": 1
},
{
"quantity": 375,
"price": 55.05,
"orders": 2
},
{
"quantity": 125,
"price": 55,
"orders": 1
},
{
"quantity": 250,
"price": 54.05,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 58.2,
"orders": 3
},
{
"quantity": 125,
"price": 58.6,
"orders": 1
},
{
"quantity": 125,
"price": 58.65,
"orders": 1
},
{
"quantity": 625,
"price": 58.8,
"orders": 2
},
{
"quantity": 125,
"price": 58.85,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|78658",
"symbol": "CAMS25MAY4050CE",
"last_price": 55.5,
"volume": 122125,
"average_price": 60.56,
"oi": 28000,
"net_change": 6.75,
"total_buy_quantity": 28375,
"total_sell_quantity": 23375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 150.55,
"last_trade_time": "1747648783200",
"oi_day_high": 28625,
"oi_day_low": 18000
},
"NSE_FO:HAL25MAY4300PE": {
"ohlc": {
"open": 7.55,
"high": 10.35,
"low": 6.3,
"close": 7.45
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 7.3,
"orders": 1
},
{
"quantity": 300,
"price": 7.2,
"orders": 2
},
{
"quantity": 750,
"price": 7.15,
"orders": 5
},
{
"quantity": 150,
"price": 7.1,
"orders": 1
},
{
"quantity": 300,
"price": 7.05,
"orders": 2
}
],
"sell": [
{
"quantity": 300,
"price": 7.35,
"orders": 2
},
{
"quantity": 150,
"price": 7.4,
"orders": 1
},
{
"quantity": 300,
"price": 7.45,
"orders": 2
},
{
"quantity": 600,
"price": 7.5,
"orders": 4
},
{
"quantity": 450,
"price": 7.55,
"orders": 3
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|85704",
"symbol": "HAL25MAY4300PE",
"last_price": 7.45,
"volume": 291000,
"average_price": 8.18,
"oi": 281400,
"net_change": 0.15,
"total_buy_quantity": 277650,
"total_sell_quantity": 41250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 42.35,
"last_trade_time": "1747648711150",
"oi_day_high": 296850,
"oi_day_low": 280200
},
"NSE_FO:ADANIENT25MAY2440PE": {
"ohlc": {
"open": 23.15,
"high": 23.15,
"low": 15,
"close": 20
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 19.95,
"orders": 1
},
{
"quantity": 600,
"price": 19.9,
"orders": 2
},
{
"quantity": 900,
"price": 19.85,
"orders": 2
},
{
"quantity": 300,
"price": 19.6,
"orders": 1
},
{
"quantity": 600,
"price": 19.55,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 20.15,
"orders": 1
},
{
"quantity": 600,
"price": 20.35,
"orders": 1
},
{
"quantity": 300,
"price": 20.4,
"orders": 1
},
{
"quantity": 300,
"price": 20.8,
"orders": 1
},
{
"quantity": 600,
"price": 20.85,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|64513",
"symbol": "ADANIENT25MAY2440PE",
"last_price": 20,
"volume": 190800,
"average_price": 17.34,
"oi": 216000,
"net_change": 0.7,
"total_buy_quantity": 199200,
"total_sell_quantity": 45000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 89.85,
"last_trade_time": "1747648779565",
"oi_day_high": 242700,
"oi_day_low": 208800
},
"NSE_FO:PFC25MAY430CE": {
"ohlc": {
"open": 8.7,
"high": 10.1,
"low": 7.7,
"close": 7.75
},
"depth": {
"buy": [
{
"quantity": 6500,
"price": 7.75,
"orders": 5
},
{
"quantity": 9100,
"price": 7.7,
"orders": 6
},
{
"quantity": 9100,
"price": 7.65,
"orders": 6
},
{
"quantity": 3900,
"price": 7.6,
"orders": 2
},
{
"quantity": 5200,
"price": 7.55,
"orders": 2
}
],
"sell": [
{
"quantity": 6500,
"price": 7.9,
"orders": 5
},
{
"quantity": 9100,
"price": 7.95,
"orders": 6
},
{
"quantity": 9100,
"price": 8,
"orders": 6
},
{
"quantity": 6500,
"price": 8.05,
"orders": 4
},
{
"quantity": 6500,
"price": 8.1,
"orders": 4
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|128558",
"symbol": "PFC25MAY430CE",
"last_price": 7.75,
"volume": 4821700,
"average_price": 8.95,
"oi": 3669900,
"net_change": -0.55,
"total_buy_quantity": 356200,
"total_sell_quantity": 644800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.3,
"last_trade_time": "1747648785901",
"oi_day_high": 3669900,
"oi_day_low": 3143400
},
"NSE_FO:INDUSINDBK25MAY820CE": {
"ohlc": {
"open": 13.6,
"high": 16.2,
"low": 10.1,
"close": 12.2
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 12,
"orders": 2
},
{
"quantity": 1000,
"price": 11.8,
"orders": 2
},
{
"quantity": 500,
"price": 11.65,
"orders": 1
},
{
"quantity": 500,
"price": 11.6,
"orders": 1
},
{
"quantity": 500,
"price": 11.4,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 12.2,
"orders": 2
},
{
"quantity": 500,
"price": 12.25,
"orders": 1
},
{
"quantity": 500,
"price": 12.3,
"orders": 1
},
{
"quantity": 1000,
"price": 12.35,
"orders": 2
},
{
"quantity": 500,
"price": 12.4,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|94522",
"symbol": "INDUSINDBK25MAY820CE",
"last_price": 12.2,
"volume": 2717000,
"average_price": 13.32,
"oi": 1514500,
"net_change": -2.25,
"total_buy_quantity": 489500,
"total_sell_quantity": 349000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.55,
"last_trade_time": "1747648795206",
"oi_day_high": 1649500,
"oi_day_low": 1514500
},
"NSE_FO:SYNGENE25MAY660PE": {
"ohlc": {
"open": 20.55,
"high": 23.35,
"low": 18.05,
"close": 23.35
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 22.05,
"orders": 1
},
{
"quantity": 1000,
"price": 22,
"orders": 1
},
{
"quantity": 1000,
"price": 21.5,
"orders": 1
},
{
"quantity": 3000,
"price": 20.7,
"orders": 1
},
{
"quantity": 4000,
"price": 20.6,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 23.55,
"orders": 1
},
{
"quantity": 1000,
"price": 23.6,
"orders": 1
},
{
"quantity": 1000,
"price": 24.1,
"orders": 1
},
{
"quantity": 7000,
"price": 25.05,
"orders": 2
},
{
"quantity": 10000,
"price": 25.3,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|126445",
"symbol": "SYNGENE25MAY660PE",
"last_price": 23.35,
"volume": 54000,
"average_price": 19.7,
"oi": 119000,
"net_change": 1.7,
"total_buy_quantity": 91000,
"total_sell_quantity": 97000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 44.35,
"last_trade_time": "1747646808161",
"oi_day_high": 128000,
"oi_day_low": 118000
},
"NSE_FO:BPCL25MAY300CE": {
"ohlc": {
"open": 22,
"high": 22,
"low": 18.6,
"close": 19
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 18.9,
"orders": 1
},
{
"quantity": 5400,
"price": 18.85,
"orders": 2
},
{
"quantity": 1800,
"price": 18.8,
"orders": 1
},
{
"quantity": 1800,
"price": 18.65,
"orders": 1
},
{
"quantity": 3600,
"price": 18.6,
"orders": 2
}
],
"sell": [
{
"quantity": 1800,
"price": 19.15,
"orders": 1
},
{
"quantity": 1800,
"price": 19.2,
"orders": 1
},
{
"quantity": 1800,
"price": 19.35,
"orders": 1
},
{
"quantity": 1800,
"price": 19.4,
"orders": 1
},
{
"quantity": 3600,
"price": 19.45,
"orders": 2
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|71899",
"symbol": "BPCL25MAY300CE",
"last_price": 19,
"volume": 271800,
"average_price": 20.19,
"oi": 1051200,
"net_change": -2.75,
"total_buy_quantity": 203400,
"total_sell_quantity": 230400,
"lower_circuit_limit": 1.75,
"upper_circuit_limit": 41.75,
"last_trade_time": "1747648719519",
"oi_day_high": 1058400,
"oi_day_low": 1020600
},
"NSE_FO:TECHM25MAY1440CE": {
"ohlc": {
"open": 174.2,
"high": 174.2,
"low": 161,
"close": 161
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 157.25,
"orders": 1
},
{
"quantity": 600,
"price": 157.15,
"orders": 1
},
{
"quantity": 1200,
"price": 157.05,
"orders": 2
},
{
"quantity": 600,
"price": 156.95,
"orders": 1
},
{
"quantity": 10200,
"price": 155.2,
"orders": 2
}
],
"sell": [
{
"quantity": 600,
"price": 160.55,
"orders": 1
},
{
"quantity": 600,
"price": 161.05,
"orders": 1
},
{
"quantity": 600,
"price": 161.35,
"orders": 1
},
{
"quantity": 10200,
"price": 162.9,
"orders": 2
},
{
"quantity": 3000,
"price": 166.1,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|132319",
"symbol": "TECHM25MAY1440CE",
"last_price": 161,
"volume": 1200,
"average_price": 167.6,
"oi": 184200,
"net_change": -28.5,
"total_buy_quantity": 53400,
"total_sell_quantity": 58800,
"lower_circuit_limit": 97.9,
"upper_circuit_limit": 263,
"last_trade_time": "1747643781859",
"oi_day_high": 184200,
"oi_day_low": 184200
},
"NSE_FO:ATGL25MAY620CE": {
"ohlc": {
"open": 59.6,
"high": 64.15,
"low": 57.85,
"close": 64.15
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 57.9,
"orders": 1
},
{
"quantity": 775,
"price": 57.85,
"orders": 1
},
{
"quantity": 5425,
"price": 56.2,
"orders": 2
},
{
"quantity": 3875,
"price": 55.35,
"orders": 1
},
{
"quantity": 7750,
"price": 54.65,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 61,
"orders": 1
},
{
"quantity": 775,
"price": 61.05,
"orders": 1
},
{
"quantity": 2325,
"price": 61.35,
"orders": 1
},
{
"quantity": 3875,
"price": 61.55,
"orders": 1
},
{
"quantity": 7750,
"price": 63.3,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|68171",
"symbol": "ATGL25MAY620CE",
"last_price": 64.15,
"volume": 4650,
"average_price": 61.37,
"oi": 113925,
"net_change": -4,
"total_buy_quantity": 64325,
"total_sell_quantity": 33325,
"lower_circuit_limit": 13.95,
"upper_circuit_limit": 122.35,
"last_trade_time": "1747637674874",
"oi_day_high": 113925,
"oi_day_low": 113925
},
"NSE_FO:APLAPOLLO25MAY1620PE": {
"ohlc": {
"open": 2.9,
"high": 3.5,
"low": 2.15,
"close": 2.35
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 2.35,
"orders": 2
},
{
"quantity": 350,
"price": 2.3,
"orders": 1
},
{
"quantity": 700,
"price": 2.25,
"orders": 2
},
{
"quantity": 700,
"price": 2.2,
"orders": 2
},
{
"quantity": 1050,
"price": 2.15,
"orders": 3
}
],
"sell": [
{
"quantity": 700,
"price": 2.5,
"orders": 2
},
{
"quantity": 700,
"price": 2.55,
"orders": 2
},
{
"quantity": 1050,
"price": 2.6,
"orders": 3
},
{
"quantity": 700,
"price": 2.65,
"orders": 2
},
{
"quantity": 700,
"price": 2.7,
"orders": 2
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|68084",
"symbol": "APLAPOLLO25MAY1620PE",
"last_price": 2.35,
"volume": 95550,
"average_price": 2.95,
"oi": 130900,
"net_change": -0.4,
"total_buy_quantity": 298900,
"total_sell_quantity": 54950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.75,
"last_trade_time": "1747648700934",
"oi_day_high": 131250,
"oi_day_low": 102550
},
"NSE_FO:ALKEM25MAY5200CE": {
"ohlc": {
"open": 130.05,
"high": 257.35,
"low": 112.1,
"close": 200.85
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 206.65,
"orders": 1
},
{
"quantity": 100,
"price": 206.5,
"orders": 1
},
{
"quantity": 200,
"price": 203.55,
"orders": 1
},
{
"quantity": 100,
"price": 200.9,
"orders": 1
},
{
"quantity": 100,
"price": 198.45,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 212.2,
"orders": 1
},
{
"quantity": 100,
"price": 212.25,
"orders": 1
},
{
"quantity": 100,
"price": 214,
"orders": 1
},
{
"quantity": 100,
"price": 216.4,
"orders": 1
},
{
"quantity": 100,
"price": 216.45,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|65604",
"symbol": "ALKEM25MAY5200CE",
"last_price": 200.85,
"volume": 66500,
"average_price": 208.65,
"oi": 15500,
"net_change": 63.85,
"total_buy_quantity": 13900,
"total_sell_quantity": 11700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 499.15,
"last_trade_time": "1747648510480",
"oi_day_high": 24900,
"oi_day_low": 15400
},
"NSE_FO:RELIANCE25MAY1300PE": {
"ohlc": {
"open": 1.2,
"high": 1.35,
"low": 1.1,
"close": 1.15
},
"depth": {
"buy": [
{
"quantity": 9500,
"price": 1.15,
"orders": 8
},
{
"quantity": 38000,
"price": 1.1,
"orders": 13
},
{
"quantity": 28000,
"price": 1.05,
"orders": 8
},
{
"quantity": 21500,
"price": 1,
"orders": 13
},
{
"quantity": 6000,
"price": 0.95,
"orders": 6
}
],
"sell": [
{
"quantity": 14000,
"price": 1.2,
"orders": 12
},
{
"quantity": 54500,
"price": 1.25,
"orders": 21
},
{
"quantity": 19500,
"price": 1.3,
"orders": 14
},
{
"quantity": 16500,
"price": 1.35,
"orders": 10
},
{
"quantity": 3000,
"price": 1.4,
"orders": 4
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|120103",
"symbol": "RELIANCE25MAY1300PE",
"last_price": 1.15,
"volume": 2196000,
"average_price": 1.2,
"oi": 4590000,
"net_change": -0.2,
"total_buy_quantity": 827000,
"total_sell_quantity": 425500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.35,
"last_trade_time": "1747648768930",
"oi_day_high": 4795500,
"oi_day_low": 4590000
},
"NSE_FO:PAYTM25MAY920CE": {
"ohlc": {
"open": 6.05,
"high": 9.5,
"low": 4.8,
"close": 9
},
"depth": {
"buy": [
{
"quantity": 1300,
"price": 9,
"orders": 2
},
{
"quantity": 1950,
"price": 8.95,
"orders": 3
},
{
"quantity": 1300,
"price": 8.9,
"orders": 2
},
{
"quantity": 650,
"price": 8.85,
"orders": 1
},
{
"quantity": 650,
"price": 8.8,
"orders": 1
}
],
"sell": [
{
"quantity": 3250,
"price": 9.1,
"orders": 4
},
{
"quantity": 1950,
"price": 9.15,
"orders": 3
},
{
"quantity": 3250,
"price": 9.2,
"orders": 5
},
{
"quantity": 1950,
"price": 9.25,
"orders": 3
},
{
"quantity": 1950,
"price": 9.3,
"orders": 3
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|113662",
"symbol": "PAYTM25MAY920CE",
"last_price": 9,
"volume": 2310750,
"average_price": 7.2,
"oi": 688350,
"net_change": 2.65,
"total_buy_quantity": 452400,
"total_sell_quantity": 197600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.4,
"last_trade_time": "1747648780473",
"oi_day_high": 693550,
"oi_day_low": 627900
},
"NSE_FO:ITC25MAY430CE": {
"ohlc": {
"open": 9.2,
"high": 11.9,
"low": 8.45,
"close": 9.8
},
"depth": {
"buy": [
{
"quantity": 3200,
"price": 9.75,
"orders": 2
},
{
"quantity": 9600,
"price": 9.7,
"orders": 4
},
{
"quantity": 16000,
"price": 9.65,
"orders": 7
},
{
"quantity": 4800,
"price": 9.6,
"orders": 3
},
{
"quantity": 4800,
"price": 9.55,
"orders": 3
}
],
"sell": [
{
"quantity": 32000,
"price": 9.85,
"orders": 2
},
{
"quantity": 9600,
"price": 9.9,
"orders": 5
},
{
"quantity": 11200,
"price": 9.95,
"orders": 5
},
{
"quantity": 14400,
"price": 10,
"orders": 7
},
{
"quantity": 1600,
"price": 10.05,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|97219",
"symbol": "ITC25MAY430CE",
"last_price": 9.8,
"volume": 3624000,
"average_price": 9.73,
"oi": 5556800,
"net_change": 0.05,
"total_buy_quantity": 350400,
"total_sell_quantity": 694400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.75,
"last_trade_time": "1747648796035",
"oi_day_high": 5734400,
"oi_day_low": 5556800
},
"NSE_FO:COFORGE25MAY7300CE": {
"ohlc": {
"open": 1025,
"high": 1025,
"low": 1022.45,
"close": 1022.95
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 1002.25,
"orders": 1
},
{
"quantity": 75,
"price": 1002.2,
"orders": 1
},
{
"quantity": 75,
"price": 1002.15,
"orders": 1
},
{
"quantity": 75,
"price": 1002.1,
"orders": 1
},
{
"quantity": 1575,
"price": 981.85,
"orders": 2
}
],
"sell": [
{
"quantity": 75,
"price": 1017.3,
"orders": 1
},
{
"quantity": 75,
"price": 1017.35,
"orders": 1
},
{
"quantity": 1575,
"price": 1039.25,
"orders": 2
},
{
"quantity": 225,
"price": 1042.3,
"orders": 1
},
{
"quantity": 225,
"price": 1043.5,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|82050",
"symbol": "COFORGE25MAY7300CE",
"last_price": 1022.95,
"volume": 300,
"average_price": 1023.22,
"oi": 41325,
"net_change": -166.1,
"total_buy_quantity": 8700,
"total_sell_quantity": 8175,
"lower_circuit_limit": 556.85,
"upper_circuit_limit": 1741.05,
"last_trade_time": "1747638896628",
"oi_day_high": 41325,
"oi_day_low": 41325
},
"NSE_FO:TORNTPOWER25MAY1600PE": {
"ohlc": {
"open": 154.5,
"high": 154.5,
"low": 154.5,
"close": 154.5
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 168.3,
"orders": 2
},
{
"quantity": 1500,
"price": 167.5,
"orders": 1
},
{
"quantity": 1875,
"price": 167,
"orders": 1
},
{
"quantity": 3750,
"price": 164,
"orders": 1
},
{
"quantity": 3750,
"price": 160,
"orders": 1
}
],
"sell": [
{
"quantity": 1125,
"price": 179.55,
"orders": 1
},
{
"quantity": 375,
"price": 179.6,
"orders": 1
},
{
"quantity": 3750,
"price": 180.75,
"orders": 1
},
{
"quantity": 1500,
"price": 181.65,
"orders": 1
},
{
"quantity": 1875,
"price": 182.35,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|135477",
"symbol": "TORNTPOWER25MAY1600PE",
"last_price": 154.5,
"volume": 0,
"average_price": 0,
"oi": 29250,
"net_change": 0,
"total_buy_quantity": 26625,
"total_sell_quantity": 27375,
"lower_circuit_limit": 55.7,
"upper_circuit_limit": 253.3,
"last_trade_time": "1747376178000",
"oi_day_high": 29250,
"oi_day_low": 29250
},
"NSE_FO:COLPAL25MAY2740PE": {
"ohlc": {
"open": 86.7,
"high": 88.7,
"low": 60.7,
"close": 80.15
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 80.15,
"orders": 1
},
{
"quantity": 175,
"price": 80.1,
"orders": 1
},
{
"quantity": 175,
"price": 79.9,
"orders": 1
},
{
"quantity": 350,
"price": 79.05,
"orders": 1
},
{
"quantity": 175,
"price": 78.6,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 81.15,
"orders": 1
},
{
"quantity": 175,
"price": 82.65,
"orders": 1
},
{
"quantity": 175,
"price": 82.7,
"orders": 1
},
{
"quantity": 175,
"price": 86.85,
"orders": 1
},
{
"quantity": 175,
"price": 87.2,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|82711",
"symbol": "COLPAL25MAY2740PE",
"last_price": 80.15,
"volume": 32375,
"average_price": 73.1,
"oi": 8225,
"net_change": -15.1,
"total_buy_quantity": 15225,
"total_sell_quantity": 24325,
"lower_circuit_limit": 18,
"upper_circuit_limit": 172.5,
"last_trade_time": "1747648785597",
"oi_day_high": 10675,
"oi_day_low": 7000
},
"NSE_FO:HINDPETRO25MAY390PE": {
"ohlc": {
"open": 2.9,
"high": 3.6,
"low": 2.7,
"close": 3.25
},
"depth": {
"buy": [
{
"quantity": 12150,
"price": 3.2,
"orders": 4
},
{
"quantity": 14175,
"price": 3.15,
"orders": 5
},
{
"quantity": 34425,
"price": 3.1,
"orders": 8
},
{
"quantity": 14175,
"price": 3.05,
"orders": 6
},
{
"quantity": 18225,
"price": 3,
"orders": 5
}
],
"sell": [
{
"quantity": 4050,
"price": 3.25,
"orders": 2
},
{
"quantity": 12150,
"price": 3.3,
"orders": 5
},
{
"quantity": 16200,
"price": 3.35,
"orders": 6
},
{
"quantity": 16200,
"price": 3.4,
"orders": 6
},
{
"quantity": 12150,
"price": 3.45,
"orders": 4
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|89175",
"symbol": "HINDPETRO25MAY390PE",
"last_price": 3.25,
"volume": 366525,
"average_price": 3.08,
"oi": 1036800,
"net_change": 0.2,
"total_buy_quantity": 765450,
"total_sell_quantity": 508275,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.05,
"last_trade_time": "1747648785173",
"oi_day_high": 1079325,
"oi_day_low": 1030725
},
"NSE_FO:HINDUNILVR25MAY2320CE": {
"ohlc": {
"open": 79.55,
"high": 95.3,
"low": 75.5,
"close": 75.95
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 75.2,
"orders": 1
},
{
"quantity": 300,
"price": 75.15,
"orders": 1
},
{
"quantity": 300,
"price": 75.1,
"orders": 1
},
{
"quantity": 300,
"price": 74.6,
"orders": 1
},
{
"quantity": 300,
"price": 74.55,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 76.05,
"orders": 2
},
{
"quantity": 600,
"price": 76.45,
"orders": 1
},
{
"quantity": 300,
"price": 76.65,
"orders": 1
},
{
"quantity": 300,
"price": 76.8,
"orders": 1
},
{
"quantity": 300,
"price": 76.85,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|89757",
"symbol": "HINDUNILVR25MAY2320CE",
"last_price": 75.95,
"volume": 20400,
"average_price": 82.87,
"oi": 145200,
"net_change": 0.3,
"total_buy_quantity": 30600,
"total_sell_quantity": 25500,
"lower_circuit_limit": 8.75,
"upper_circuit_limit": 142.55,
"last_trade_time": "1747648785651",
"oi_day_high": 152400,
"oi_day_low": 145200
},
"NSE_FO:JUBLFOOD25MAY720CE": {
"ohlc": {
"open": 4.5,
"high": 11.05,
"low": 2.85,
"close": 7.6
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 7.6,
"orders": 1
},
{
"quantity": 3750,
"price": 7.55,
"orders": 3
},
{
"quantity": 2500,
"price": 7.5,
"orders": 2
},
{
"quantity": 1250,
"price": 7.45,
"orders": 1
},
{
"quantity": 3750,
"price": 7.4,
"orders": 3
}
],
"sell": [
{
"quantity": 8750,
"price": 7.7,
"orders": 1
},
{
"quantity": 2500,
"price": 7.75,
"orders": 2
},
{
"quantity": 1250,
"price": 7.8,
"orders": 1
},
{
"quantity": 2500,
"price": 7.85,
"orders": 2
},
{
"quantity": 1250,
"price": 7.9,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|99293",
"symbol": "JUBLFOOD25MAY720CE",
"last_price": 7.6,
"volume": 3506250,
"average_price": 7.66,
"oi": 826250,
"net_change": 2.9,
"total_buy_quantity": 827500,
"total_sell_quantity": 343750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.8,
"last_trade_time": "1747648796342",
"oi_day_high": 1265000,
"oi_day_low": 826250
},
"NSE_FO:LICHSGFIN25MAY610CE": {
"ohlc": {
"open": 17.45,
"high": 18.9,
"low": 9.55,
"close": 10.4
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 10.35,
"orders": 2
},
{
"quantity": 2000,
"price": 10.25,
"orders": 2
},
{
"quantity": 6000,
"price": 10.2,
"orders": 6
},
{
"quantity": 2000,
"price": 10.15,
"orders": 2
},
{
"quantity": 3000,
"price": 10.1,
"orders": 3
}
],
"sell": [
{
"quantity": 1000,
"price": 10.4,
"orders": 1
},
{
"quantity": 2000,
"price": 10.45,
"orders": 2
},
{
"quantity": 3000,
"price": 10.5,
"orders": 3
},
{
"quantity": 11000,
"price": 10.55,
"orders": 5
},
{
"quantity": 2000,
"price": 10.6,
"orders": 2
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|113269",
"symbol": "LICHSGFIN25MAY610CE",
"last_price": 10.4,
"volume": 3396000,
"average_price": 11.98,
"oi": 926000,
"net_change": -11.95,
"total_buy_quantity": 425000,
"total_sell_quantity": 314000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 46.7,
"last_trade_time": "1747648785975",
"oi_day_high": 926000,
"oi_day_low": 352000
},
"NSE_FO:IEX25MAY190CE": {
"ohlc": {
"open": 13,
"high": 13.5,
"low": 9.3,
"close": 10
},
"depth": {
"buy": [
{
"quantity": 3750,
"price": 9.8,
"orders": 1
},
{
"quantity": 3750,
"price": 9.75,
"orders": 1
},
{
"quantity": 3750,
"price": 9.7,
"orders": 1
},
{
"quantity": 7500,
"price": 9.65,
"orders": 2
},
{
"quantity": 3750,
"price": 9.6,
"orders": 1
}
],
"sell": [
{
"quantity": 3750,
"price": 9.9,
"orders": 1
},
{
"quantity": 3750,
"price": 9.95,
"orders": 1
},
{
"quantity": 11250,
"price": 10,
"orders": 3
},
{
"quantity": 3750,
"price": 10.05,
"orders": 1
},
{
"quantity": 3750,
"price": 10.1,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|92033",
"symbol": "IEX25MAY190CE",
"last_price": 10,
"volume": 273750,
"average_price": 10.95,
"oi": 1882500,
"net_change": -1.95,
"total_buy_quantity": 450000,
"total_sell_quantity": 461250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.95,
"last_trade_time": "1747648694842",
"oi_day_high": 1886250,
"oi_day_low": 1867500
},
"NSE_FO:PAGEIND25MAY45000CE": {
"ohlc": {
"open": 3650,
"high": 3706.2,
"low": 3650,
"close": 3706.2
},
"depth": {
"buy": [
{
"quantity": 15,
"price": 2938.75,
"orders": 1
},
{
"quantity": 15,
"price": 2938.7,
"orders": 1
},
{
"quantity": 45,
"price": 2913.25,
"orders": 1
},
{
"quantity": 60,
"price": 2764.75,
"orders": 1
},
{
"quantity": 150,
"price": 2577.2,
"orders": 1
}
],
"sell": [
{
"quantity": 15,
"price": 3279.25,
"orders": 1
},
{
"quantity": 15,
"price": 3279.3,
"orders": 1
},
{
"quantity": 45,
"price": 3279.4,
"orders": 1
},
{
"quantity": 75,
"price": 3332.85,
"orders": 1
},
{
"quantity": 150,
"price": 3389.65,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|112170",
"symbol": "PAGEIND25MAY45000CE",
"last_price": 3706.2,
"volume": 60,
"average_price": 3689.02,
"oi": 675,
"net_change": 744.2,
"total_buy_quantity": 285,
"total_sell_quantity": 1125,
"lower_circuit_limit": 930,
"upper_circuit_limit": 4994,
"last_trade_time": "1747633981042",
"oi_day_high": 675,
"oi_day_low": 675
},
"NSE_FO:GMRAIRPORT25MAY89CE": {
"ohlc": {
"open": 3.4,
"high": 3.65,
"low": 1.7,
"close": 1.75
},
"depth": {
"buy": [
{
"quantity": 11250,
"price": 1.75,
"orders": 2
},
{
"quantity": 67500,
"price": 1.7,
"orders": 8
},
{
"quantity": 135000,
"price": 1.65,
"orders": 7
},
{
"quantity": 73125,
"price": 1.6,
"orders": 9
},
{
"quantity": 140625,
"price": 1.55,
"orders": 12
}
],
"sell": [
{
"quantity": 22500,
"price": 1.8,
"orders": 4
},
{
"quantity": 78750,
"price": 1.85,
"orders": 8
},
{
"quantity": 67500,
"price": 1.9,
"orders": 6
},
{
"quantity": 45000,
"price": 1.95,
"orders": 4
},
{
"quantity": 151875,
"price": 2,
"orders": 4
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|90010",
"symbol": "GMRAIRPORT25MAY89CE",
"last_price": 1.75,
"volume": 3667500,
"average_price": 2.36,
"oi": 3200625,
"net_change": -1.9,
"total_buy_quantity": 1181250,
"total_sell_quantity": 1558125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.65,
"last_trade_time": "1747648706655",
"oi_day_high": 3313125,
"oi_day_low": 2761875
},
"NSE_FO:GRASIM25MAY2720CE": {
"ohlc": {
"open": 102,
"high": 102,
"low": 60.2,
"close": 60.9
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 60.35,
"orders": 1
},
{
"quantity": 250,
"price": 60.3,
"orders": 1
},
{
"quantity": 1250,
"price": 60,
"orders": 5
},
{
"quantity": 250,
"price": 59.8,
"orders": 1
},
{
"quantity": 250,
"price": 59.75,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 61.35,
"orders": 4
},
{
"quantity": 500,
"price": 61.45,
"orders": 2
},
{
"quantity": 500,
"price": 61.5,
"orders": 2
},
{
"quantity": 500,
"price": 61.55,
"orders": 1
},
{
"quantity": 500,
"price": 61.9,
"orders": 2
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|84984",
"symbol": "GRASIM25MAY2720CE",
"last_price": 60.9,
"volume": 82750,
"average_price": 66.63,
"oi": 57250,
"net_change": -52.5,
"total_buy_quantity": 22250,
"total_sell_quantity": 37500,
"lower_circuit_limit": 18.55,
"upper_circuit_limit": 208.25,
"last_trade_time": "1747648793366",
"oi_day_high": 59250,
"oi_day_low": 34250
},
"NSE_FO:NATIONALUM25MAY160PE": {
"ohlc": {
"open": 0.9,
"high": 0.9,
"low": 0.45,
"close": 0.6
},
"depth": {
"buy": [
{
"quantity": 90000,
"price": 0.55,
"orders": 11
},
{
"quantity": 33750,
"price": 0.5,
"orders": 5
},
{
"quantity": 135000,
"price": 0.45,
"orders": 15
},
{
"quantity": 138750,
"price": 0.4,
"orders": 11
},
{
"quantity": 232500,
"price": 0.35,
"orders": 11
}
],
"sell": [
{
"quantity": 123750,
"price": 0.6,
"orders": 9
},
{
"quantity": 26250,
"price": 0.65,
"orders": 5
},
{
"quantity": 15000,
"price": 0.7,
"orders": 2
},
{
"quantity": 22500,
"price": 0.75,
"orders": 4
},
{
"quantity": 11250,
"price": 0.8,
"orders": 2
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|107480",
"symbol": "NATIONALUM25MAY160PE",
"last_price": 0.6,
"volume": 1485000,
"average_price": 0.55,
"oi": 1901250,
"net_change": -0.3,
"total_buy_quantity": 1376250,
"total_sell_quantity": 843750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.9,
"last_trade_time": "1747646957094",
"oi_day_high": 2197500,
"oi_day_low": 1901250
},
"NSE_FO:TATACHEM25MAY860CE": {
"ohlc": {
"open": 18.1,
"high": 24.35,
"low": 15.35,
"close": 24
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 24,
"orders": 2
},
{
"quantity": 550,
"price": 23.95,
"orders": 1
},
{
"quantity": 550,
"price": 23.9,
"orders": 1
},
{
"quantity": 550,
"price": 23.85,
"orders": 1
},
{
"quantity": 550,
"price": 23.75,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 24.15,
"orders": 1
},
{
"quantity": 1100,
"price": 24.2,
"orders": 1
},
{
"quantity": 550,
"price": 24.25,
"orders": 1
},
{
"quantity": 550,
"price": 24.3,
"orders": 1
},
{
"quantity": 1100,
"price": 24.35,
"orders": 2
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|141648",
"symbol": "TATACHEM25MAY860CE",
"last_price": 24,
"volume": 1645050,
"average_price": 19.24,
"oi": 729850,
"net_change": 5.85,
"total_buy_quantity": 139150,
"total_sell_quantity": 140800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 44.7,
"last_trade_time": "1747648798546",
"oi_day_high": 857450,
"oi_day_low": 729850
},
"NSE_FO:DRREDDY25MAY1120CE": {
"ohlc": {
"open": 105.35,
"high": 109.6,
"low": 100.4,
"close": 100.4
},
"depth": {
"buy": [
{
"quantity": 3125,
"price": 97.65,
"orders": 2
},
{
"quantity": 625,
"price": 97.4,
"orders": 1
},
{
"quantity": 1875,
"price": 97.3,
"orders": 3
},
{
"quantity": 625,
"price": 97.2,
"orders": 1
},
{
"quantity": 2500,
"price": 96.9,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 102.95,
"orders": 1
},
{
"quantity": 625,
"price": 103,
"orders": 1
},
{
"quantity": 3125,
"price": 106.75,
"orders": 1
},
{
"quantity": 6250,
"price": 108.95,
"orders": 1
},
{
"quantity": 2500,
"price": 110.7,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|81196",
"symbol": "DRREDDY25MAY1120CE",
"last_price": 100.4,
"volume": 15625,
"average_price": 105.83,
"oi": 33125,
"net_change": 20.25,
"total_buy_quantity": 45625,
"total_sell_quantity": 46250,
"lower_circuit_limit": 63.7,
"upper_circuit_limit": 162.7,
"last_trade_time": "1747646700362",
"oi_day_high": 35000,
"oi_day_low": 31875
},
"NSE_FO:MFSL25MAY1240CE": {
"ohlc": {
"open": 121,
"high": 151,
"low": 121,
"close": 151
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 149.9,
"orders": 1
},
{
"quantity": 800,
"price": 149.85,
"orders": 1
},
{
"quantity": 3200,
"price": 146.45,
"orders": 1
},
{
"quantity": 4000,
"price": 145.35,
"orders": 1
},
{
"quantity": 8000,
"price": 144.4,
"orders": 1
}
],
"sell": [
{
"quantity": 3200,
"price": 157.25,
"orders": 1
},
{
"quantity": 1600,
"price": 157.3,
"orders": 2
},
{
"quantity": 3200,
"price": 158.3,
"orders": 1
},
{
"quantity": 4000,
"price": 159.55,
"orders": 1
},
{
"quantity": 8000,
"price": 162.25,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|105473",
"symbol": "MFSL25MAY1240CE",
"last_price": 151,
"volume": 2400,
"average_price": 138.48,
"oi": 34400,
"net_change": 28.45,
"total_buy_quantity": 53600,
"total_sell_quantity": 56800,
"lower_circuit_limit": 51.1,
"upper_circuit_limit": 188.4,
"last_trade_time": "1747647446263",
"oi_day_high": 35200,
"oi_day_low": 34400
},
"NSE_FO:IREDA25MAY175PE": {
"ohlc": {
"open": 5.95,
"high": 7,
"low": 4.2,
"close": 6.15
},
"depth": {
"buy": [
{
"quantity": 8700,
"price": 6.05,
"orders": 3
},
{
"quantity": 5800,
"price": 6,
"orders": 2
},
{
"quantity": 20300,
"price": 5.95,
"orders": 5
},
{
"quantity": 8700,
"price": 5.9,
"orders": 2
},
{
"quantity": 14500,
"price": 5.85,
"orders": 3
}
],
"sell": [
{
"quantity": 8700,
"price": 6.15,
"orders": 3
},
{
"quantity": 8700,
"price": 6.2,
"orders": 2
},
{
"quantity": 20300,
"price": 6.25,
"orders": 5
},
{
"quantity": 23200,
"price": 6.3,
"orders": 4
},
{
"quantity": 11600,
"price": 6.35,
"orders": 3
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|96563",
"symbol": "IREDA25MAY175PE",
"last_price": 6.15,
"volume": 4361600,
"average_price": 5.27,
"oi": 1899500,
"net_change": -0.5,
"total_buy_quantity": 574200,
"total_sell_quantity": 568400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.65,
"last_trade_time": "1747648785523",
"oi_day_high": 1937200,
"oi_day_low": 1189000
},
"NSE_FO:ASHOKLEY25MAY230PE": {
"ohlc": {
"open": 3.65,
"high": 4.6,
"low": 2.55,
"close": 2.6
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 2.7,
"orders": 1
},
{
"quantity": 7500,
"price": 2.65,
"orders": 3
},
{
"quantity": 5000,
"price": 2.6,
"orders": 2
},
{
"quantity": 7500,
"price": 2.55,
"orders": 3
},
{
"quantity": 30000,
"price": 2.5,
"orders": 4
}
],
"sell": [
{
"quantity": 12500,
"price": 2.8,
"orders": 5
},
{
"quantity": 10000,
"price": 2.85,
"orders": 3
},
{
"quantity": 20000,
"price": 2.9,
"orders": 4
},
{
"quantity": 17500,
"price": 2.95,
"orders": 3
},
{
"quantity": 7500,
"price": 3,
"orders": 3
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|67237",
"symbol": "ASHOKLEY25MAY230PE",
"last_price": 2.6,
"volume": 1780000,
"average_price": 3.92,
"oi": 1752500,
"net_change": -1.2,
"total_buy_quantity": 540000,
"total_sell_quantity": 650000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.8,
"last_trade_time": "1747648739518",
"oi_day_high": 1775000,
"oi_day_low": 1675000
},
"NSE_FO:DEEPAKNTR25MAY2000PE": {
"ohlc": {
"open": 14.35,
"high": 19.35,
"low": 11.4,
"close": 19.2
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 18.6,
"orders": 1
},
{
"quantity": 300,
"price": 18.55,
"orders": 1
},
{
"quantity": 300,
"price": 18.1,
"orders": 1
},
{
"quantity": 300,
"price": 17.95,
"orders": 1
},
{
"quantity": 300,
"price": 17.65,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 19.35,
"orders": 1
},
{
"quantity": 300,
"price": 19.4,
"orders": 1
},
{
"quantity": 300,
"price": 19.7,
"orders": 1
},
{
"quantity": 300,
"price": 19.75,
"orders": 1
},
{
"quantity": 300,
"price": 20.7,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|78773",
"symbol": "DEEPAKNTR25MAY2000PE",
"last_price": 19.2,
"volume": 85800,
"average_price": 14.44,
"oi": 65700,
"net_change": -1.45,
"total_buy_quantity": 91500,
"total_sell_quantity": 44100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 51.2,
"last_trade_time": "1747648700600",
"oi_day_high": 67500,
"oi_day_low": 62100
},
"NSE_FO:ABCAPITAL25MAY202.5CE": {
"ohlc": {
"open": 14.75,
"high": 15.4,
"low": 12.8,
"close": 12.8
},
"depth": {
"buy": [
{
"quantity": 2700,
"price": 13.45,
"orders": 1
},
{
"quantity": 2700,
"price": 13.4,
"orders": 1
},
{
"quantity": 8100,
"price": 13.15,
"orders": 1
},
{
"quantity": 24300,
"price": 13,
"orders": 2
},
{
"quantity": 2700,
"price": 12.8,
"orders": 1
}
],
"sell": [
{
"quantity": 5400,
"price": 14.15,
"orders": 2
},
{
"quantity": 5400,
"price": 14.2,
"orders": 2
},
{
"quantity": 2700,
"price": 14.25,
"orders": 1
},
{
"quantity": 10800,
"price": 14.6,
"orders": 2
},
{
"quantity": 10800,
"price": 14.7,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|65397",
"symbol": "ABCAPITAL25MAY202.5CE",
"last_price": 12.8,
"volume": 78300,
"average_price": 14.29,
"oi": 245700,
"net_change": -3.85,
"total_buy_quantity": 272700,
"total_sell_quantity": 288900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.65,
"last_trade_time": "1747646963130",
"oi_day_high": 261900,
"oi_day_low": 245700
},
"NSE_FO:PHOENIXLTD25MAY1650PE": {
"ohlc": {
"open": 66,
"high": 66.7,
"low": 56.1,
"close": 63.45
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 62.1,
"orders": 1
},
{
"quantity": 700,
"price": 62.05,
"orders": 1
},
{
"quantity": 700,
"price": 61.05,
"orders": 1
},
{
"quantity": 350,
"price": 60.2,
"orders": 1
},
{
"quantity": 1400,
"price": 57.3,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 64.7,
"orders": 1
},
{
"quantity": 350,
"price": 64.75,
"orders": 1
},
{
"quantity": 700,
"price": 64.95,
"orders": 1
},
{
"quantity": 350,
"price": 65.9,
"orders": 1
},
{
"quantity": 700,
"price": 65.95,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|128672",
"symbol": "PHOENIXLTD25MAY1650PE",
"last_price": 63.45,
"volume": 20300,
"average_price": 61.06,
"oi": 24150,
"net_change": -39.95,
"total_buy_quantity": 23800,
"total_sell_quantity": 44800,
"lower_circuit_limit": 11.85,
"upper_circuit_limit": 194.95,
"last_trade_time": "1747647820856",
"oi_day_high": 26600,
"oi_day_low": 19950
},
"NSE_FO:OIL25MAY400PE": {
"ohlc": {
"open": 3.3,
"high": 4.7,
"low": 2.8,
"close": 4.7
},
"depth": {
"buy": [
{
"quantity": 3225,
"price": 4.4,
"orders": 3
},
{
"quantity": 4300,
"price": 4.35,
"orders": 3
},
{
"quantity": 3225,
"price": 4.3,
"orders": 3
},
{
"quantity": 3225,
"price": 4.25,
"orders": 2
},
{
"quantity": 1075,
"price": 4.2,
"orders": 1
}
],
"sell": [
{
"quantity": 4300,
"price": 4.55,
"orders": 4
},
{
"quantity": 2150,
"price": 4.6,
"orders": 2
},
{
"quantity": 4300,
"price": 4.65,
"orders": 3
},
{
"quantity": 7525,
"price": 4.7,
"orders": 3
},
{
"quantity": 5375,
"price": 4.75,
"orders": 4
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|111301",
"symbol": "OIL25MAY400PE",
"last_price": 4.7,
"volume": 124700,
"average_price": 3.68,
"oi": 184900,
"net_change": 0.45,
"total_buy_quantity": 477300,
"total_sell_quantity": 223600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.25,
"last_trade_time": "1747648383400",
"oi_day_high": 201025,
"oi_day_low": 181675
},
"NSE_FO:DRREDDY25MAY1200PE": {
"ohlc": {
"open": 14.35,
"high": 17.75,
"low": 9.3,
"close": 15.45
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 15.55,
"orders": 2
},
{
"quantity": 1875,
"price": 15.5,
"orders": 3
},
{
"quantity": 1875,
"price": 15.45,
"orders": 3
},
{
"quantity": 1875,
"price": 15.4,
"orders": 3
},
{
"quantity": 625,
"price": 15.35,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 15.75,
"orders": 1
},
{
"quantity": 625,
"price": 15.9,
"orders": 1
},
{
"quantity": 1875,
"price": 15.95,
"orders": 3
},
{
"quantity": 625,
"price": 16,
"orders": 1
},
{
"quantity": 1250,
"price": 16.05,
"orders": 2
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|81221",
"symbol": "DRREDDY25MAY1200PE",
"last_price": 15.45,
"volume": 1221875,
"average_price": 14.23,
"oi": 534375,
"net_change": 2.25,
"total_buy_quantity": 318750,
"total_sell_quantity": 121875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.2,
"last_trade_time": "1747648769152",
"oi_day_high": 576250,
"oi_day_low": 486875
},
"NSE_FO:INDUSTOWER25MAY405CE": {
"ohlc": {
"open": 8.3,
"high": 8.55,
"low": 3.75,
"close": 5.6
},
"depth": {
"buy": [
{
"quantity": 3400,
"price": 5.55,
"orders": 1
},
{
"quantity": 13600,
"price": 5.5,
"orders": 6
},
{
"quantity": 13600,
"price": 5.45,
"orders": 6
},
{
"quantity": 11900,
"price": 5.4,
"orders": 5
},
{
"quantity": 27200,
"price": 5.35,
"orders": 9
}
],
"sell": [
{
"quantity": 10200,
"price": 5.7,
"orders": 5
},
{
"quantity": 11900,
"price": 5.75,
"orders": 6
},
{
"quantity": 13600,
"price": 5.8,
"orders": 7
},
{
"quantity": 23800,
"price": 5.85,
"orders": 5
},
{
"quantity": 3400,
"price": 5.9,
"orders": 2
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|105211",
"symbol": "INDUSTOWER25MAY405CE",
"last_price": 5.6,
"volume": 6269600,
"average_price": 5.53,
"oi": 1303900,
"net_change": -2.7,
"total_buy_quantity": 681700,
"total_sell_quantity": 445400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.3,
"last_trade_time": "1747648795202",
"oi_day_high": 1303900,
"oi_day_low": 991100
},
"NSE_FO:GODREJCP25MAY1260PE": {
"ohlc": {
"open": 7.25,
"high": 10.35,
"low": 6.4,
"close": 10
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 8.5,
"orders": 1
},
{
"quantity": 1000,
"price": 8.45,
"orders": 1
},
{
"quantity": 15000,
"price": 7.9,
"orders": 1
},
{
"quantity": 2000,
"price": 6.2,
"orders": 1
},
{
"quantity": 1500,
"price": 5.9,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 10.65,
"orders": 1
},
{
"quantity": 500,
"price": 10.7,
"orders": 1
},
{
"quantity": 10000,
"price": 11.55,
"orders": 1
},
{
"quantity": 2000,
"price": 13.2,
"orders": 1
},
{
"quantity": 1500,
"price": 13.75,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|83859",
"symbol": "GODREJCP25MAY1260PE",
"last_price": 10,
"volume": 84500,
"average_price": 8.22,
"oi": 54500,
"net_change": 1.25,
"total_buy_quantity": 296000,
"total_sell_quantity": 77500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.75,
"last_trade_time": "1747648154317",
"oi_day_high": 55000,
"oi_day_low": 46000
},
"NSE_FO:TCS25MAY3400CE": {
"ohlc": {
"open": 165,
"high": 165,
"low": 130.75,
"close": 130.95
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 132.15,
"orders": 1
},
{
"quantity": 350,
"price": 132,
"orders": 1
},
{
"quantity": 175,
"price": 131.6,
"orders": 1
},
{
"quantity": 175,
"price": 131.55,
"orders": 1
},
{
"quantity": 175,
"price": 130.6,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 133.55,
"orders": 1
},
{
"quantity": 175,
"price": 133.6,
"orders": 1
},
{
"quantity": 175,
"price": 134,
"orders": 1
},
{
"quantity": 525,
"price": 134.35,
"orders": 1
},
{
"quantity": 175,
"price": 134.75,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|131752",
"symbol": "TCS25MAY3400CE",
"last_price": 130.95,
"volume": 88375,
"average_price": 144.38,
"oi": 317275,
"net_change": -46.95,
"total_buy_quantity": 25900,
"total_sell_quantity": 27825,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 304.35,
"last_trade_time": "1747648797280",
"oi_day_high": 317275,
"oi_day_low": 301525
},
"NSE_FO:SHREECEM25MAY30750CE": {
"ohlc": {
"open": 1050,
"high": 1050,
"low": 1050,
"close": 1050
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 782.45,
"orders": 1
},
{
"quantity": 25,
"price": 782.4,
"orders": 1
},
{
"quantity": 250,
"price": 701.4,
"orders": 1
},
{
"quantity": 75,
"price": 591.35,
"orders": 1
},
{
"quantity": 125,
"price": 575.7,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 1077.1,
"orders": 1
},
{
"quantity": 100,
"price": 1077.15,
"orders": 1
},
{
"quantity": 75,
"price": 1080.65,
"orders": 1
},
{
"quantity": 125,
"price": 1088.9,
"orders": 1
},
{
"quantity": 75,
"price": 1100,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|136588",
"symbol": "SHREECEM25MAY30750CE",
"last_price": 1050,
"volume": 0,
"average_price": 0,
"oi": 1075,
"net_change": 0,
"total_buy_quantity": 750,
"total_sell_quantity": 1650,
"lower_circuit_limit": 23.85,
"upper_circuit_limit": 2076.15,
"last_trade_time": "1747388521000",
"oi_day_high": 1075,
"oi_day_low": 1075
},
"NSE_FO:BSOFT25MAY395PE": {
"ohlc": {
"open": 3.05,
"high": 3.05,
"low": 2.15,
"close": 2.75
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 2.7,
"orders": 2
},
{
"quantity": 12000,
"price": 2.65,
"orders": 7
},
{
"quantity": 3000,
"price": 2.6,
"orders": 3
},
{
"quantity": 10000,
"price": 2.55,
"orders": 5
},
{
"quantity": 12000,
"price": 2.5,
"orders": 4
}
],
"sell": [
{
"quantity": 2000,
"price": 2.8,
"orders": 2
},
{
"quantity": 2000,
"price": 2.85,
"orders": 2
},
{
"quantity": 2000,
"price": 2.9,
"orders": 2
},
{
"quantity": 2000,
"price": 2.95,
"orders": 2
},
{
"quantity": 1000,
"price": 3,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|77886",
"symbol": "BSOFT25MAY395PE",
"last_price": 2.75,
"volume": 31000,
"average_price": 2.54,
"oi": 151000,
"net_change": 0.15,
"total_buy_quantity": 351000,
"total_sell_quantity": 191000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.6,
"last_trade_time": "1747648780317",
"oi_day_high": 152000,
"oi_day_low": 149000
},
"NSE_FO:HINDALCO25MAY630PE": {
"ohlc": {
"open": 5.6,
"high": 6.3,
"low": 4.3,
"close": 5.05
},
"depth": {
"buy": [
{
"quantity": 5600,
"price": 5.05,
"orders": 3
},
{
"quantity": 7000,
"price": 5,
"orders": 4
},
{
"quantity": 15400,
"price": 4.95,
"orders": 9
},
{
"quantity": 11200,
"price": 4.9,
"orders": 7
},
{
"quantity": 9800,
"price": 4.85,
"orders": 5
}
],
"sell": [
{
"quantity": 5600,
"price": 5.15,
"orders": 3
},
{
"quantity": 8400,
"price": 5.2,
"orders": 5
},
{
"quantity": 11200,
"price": 5.25,
"orders": 6
},
{
"quantity": 8400,
"price": 5.3,
"orders": 5
},
{
"quantity": 9800,
"price": 5.35,
"orders": 5
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|96975",
"symbol": "HINDALCO25MAY630PE",
"last_price": 5.05,
"volume": 1723400,
"average_price": 5.12,
"oi": 767200,
"net_change": -0.3,
"total_buy_quantity": 516600,
"total_sell_quantity": 291200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.35,
"last_trade_time": "1747648790401",
"oi_day_high": 1043000,
"oi_day_low": 767200
},
"NSE_FO:IDFCFIRSTB25MAY68PE": {
"ohlc": {
"open": 1.05,
"high": 1.25,
"low": 0.9,
"close": 1
},
"depth": {
"buy": [
{
"quantity": 60000,
"price": 1,
"orders": 5
},
{
"quantity": 262500,
"price": 0.95,
"orders": 19
},
{
"quantity": 187500,
"price": 0.9,
"orders": 11
},
{
"quantity": 255000,
"price": 0.85,
"orders": 8
},
{
"quantity": 262500,
"price": 0.8,
"orders": 8
}
],
"sell": [
{
"quantity": 195000,
"price": 1.05,
"orders": 12
},
{
"quantity": 195000,
"price": 1.1,
"orders": 11
},
{
"quantity": 270000,
"price": 1.15,
"orders": 21
},
{
"quantity": 240000,
"price": 1.2,
"orders": 10
},
{
"quantity": 150000,
"price": 1.25,
"orders": 9
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|91755",
"symbol": "IDFCFIRSTB25MAY68PE",
"last_price": 1,
"volume": 16860000,
"average_price": 1.02,
"oi": 8152500,
"net_change": -0.05,
"total_buy_quantity": 2857500,
"total_sell_quantity": 2940000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.05,
"last_trade_time": "1747648787958",
"oi_day_high": 8385000,
"oi_day_low": 4125000
},
"NSE_FO:JINDALSTEL25MAY910CE": {
"ohlc": {
"open": 69.65,
"high": 70.9,
"low": 52.3,
"close": 56.75
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 57.15,
"orders": 1
},
{
"quantity": 625,
"price": 57.1,
"orders": 1
},
{
"quantity": 1875,
"price": 56.2,
"orders": 1
},
{
"quantity": 625,
"price": 56.15,
"orders": 1
},
{
"quantity": 1875,
"price": 55.15,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 57.85,
"orders": 1
},
{
"quantity": 625,
"price": 57.9,
"orders": 1
},
{
"quantity": 625,
"price": 58.7,
"orders": 1
},
{
"quantity": 1875,
"price": 58.75,
"orders": 1
},
{
"quantity": 625,
"price": 58.8,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|109180",
"symbol": "JINDALSTEL25MAY910CE",
"last_price": 56.75,
"volume": 150625,
"average_price": 63.88,
"oi": 172500,
"net_change": -17.25,
"total_buy_quantity": 79375,
"total_sell_quantity": 95625,
"lower_circuit_limit": 19.8,
"upper_circuit_limit": 128.2,
"last_trade_time": "1747648740321",
"oi_day_high": 182500,
"oi_day_low": 159375
},
"NSE_FO:ICICIGI25MAY1880CE": {
"ohlc": {
"open": 24.3,
"high": 49.1,
"low": 19.4,
"close": 33.75
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 33.1,
"orders": 1
},
{
"quantity": 250,
"price": 32.95,
"orders": 1
},
{
"quantity": 250,
"price": 32.9,
"orders": 1
},
{
"quantity": 500,
"price": 32.85,
"orders": 1
},
{
"quantity": 500,
"price": 32.5,
"orders": 2
}
],
"sell": [
{
"quantity": 500,
"price": 33.95,
"orders": 2
},
{
"quantity": 500,
"price": 34.35,
"orders": 1
},
{
"quantity": 250,
"price": 34.65,
"orders": 1
},
{
"quantity": 250,
"price": 34.8,
"orders": 1
},
{
"quantity": 250,
"price": 35.55,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|90966",
"symbol": "ICICIGI25MAY1880CE",
"last_price": 33.75,
"volume": 256000,
"average_price": 38.54,
"oi": 58000,
"net_change": 10.25,
"total_buy_quantity": 48250,
"total_sell_quantity": 38000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 58.45,
"last_trade_time": "1747648756325",
"oi_day_high": 64250,
"oi_day_low": 55000
},
"NSE_FO:ACC25MAY2060PE": {
"ohlc": {
"open": 118.45,
"high": 133.45,
"low": 118.45,
"close": 131.65
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 130.95,
"orders": 1
},
{
"quantity": 300,
"price": 130.9,
"orders": 1
},
{
"quantity": 300,
"price": 130.85,
"orders": 1
},
{
"quantity": 300,
"price": 130.2,
"orders": 1
},
{
"quantity": 300,
"price": 130.15,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 132.75,
"orders": 1
},
{
"quantity": 300,
"price": 132.8,
"orders": 1
},
{
"quantity": 300,
"price": 135.5,
"orders": 1
},
{
"quantity": 300,
"price": 135.55,
"orders": 1
},
{
"quantity": 300,
"price": 139.2,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|65938",
"symbol": "ACC25MAY2060PE",
"last_price": 131.65,
"volume": 3300,
"average_price": 130,
"oi": 43200,
"net_change": -2.75,
"total_buy_quantity": 31500,
"total_sell_quantity": 30300,
"lower_circuit_limit": 44.9,
"upper_circuit_limit": 223.9,
"last_trade_time": "1747648780250",
"oi_day_high": 44400,
"oi_day_low": 43200
},
"NSE_FO:ESCORTS25MAY3400CE": {
"ohlc": {
"open": 186,
"high": 186,
"low": 157,
"close": 169.55
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 164.5,
"orders": 1
},
{
"quantity": 150,
"price": 164.45,
"orders": 1
},
{
"quantity": 1050,
"price": 154.7,
"orders": 2
},
{
"quantity": 1500,
"price": 153.25,
"orders": 1
},
{
"quantity": 750,
"price": 152.95,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 174.15,
"orders": 1
},
{
"quantity": 150,
"price": 174.2,
"orders": 1
},
{
"quantity": 300,
"price": 174.25,
"orders": 2
},
{
"quantity": 150,
"price": 174.3,
"orders": 1
},
{
"quantity": 150,
"price": 178.6,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|81711",
"symbol": "ESCORTS25MAY3400CE",
"last_price": 169.55,
"volume": 4050,
"average_price": 167.43,
"oi": 55650,
"net_change": -26.2,
"total_buy_quantity": 17100,
"total_sell_quantity": 17250,
"lower_circuit_limit": 34.65,
"upper_circuit_limit": 356.85,
"last_trade_time": "1747643375736",
"oi_day_high": 56400,
"oi_day_low": 55350
},
"NSE_FO:JSL25MAY570PE": {
"ohlc": {
"open": 0.55,
"high": 0.6,
"low": 0.4,
"close": 0.6
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 0.6,
"orders": 1
},
{
"quantity": 4650,
"price": 0.4,
"orders": 3
},
{
"quantity": 15500,
"price": 0.1,
"orders": 1
},
{
"quantity": 775,
"price": 0.05,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 775,
"price": 2.35,
"orders": 1
},
{
"quantity": 38750,
"price": 2.65,
"orders": 1
},
{
"quantity": 3100,
"price": 3.95,
"orders": 1
},
{
"quantity": 3875,
"price": 4.55,
"orders": 1
},
{
"quantity": 7750,
"price": 4.95,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|110200",
"symbol": "JSL25MAY570PE",
"last_price": 0.6,
"volume": 13175,
"average_price": 0.49,
"oi": 52700,
"net_change": -0.15,
"total_buy_quantity": 21700,
"total_sell_quantity": 100750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.75,
"last_trade_time": "1747641299832",
"oi_day_high": 63550,
"oi_day_low": 52700
},
"NSE_FO:BANKBARODA25MAY252.5PE": {
"ohlc": {
"open": 15.35,
"high": 16.15,
"low": 11.15,
"close": 13.35
},
"depth": {
"buy": [
{
"quantity": 5850,
"price": 13,
"orders": 2
},
{
"quantity": 2925,
"price": 12.9,
"orders": 1
},
{
"quantity": 2925,
"price": 12.85,
"orders": 1
},
{
"quantity": 2925,
"price": 12.7,
"orders": 1
},
{
"quantity": 2925,
"price": 12.65,
"orders": 1
}
],
"sell": [
{
"quantity": 2925,
"price": 13.2,
"orders": 1
},
{
"quantity": 2925,
"price": 13.25,
"orders": 1
},
{
"quantity": 11700,
"price": 13.9,
"orders": 1
},
{
"quantity": 14625,
"price": 14.05,
"orders": 1
},
{
"quantity": 8775,
"price": 14.25,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|73653",
"symbol": "BANKBARODA25MAY252.5PE",
"last_price": 13.35,
"volume": 339300,
"average_price": 13.16,
"oi": 178425,
"net_change": -2.6,
"total_buy_quantity": 295425,
"total_sell_quantity": 274950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.95,
"last_trade_time": "1747648338273",
"oi_day_high": 210600,
"oi_day_low": 178425
},
"NSE_FO:LICI25MAY820PE": {
"ohlc": {
"open": 4.5,
"high": 5.15,
"low": 2.75,
"close": 4.55
},
"depth": {
"buy": [
{
"quantity": 1150,
"price": 4.45,
"orders": 2
},
{
"quantity": 2300,
"price": 4.4,
"orders": 4
},
{
"quantity": 1725,
"price": 4.35,
"orders": 3
},
{
"quantity": 1150,
"price": 4.3,
"orders": 2
},
{
"quantity": 2875,
"price": 4.25,
"orders": 3
}
],
"sell": [
{
"quantity": 575,
"price": 4.55,
"orders": 1
},
{
"quantity": 1150,
"price": 4.6,
"orders": 2
},
{
"quantity": 2875,
"price": 4.65,
"orders": 5
},
{
"quantity": 3450,
"price": 4.7,
"orders": 4
},
{
"quantity": 8050,
"price": 4.75,
"orders": 6
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|101391",
"symbol": "LICI25MAY820PE",
"last_price": 4.55,
"volume": 217925,
"average_price": 3.96,
"oi": 169625,
"net_change": 0.05,
"total_buy_quantity": 206425,
"total_sell_quantity": 137425,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.5,
"last_trade_time": "1747648755245",
"oi_day_high": 185725,
"oi_day_low": 166175
},
"NSE_FO:BEL25MAY305CE": {
"ohlc": {
"open": 63.5,
"high": 63.5,
"low": 58.1,
"close": 58.1
},
"depth": {
"buy": [
{
"quantity": 14250,
"price": 58.05,
"orders": 5
},
{
"quantity": 2850,
"price": 58,
"orders": 1
},
{
"quantity": 2850,
"price": 57.95,
"orders": 1
},
{
"quantity": 14250,
"price": 57.45,
"orders": 1
},
{
"quantity": 11400,
"price": 57.05,
"orders": 1
}
],
"sell": [
{
"quantity": 11400,
"price": 60.15,
"orders": 1
},
{
"quantity": 28500,
"price": 60.2,
"orders": 1
},
{
"quantity": 2850,
"price": 60.25,
"orders": 1
},
{
"quantity": 14250,
"price": 60.3,
"orders": 1
},
{
"quantity": 28500,
"price": 61,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|74554",
"symbol": "BEL25MAY305CE",
"last_price": 58.1,
"volume": 11400,
"average_price": 60.96,
"oi": 1447800,
"net_change": -2.1,
"total_buy_quantity": 188100,
"total_sell_quantity": 236550,
"lower_circuit_limit": 35.5,
"upper_circuit_limit": 100.95,
"last_trade_time": "1747648205186",
"oi_day_high": 1456350,
"oi_day_low": 1447800
},
"NSE_FO:SUPREMEIND25MAY3500CE": {
"ohlc": {
"open": 215,
"high": 387.8,
"low": 215,
"close": 387.8
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 368.5,
"orders": 1
},
{
"quantity": 125,
"price": 368.45,
"orders": 1
},
{
"quantity": 500,
"price": 368.15,
"orders": 1
},
{
"quantity": 125,
"price": 366,
"orders": 1
},
{
"quantity": 625,
"price": 356.25,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 380.95,
"orders": 1
},
{
"quantity": 125,
"price": 381,
"orders": 1
},
{
"quantity": 125,
"price": 381.05,
"orders": 1
},
{
"quantity": 500,
"price": 405.35,
"orders": 1
},
{
"quantity": 625,
"price": 408.15,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|141138",
"symbol": "SUPREMEIND25MAY3500CE",
"last_price": 387.8,
"volume": 12000,
"average_price": 297.51,
"oi": 15000,
"net_change": 161.5,
"total_buy_quantity": 11875,
"total_sell_quantity": 5375,
"lower_circuit_limit": 23.7,
"upper_circuit_limit": 710.2,
"last_trade_time": "1747648211561",
"oi_day_high": 18500,
"oi_day_low": 15000
},
"NSE_FO:DABUR25MAY490CE": {
"ohlc": {
"open": 2.35,
"high": 4.85,
"low": 2.3,
"close": 4.25
},
"depth": {
"buy": [
{
"quantity": 7500,
"price": 4.2,
"orders": 1
},
{
"quantity": 10000,
"price": 4.15,
"orders": 7
},
{
"quantity": 7500,
"price": 4.1,
"orders": 5
},
{
"quantity": 7500,
"price": 4.05,
"orders": 4
},
{
"quantity": 5000,
"price": 4,
"orders": 3
}
],
"sell": [
{
"quantity": 3750,
"price": 4.25,
"orders": 2
},
{
"quantity": 10000,
"price": 4.3,
"orders": 5
},
{
"quantity": 16250,
"price": 4.35,
"orders": 8
},
{
"quantity": 3750,
"price": 4.4,
"orders": 3
},
{
"quantity": 7500,
"price": 4.45,
"orders": 4
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|78118",
"symbol": "DABUR25MAY490CE",
"last_price": 4.25,
"volume": 1785000,
"average_price": 4.03,
"oi": 1180000,
"net_change": 1.65,
"total_buy_quantity": 415000,
"total_sell_quantity": 381250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.6,
"last_trade_time": "1747648793667",
"oi_day_high": 1193750,
"oi_day_low": 1026250
},
"NSE_FO:SBILIFE25MAY1600PE": {
"ohlc": {
"open": 1.3,
"high": 1.35,
"low": 1,
"close": 1.15
},
"depth": {
"buy": [
{
"quantity": 2250,
"price": 1,
"orders": 6
},
{
"quantity": 750,
"price": 0.95,
"orders": 2
},
{
"quantity": 1125,
"price": 0.9,
"orders": 2
},
{
"quantity": 1125,
"price": 0.85,
"orders": 3
},
{
"quantity": 1125,
"price": 0.8,
"orders": 3
}
],
"sell": [
{
"quantity": 750,
"price": 1.1,
"orders": 2
},
{
"quantity": 1875,
"price": 1.15,
"orders": 4
},
{
"quantity": 5625,
"price": 1.2,
"orders": 6
},
{
"quantity": 1875,
"price": 1.25,
"orders": 3
},
{
"quantity": 1125,
"price": 1.3,
"orders": 2
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|121368",
"symbol": "SBILIFE25MAY1600PE",
"last_price": 1.15,
"volume": 42000,
"average_price": 1.13,
"oi": 382125,
"net_change": -0.25,
"total_buy_quantity": 355125,
"total_sell_quantity": 77625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.4,
"last_trade_time": "1747646917400",
"oi_day_high": 403125,
"oi_day_low": 382125
},
"NSE_FO:KALYANKJIL25MAY520PE": {
"ohlc": {
"open": 3.35,
"high": 4.2,
"low": 2.8,
"close": 3.05
},
"depth": {
"buy": [
{
"quantity": 4650,
"price": 3.05,
"orders": 5
},
{
"quantity": 5425,
"price": 3,
"orders": 6
},
{
"quantity": 6200,
"price": 2.95,
"orders": 6
},
{
"quantity": 7750,
"price": 2.9,
"orders": 5
},
{
"quantity": 8525,
"price": 2.85,
"orders": 5
}
],
"sell": [
{
"quantity": 2325,
"price": 3.15,
"orders": 3
},
{
"quantity": 4650,
"price": 3.2,
"orders": 6
},
{
"quantity": 6975,
"price": 3.25,
"orders": 7
},
{
"quantity": 3100,
"price": 3.3,
"orders": 3
},
{
"quantity": 4650,
"price": 3.35,
"orders": 5
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|99509",
"symbol": "KALYANKJIL25MAY520PE",
"last_price": 3.05,
"volume": 244900,
"average_price": 3.31,
"oi": 467325,
"net_change": -0.45,
"total_buy_quantity": 306900,
"total_sell_quantity": 206925,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.5,
"last_trade_time": "1747648682189",
"oi_day_high": 499875,
"oi_day_low": 467325
},
"NSE_FO:POONAWALLA25MAY395CE": {
"ohlc": {
"open": 11.9,
"high": 13.5,
"low": 10.05,
"close": 11.45
},
"depth": {
"buy": [
{
"quantity": 1450,
"price": 11.1,
"orders": 1
},
{
"quantity": 2900,
"price": 11.05,
"orders": 2
},
{
"quantity": 1450,
"price": 11,
"orders": 1
},
{
"quantity": 1450,
"price": 10.95,
"orders": 1
},
{
"quantity": 1450,
"price": 10.9,
"orders": 1
}
],
"sell": [
{
"quantity": 4350,
"price": 11.3,
"orders": 3
},
{
"quantity": 4350,
"price": 11.35,
"orders": 3
},
{
"quantity": 4350,
"price": 11.4,
"orders": 3
},
{
"quantity": 2900,
"price": 11.45,
"orders": 2
},
{
"quantity": 1450,
"price": 11.5,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|131891",
"symbol": "POONAWALLA25MAY395CE",
"last_price": 11.45,
"volume": 204450,
"average_price": 11.58,
"oi": 366850,
"net_change": -1,
"total_buy_quantity": 197200,
"total_sell_quantity": 249400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.45,
"last_trade_time": "1747648614016",
"oi_day_high": 392950,
"oi_day_low": 363950
},
"NSE_FO:DLF25MAY680PE": {
"ohlc": {
"open": 5.9,
"high": 6.4,
"low": 2.95,
"close": 3.1
},
"depth": {
"buy": [
{
"quantity": 1650,
"price": 3.1,
"orders": 2
},
{
"quantity": 4950,
"price": 3.05,
"orders": 3
},
{
"quantity": 4950,
"price": 3,
"orders": 6
},
{
"quantity": 14025,
"price": 2.95,
"orders": 6
},
{
"quantity": 13200,
"price": 2.9,
"orders": 4
}
],
"sell": [
{
"quantity": 4125,
"price": 3.15,
"orders": 4
},
{
"quantity": 8250,
"price": 3.2,
"orders": 4
},
{
"quantity": 11550,
"price": 3.25,
"orders": 6
},
{
"quantity": 13200,
"price": 3.3,
"orders": 5
},
{
"quantity": 4125,
"price": 3.35,
"orders": 3
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|80524",
"symbol": "DLF25MAY680PE",
"last_price": 3.1,
"volume": 1651650,
"average_price": 3.51,
"oi": 613800,
"net_change": -2.8,
"total_buy_quantity": 577500,
"total_sell_quantity": 269775,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.9,
"last_trade_time": "1747648771007",
"oi_day_high": 685575,
"oi_day_low": 599775
},
"NSE_FO:HDFCLIFE25MAY710PE": {
"ohlc": {
"open": 1.7,
"high": 1.7,
"low": 1.05,
"close": 1.45
},
"depth": {
"buy": [
{
"quantity": 6600,
"price": 1.45,
"orders": 3
},
{
"quantity": 12100,
"price": 1.4,
"orders": 7
},
{
"quantity": 9900,
"price": 1.35,
"orders": 4
},
{
"quantity": 18700,
"price": 1.3,
"orders": 6
},
{
"quantity": 8800,
"price": 1.25,
"orders": 4
}
],
"sell": [
{
"quantity": 4400,
"price": 1.5,
"orders": 2
},
{
"quantity": 18700,
"price": 1.55,
"orders": 9
},
{
"quantity": 13200,
"price": 1.6,
"orders": 4
},
{
"quantity": 17600,
"price": 1.65,
"orders": 5
},
{
"quantity": 22000,
"price": 1.7,
"orders": 5
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|94704",
"symbol": "HDFCLIFE25MAY710PE",
"last_price": 1.45,
"volume": 193600,
"average_price": 1.31,
"oi": 235400,
"net_change": -0.25,
"total_buy_quantity": 288200,
"total_sell_quantity": 215600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.7,
"last_trade_time": "1747648587672",
"oi_day_high": 266200,
"oi_day_low": 235400
},
"NSE_FO:LTIM25MAY4550PE": {
"ohlc": {
"open": 12.1,
"high": 14.7,
"low": 11.3,
"close": 12.05
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 11.25,
"orders": 1
},
{
"quantity": 150,
"price": 11.1,
"orders": 1
},
{
"quantity": 150,
"price": 11,
"orders": 1
},
{
"quantity": 150,
"price": 10.9,
"orders": 1
},
{
"quantity": 4500,
"price": 9.9,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 13,
"orders": 1
},
{
"quantity": 150,
"price": 13.05,
"orders": 1
},
{
"quantity": 300,
"price": 13.15,
"orders": 1
},
{
"quantity": 150,
"price": 13.25,
"orders": 1
},
{
"quantity": 300,
"price": 13.35,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|115838",
"symbol": "LTIM25MAY4550PE",
"last_price": 12.05,
"volume": 5100,
"average_price": 11.88,
"oi": 15000,
"net_change": -0.65,
"total_buy_quantity": 54600,
"total_sell_quantity": 17400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.7,
"last_trade_time": "1747643478808",
"oi_day_high": 15300,
"oi_day_low": 14100
},
"NSE_FO:PEL25MAY1020PE": {
"ohlc": {
"open": 4.45,
"high": 4.45,
"low": 2.3,
"close": 3.25
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 3.15,
"orders": 1
},
{
"quantity": 2250,
"price": 3.1,
"orders": 3
},
{
"quantity": 3750,
"price": 3.05,
"orders": 4
},
{
"quantity": 2250,
"price": 3,
"orders": 3
},
{
"quantity": 6000,
"price": 2.95,
"orders": 3
}
],
"sell": [
{
"quantity": 5250,
"price": 3.3,
"orders": 2
},
{
"quantity": 2250,
"price": 3.35,
"orders": 3
},
{
"quantity": 7500,
"price": 3.4,
"orders": 5
},
{
"quantity": 6000,
"price": 3.45,
"orders": 3
},
{
"quantity": 750,
"price": 3.5,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|127779",
"symbol": "PEL25MAY1020PE",
"last_price": 3.25,
"volume": 214500,
"average_price": 3.11,
"oi": 188250,
"net_change": -1.45,
"total_buy_quantity": 330000,
"total_sell_quantity": 184500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.7,
"last_trade_time": "1747648795186",
"oi_day_high": 189000,
"oi_day_low": 130500
},
"NSE_FO:NYKAA25MAY195PE": {
"ohlc": {
"open": 2.7,
"high": 5.9,
"low": 1.95,
"close": 4.95
},
"depth": {
"buy": [
{
"quantity": 14750,
"price": 5.1,
"orders": 5
},
{
"quantity": 20650,
"price": 5.05,
"orders": 6
},
{
"quantity": 14750,
"price": 5,
"orders": 5
},
{
"quantity": 14750,
"price": 4.95,
"orders": 4
},
{
"quantity": 8850,
"price": 4.9,
"orders": 3
}
],
"sell": [
{
"quantity": 8850,
"price": 5.3,
"orders": 3
},
{
"quantity": 14750,
"price": 5.35,
"orders": 4
},
{
"quantity": 11800,
"price": 5.4,
"orders": 4
},
{
"quantity": 11800,
"price": 5.45,
"orders": 3
},
{
"quantity": 2950,
"price": 5.5,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|110598",
"symbol": "NYKAA25MAY195PE",
"last_price": 4.95,
"volume": 1551700,
"average_price": 4.21,
"oi": 383500,
"net_change": 2.15,
"total_buy_quantity": 876150,
"total_sell_quantity": 542800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.8,
"last_trade_time": "1747648782394",
"oi_day_high": 413000,
"oi_day_low": 247800
},
"NSE_FO:ADANIGREEN25MAY960PE": {
"ohlc": {
"open": 11,
"high": 12.4,
"low": 8.6,
"close": 10.45
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 10.75,
"orders": 1
},
{
"quantity": 375,
"price": 10.6,
"orders": 1
},
{
"quantity": 1500,
"price": 10.55,
"orders": 4
},
{
"quantity": 1500,
"price": 10.5,
"orders": 4
},
{
"quantity": 750,
"price": 10.45,
"orders": 2
}
],
"sell": [
{
"quantity": 375,
"price": 10.85,
"orders": 1
},
{
"quantity": 375,
"price": 10.9,
"orders": 1
},
{
"quantity": 1125,
"price": 10.95,
"orders": 2
},
{
"quantity": 1875,
"price": 11,
"orders": 3
},
{
"quantity": 2250,
"price": 11.05,
"orders": 2
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|64785",
"symbol": "ADANIGREEN25MAY960PE",
"last_price": 10.45,
"volume": 594375,
"average_price": 9.97,
"oi": 628500,
"net_change": -1.2,
"total_buy_quantity": 466500,
"total_sell_quantity": 126000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 41.8,
"last_trade_time": "1747648789025",
"oi_day_high": 654375,
"oi_day_low": 627375
},
"NSE_FO:ABCAPITAL25MAY195CE": {
"ohlc": {
"open": 19.85,
"high": 19.9,
"low": 19.6,
"close": 19.6
},
"depth": {
"buy": [
{
"quantity": 2700,
"price": 20.5,
"orders": 1
},
{
"quantity": 2700,
"price": 20.45,
"orders": 1
},
{
"quantity": 13500,
"price": 20.05,
"orders": 2
},
{
"quantity": 40500,
"price": 19.85,
"orders": 2
},
{
"quantity": 27000,
"price": 19.55,
"orders": 1
}
],
"sell": [
{
"quantity": 10800,
"price": 21.25,
"orders": 2
},
{
"quantity": 2700,
"price": 21.3,
"orders": 1
},
{
"quantity": 2700,
"price": 21.45,
"orders": 1
},
{
"quantity": 10800,
"price": 21.65,
"orders": 1
},
{
"quantity": 13500,
"price": 21.85,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|63932",
"symbol": "ABCAPITAL25MAY195CE",
"last_price": 19.6,
"volume": 37800,
"average_price": 19.8,
"oi": 186300,
"net_change": -4.1,
"total_buy_quantity": 243000,
"total_sell_quantity": 278100,
"lower_circuit_limit": 3.7,
"upper_circuit_limit": 43.7,
"last_trade_time": "1747645776500",
"oi_day_high": 191700,
"oi_day_low": 186300
},
"NSE_FO:PIIND25MAY3650CE": {
"ohlc": {
"open": 184,
"high": 198.75,
"low": 159.8,
"close": 184.85
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 180.1,
"orders": 1
},
{
"quantity": 250,
"price": 180.05,
"orders": 1
},
{
"quantity": 250,
"price": 179.1,
"orders": 1
},
{
"quantity": 125,
"price": 175.1,
"orders": 1
},
{
"quantity": 125,
"price": 172.6,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 189.85,
"orders": 1
},
{
"quantity": 250,
"price": 189.9,
"orders": 1
},
{
"quantity": 250,
"price": 189.95,
"orders": 1
},
{
"quantity": 250,
"price": 195.65,
"orders": 1
},
{
"quantity": 250,
"price": 199.4,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|129735",
"symbol": "PIIND25MAY3650CE",
"last_price": 184.85,
"volume": 33875,
"average_price": 179.22,
"oi": 24375,
"net_change": -4.9,
"total_buy_quantity": 6750,
"total_sell_quantity": 5250,
"lower_circuit_limit": 47.7,
"upper_circuit_limit": 331.8,
"last_trade_time": "1747648772185",
"oi_day_high": 24625,
"oi_day_low": 21375
},
"NSE_FO:NMDC25MAY68PE": {
"ohlc": {
"open": 0.95,
"high": 1.05,
"low": 0.65,
"close": 0.85
},
"depth": {
"buy": [
{
"quantity": 175500,
"price": 0.85,
"orders": 6
},
{
"quantity": 216000,
"price": 0.8,
"orders": 10
},
{
"quantity": 229500,
"price": 0.75,
"orders": 8
},
{
"quantity": 378000,
"price": 0.7,
"orders": 11
},
{
"quantity": 837000,
"price": 0.65,
"orders": 18
}
],
"sell": [
{
"quantity": 148500,
"price": 0.9,
"orders": 7
},
{
"quantity": 162000,
"price": 0.95,
"orders": 8
},
{
"quantity": 162000,
"price": 1,
"orders": 8
},
{
"quantity": 256500,
"price": 1.05,
"orders": 6
},
{
"quantity": 216000,
"price": 1.1,
"orders": 9
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|53938",
"symbol": "NMDC25MAY68PE",
"last_price": 0.85,
"volume": 7857000,
"average_price": 0.81,
"oi": 3388500,
"net_change": -0.05,
"total_buy_quantity": 9801000,
"total_sell_quantity": 2808000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.9,
"last_trade_time": "1747648614691",
"oi_day_high": 3847500,
"oi_day_low": 3361500
},
"NSE_FO:PATANJALI25MAY1960PE": {
"ohlc": {
"open": 188,
"high": 188,
"low": 188,
"close": 188
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 224.05,
"orders": 1
},
{
"quantity": 1500,
"price": 223.1,
"orders": 1
},
{
"quantity": 3000,
"price": 219.65,
"orders": 1
},
{
"quantity": 1200,
"price": 218.9,
"orders": 1
},
{
"quantity": 3000,
"price": 214.25,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 236,
"orders": 1
},
{
"quantity": 1200,
"price": 236.05,
"orders": 1
},
{
"quantity": 1500,
"price": 238.7,
"orders": 1
},
{
"quantity": 3000,
"price": 239.5,
"orders": 1
},
{
"quantity": 3000,
"price": 240.45,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|113546",
"symbol": "PATANJALI25MAY1960PE",
"last_price": 188,
"volume": 0,
"average_price": 0,
"oi": 12600,
"net_change": 0,
"total_buy_quantity": 21000,
"total_sell_quantity": 21000,
"lower_circuit_limit": 89.8,
"upper_circuit_limit": 286.2,
"last_trade_time": "1747376349000",
"oi_day_high": 12600,
"oi_day_low": 12300
},
"NSE_FO:MRF25MAY130000PE": {
"ohlc": {
"open": 202,
"high": 202,
"low": 150,
"close": 170.05
},
"depth": {
"buy": [
{
"quantity": 5,
"price": 162.05,
"orders": 1
},
{
"quantity": 5,
"price": 158.15,
"orders": 1
},
{
"quantity": 5,
"price": 154.05,
"orders": 1
},
{
"quantity": 5,
"price": 141,
"orders": 1
},
{
"quantity": 200,
"price": 120.05,
"orders": 1
}
],
"sell": [
{
"quantity": 5,
"price": 179.55,
"orders": 1
},
{
"quantity": 5,
"price": 180,
"orders": 1
},
{
"quantity": 65,
"price": 183,
"orders": 1
},
{
"quantity": 50,
"price": 189.35,
"orders": 1
},
{
"quantity": 25,
"price": 191.65,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|106955",
"symbol": "MRF25MAY130000PE",
"last_price": 170.05,
"volume": 580,
"average_price": 166.11,
"oi": 2955,
"net_change": -19.05,
"total_buy_quantity": 1585,
"total_sell_quantity": 540,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 409.45,
"last_trade_time": "1747648793925",
"oi_day_high": 2980,
"oi_day_low": 2690
},
"NSE_FO:LAURUSLABS25MAY650CE": {
"ohlc": {
"open": 3,
"high": 6.15,
"low": 2.9,
"close": 3.9
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 3.9,
"orders": 1
},
{
"quantity": 5100,
"price": 3.85,
"orders": 3
},
{
"quantity": 20400,
"price": 3.8,
"orders": 7
},
{
"quantity": 22100,
"price": 3.75,
"orders": 5
},
{
"quantity": 10200,
"price": 3.7,
"orders": 2
}
],
"sell": [
{
"quantity": 3400,
"price": 4,
"orders": 2
},
{
"quantity": 3400,
"price": 4.05,
"orders": 2
},
{
"quantity": 3400,
"price": 4.1,
"orders": 2
},
{
"quantity": 3400,
"price": 4.15,
"orders": 2
},
{
"quantity": 10200,
"price": 4.2,
"orders": 2
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|112723",
"symbol": "LAURUSLABS25MAY650CE",
"last_price": 3.9,
"volume": 1431400,
"average_price": 4.76,
"oi": 2641800,
"net_change": 0.75,
"total_buy_quantity": 618800,
"total_sell_quantity": 379100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.15,
"last_trade_time": "1747648792363",
"oi_day_high": 2730200,
"oi_day_low": 2589100
},
"NSE_FO:CHOLAFIN25MAY1540PE": {
"ohlc": {
"open": 6.25,
"high": 7.4,
"low": 4.55,
"close": 5.3
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 5.05,
"orders": 1
},
{
"quantity": 2500,
"price": 5,
"orders": 3
},
{
"quantity": 2500,
"price": 4.95,
"orders": 3
},
{
"quantity": 1875,
"price": 4.9,
"orders": 2
},
{
"quantity": 2500,
"price": 4.85,
"orders": 3
}
],
"sell": [
{
"quantity": 1875,
"price": 5.25,
"orders": 2
},
{
"quantity": 3125,
"price": 5.3,
"orders": 4
},
{
"quantity": 2500,
"price": 5.35,
"orders": 3
},
{
"quantity": 5625,
"price": 5.4,
"orders": 4
},
{
"quantity": 5000,
"price": 5.45,
"orders": 3
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|80760",
"symbol": "CHOLAFIN25MAY1540PE",
"last_price": 5.3,
"volume": 105625,
"average_price": 5.39,
"oi": 123750,
"net_change": -3.25,
"total_buy_quantity": 400000,
"total_sell_quantity": 121250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33,
"last_trade_time": "1747648718218",
"oi_day_high": 123750,
"oi_day_low": 95625
},
"NSE_FO:TVSMOTOR25MAY2780CE": {
"ohlc": {
"open": 103.65,
"high": 116.25,
"low": 76.9,
"close": 78.05
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 76.7,
"orders": 1
},
{
"quantity": 350,
"price": 76.65,
"orders": 1
},
{
"quantity": 700,
"price": 76.55,
"orders": 1
},
{
"quantity": 700,
"price": 75.05,
"orders": 1
},
{
"quantity": 700,
"price": 73.55,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 80.85,
"orders": 1
},
{
"quantity": 350,
"price": 80.9,
"orders": 1
},
{
"quantity": 700,
"price": 80.95,
"orders": 1
},
{
"quantity": 350,
"price": 82.85,
"orders": 1
},
{
"quantity": 700,
"price": 83.95,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|145098",
"symbol": "TVSMOTOR25MAY2780CE",
"last_price": 78.05,
"volume": 28000,
"average_price": 96.39,
"oi": 42700,
"net_change": -15.8,
"total_buy_quantity": 57050,
"total_sell_quantity": 37800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 197.25,
"last_trade_time": "1747648090259",
"oi_day_high": 47250,
"oi_day_low": 42700
},
"NSE_FO:CIPLA25MAY1560PE": {
"ohlc": {
"open": 60,
"high": 72.7,
"low": 57.5,
"close": 72.7
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 72.35,
"orders": 1
},
{
"quantity": 325,
"price": 72.15,
"orders": 1
},
{
"quantity": 650,
"price": 72.1,
"orders": 1
},
{
"quantity": 650,
"price": 72.05,
"orders": 1
},
{
"quantity": 325,
"price": 71.45,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 73.45,
"orders": 1
},
{
"quantity": 325,
"price": 73.5,
"orders": 1
},
{
"quantity": 975,
"price": 73.55,
"orders": 3
},
{
"quantity": 325,
"price": 73.6,
"orders": 1
},
{
"quantity": 650,
"price": 75.55,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|75045",
"symbol": "CIPLA25MAY1560PE",
"last_price": 72.7,
"volume": 7800,
"average_price": 65.57,
"oi": 110175,
"net_change": 7.8,
"total_buy_quantity": 41600,
"total_sell_quantity": 40300,
"lower_circuit_limit": 12.25,
"upper_circuit_limit": 117.55,
"last_trade_time": "1747648737320",
"oi_day_high": 111150,
"oi_day_low": 109850
},
"NSE_FO:HCLTECH25MAY1580CE": {
"ohlc": {
"open": 75.35,
"high": 86.7,
"low": 75.35,
"close": 79.2
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 78.75,
"orders": 1
},
{
"quantity": 350,
"price": 78.7,
"orders": 1
},
{
"quantity": 350,
"price": 78.1,
"orders": 1
},
{
"quantity": 1050,
"price": 78.05,
"orders": 2
},
{
"quantity": 350,
"price": 77.3,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 79.95,
"orders": 1
},
{
"quantity": 350,
"price": 80.05,
"orders": 1
},
{
"quantity": 350,
"price": 80.1,
"orders": 1
},
{
"quantity": 350,
"price": 80.8,
"orders": 1
},
{
"quantity": 350,
"price": 80.85,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|92842",
"symbol": "HCLTECH25MAY1580CE",
"last_price": 79.2,
"volume": 27300,
"average_price": 79.05,
"oi": 299250,
"net_change": -13.5,
"total_buy_quantity": 44100,
"total_sell_quantity": 44100,
"lower_circuit_limit": 22.4,
"upper_circuit_limit": 163,
"last_trade_time": "1747648767210",
"oi_day_high": 307650,
"oi_day_low": 299250
},
"NSE_FO:PIDILITIND25MAY3080CE": {
"ohlc": {
"open": 61.1,
"high": 63.3,
"low": 39.55,
"close": 41.5
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 41.15,
"orders": 1
},
{
"quantity": 250,
"price": 41.1,
"orders": 1
},
{
"quantity": 250,
"price": 41,
"orders": 1
},
{
"quantity": 250,
"price": 40.2,
"orders": 1
},
{
"quantity": 250,
"price": 40.15,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 41.65,
"orders": 2
},
{
"quantity": 500,
"price": 41.95,
"orders": 1
},
{
"quantity": 500,
"price": 42.35,
"orders": 1
},
{
"quantity": 250,
"price": 42.55,
"orders": 1
},
{
"quantity": 250,
"price": 42.6,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|116028",
"symbol": "PIDILITIND25MAY3080CE",
"last_price": 41.5,
"volume": 75750,
"average_price": 46.71,
"oi": 32750,
"net_change": -16.7,
"total_buy_quantity": 73750,
"total_sell_quantity": 42750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 124.8,
"last_trade_time": "1747648795021",
"oi_day_high": 33000,
"oi_day_low": 25750
},
"NSE_FO:IRB25MAY48CE": {
"ohlc": {
"open": 3.95,
"high": 3.95,
"low": 3.35,
"close": 3.4
},
"depth": {
"buy": [
{
"quantity": 10250,
"price": 3.4,
"orders": 1
},
{
"quantity": 20500,
"price": 3.35,
"orders": 2
},
{
"quantity": 51250,
"price": 3.3,
"orders": 2
},
{
"quantity": 71750,
"price": 3.25,
"orders": 3
},
{
"quantity": 112750,
"price": 3.2,
"orders": 2
}
],
"sell": [
{
"quantity": 10250,
"price": 3.45,
"orders": 1
},
{
"quantity": 41000,
"price": 3.5,
"orders": 4
},
{
"quantity": 30750,
"price": 3.55,
"orders": 2
},
{
"quantity": 41000,
"price": 3.6,
"orders": 2
},
{
"quantity": 82000,
"price": 3.65,
"orders": 3
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|95826",
"symbol": "IRB25MAY48CE",
"last_price": 3.4,
"volume": 225500,
"average_price": 3.56,
"oi": 1927000,
"net_change": -0.45,
"total_buy_quantity": 1158250,
"total_sell_quantity": 1455500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.85,
"last_trade_time": "1747648098776",
"oi_day_high": 1968000,
"oi_day_low": 1916750
},
"NSE_FO:ZYDUSLIFE25MAY880CE": {
"ohlc": {
"open": 43.3,
"high": 51.5,
"low": 40.15,
"close": 46.3
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 45.35,
"orders": 1
},
{
"quantity": 900,
"price": 45.15,
"orders": 1
},
{
"quantity": 900,
"price": 45.1,
"orders": 1
},
{
"quantity": 2700,
"price": 45.05,
"orders": 2
},
{
"quantity": 900,
"price": 44.15,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 46.25,
"orders": 2
},
{
"quantity": 900,
"price": 47,
"orders": 1
},
{
"quantity": 900,
"price": 47.05,
"orders": 1
},
{
"quantity": 900,
"price": 48.75,
"orders": 1
},
{
"quantity": 3600,
"price": 48.8,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|140951",
"symbol": "ZYDUSLIFE25MAY880CE",
"last_price": 46.3,
"volume": 59400,
"average_price": 45.65,
"oi": 174600,
"net_change": 4.95,
"total_buy_quantity": 92700,
"total_sell_quantity": 92700,
"lower_circuit_limit": 9.05,
"upper_circuit_limit": 73.65,
"last_trade_time": "1747648655897",
"oi_day_high": 184500,
"oi_day_low": 174600
},
"NSE_FO:SBICARD25MAY930PE": {
"ohlc": {
"open": 20.2,
"high": 24.25,
"low": 20.05,
"close": 21.75
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 21.7,
"orders": 1
},
{
"quantity": 800,
"price": 21.65,
"orders": 1
},
{
"quantity": 1600,
"price": 21.55,
"orders": 1
},
{
"quantity": 1600,
"price": 21.05,
"orders": 1
},
{
"quantity": 800,
"price": 20.8,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 23.05,
"orders": 1
},
{
"quantity": 800,
"price": 23.1,
"orders": 1
},
{
"quantity": 800,
"price": 23.15,
"orders": 1
},
{
"quantity": 800,
"price": 23.2,
"orders": 1
},
{
"quantity": 800,
"price": 23.25,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|121086",
"symbol": "SBICARD25MAY930PE",
"last_price": 21.75,
"volume": 24800,
"average_price": 21.77,
"oi": 40800,
"net_change": -2.95,
"total_buy_quantity": 110400,
"total_sell_quantity": 108800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 51.65,
"last_trade_time": "1747648447482",
"oi_day_high": 40800,
"oi_day_low": 36800
},
"NSE_FO:BALKRISIND25MAY2580PE": {
"ohlc": {
"open": 13,
"high": 31.5,
"low": 13,
"close": 31
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 28.2,
"orders": 1
},
{
"quantity": 300,
"price": 28.15,
"orders": 1
},
{
"quantity": 600,
"price": 28.05,
"orders": 1
},
{
"quantity": 600,
"price": 27.25,
"orders": 1
},
{
"quantity": 600,
"price": 26.45,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 31.45,
"orders": 1
},
{
"quantity": 300,
"price": 31.55,
"orders": 1
},
{
"quantity": 300,
"price": 31.6,
"orders": 1
},
{
"quantity": 6000,
"price": 34.8,
"orders": 1
},
{
"quantity": 1200,
"price": 39.15,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|72897",
"symbol": "BALKRISIND25MAY2580PE",
"last_price": 31,
"volume": 15000,
"average_price": 21.64,
"oi": 17700,
"net_change": -3.4,
"total_buy_quantity": 69300,
"total_sell_quantity": 24600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 47.8,
"last_trade_time": "1747646950267",
"oi_day_high": 17700,
"oi_day_low": 10200
},
"NSE_FO:SJVN25MAY99PE": {
"ohlc": {
"open": 0.95,
"high": 1.05,
"low": 0.8,
"close": 0.9
},
"depth": {
"buy": [
{
"quantity": 14175,
"price": 0.9,
"orders": 3
},
{
"quantity": 14175,
"price": 0.85,
"orders": 2
},
{
"quantity": 9450,
"price": 0.8,
"orders": 2
},
{
"quantity": 14175,
"price": 0.75,
"orders": 2
},
{
"quantity": 4725,
"price": 0.7,
"orders": 1
}
],
"sell": [
{
"quantity": 9450,
"price": 1,
"orders": 2
},
{
"quantity": 14175,
"price": 1.05,
"orders": 2
},
{
"quantity": 4725,
"price": 1.1,
"orders": 1
},
{
"quantity": 4725,
"price": 1.15,
"orders": 1
},
{
"quantity": 4725,
"price": 1.2,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|138191",
"symbol": "SJVN25MAY99PE",
"last_price": 0.9,
"volume": 174825,
"average_price": 0.93,
"oi": 236250,
"net_change": -0.45,
"total_buy_quantity": 1275750,
"total_sell_quantity": 590625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.35,
"last_trade_time": "1747647689115",
"oi_day_high": 250425,
"oi_day_low": 231525
},
"NSE_FO:HDFCBANK25MAY1920CE": {
"ohlc": {
"open": 37.1,
"high": 41.25,
"low": 33.1,
"close": 35.15
},
"depth": {
"buy": [
{
"quantity": 1650,
"price": 34.95,
"orders": 3
},
{
"quantity": 1100,
"price": 34.9,
"orders": 2
},
{
"quantity": 1100,
"price": 34.85,
"orders": 2
},
{
"quantity": 550,
"price": 34.8,
"orders": 1
},
{
"quantity": 550,
"price": 34.75,
"orders": 1
}
],
"sell": [
{
"quantity": 1100,
"price": 35.2,
"orders": 2
},
{
"quantity": 550,
"price": 35.25,
"orders": 1
},
{
"quantity": 6600,
"price": 35.3,
"orders": 3
},
{
"quantity": 550,
"price": 35.35,
"orders": 1
},
{
"quantity": 550,
"price": 35.4,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|87325",
"symbol": "HDFCBANK25MAY1920CE",
"last_price": 35.15,
"volume": 3361600,
"average_price": 36.81,
"oi": 1936000,
"net_change": -1.5,
"total_buy_quantity": 238150,
"total_sell_quantity": 190850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 81.75,
"last_trade_time": "1747648795448",
"oi_day_high": 2006950,
"oi_day_low": 1873850
},
"NSE_FO:TATATECH25MAY720PE": {
"ohlc": {
"open": 6.4,
"high": 7.15,
"low": 3.4,
"close": 5.25
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 4.95,
"orders": 2
},
{
"quantity": 1400,
"price": 4.9,
"orders": 2
},
{
"quantity": 2800,
"price": 4.85,
"orders": 3
},
{
"quantity": 1400,
"price": 4.8,
"orders": 2
},
{
"quantity": 3500,
"price": 4.75,
"orders": 4
}
],
"sell": [
{
"quantity": 2100,
"price": 5.1,
"orders": 3
},
{
"quantity": 3500,
"price": 5.15,
"orders": 5
},
{
"quantity": 2800,
"price": 5.2,
"orders": 4
},
{
"quantity": 4200,
"price": 5.25,
"orders": 5
},
{
"quantity": 2800,
"price": 5.3,
"orders": 4
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|131285",
"symbol": "TATATECH25MAY720PE",
"last_price": 5.25,
"volume": 515200,
"average_price": 4.86,
"oi": 181300,
"net_change": -2.05,
"total_buy_quantity": 240800,
"total_sell_quantity": 142100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.3,
"last_trade_time": "1747648688686",
"oi_day_high": 222600,
"oi_day_low": 175000
},
"NSE_FO:TATAMOTORS25MAY670CE": {
"ohlc": {
"open": 68,
"high": 69.55,
"low": 63,
"close": 63.4
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 62.15,
"orders": 1
},
{
"quantity": 550,
"price": 62.1,
"orders": 1
},
{
"quantity": 13200,
"price": 61.4,
"orders": 8
},
{
"quantity": 550,
"price": 61.35,
"orders": 1
},
{
"quantity": 1650,
"price": 60.8,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 62.85,
"orders": 1
},
{
"quantity": 550,
"price": 63.05,
"orders": 1
},
{
"quantity": 4400,
"price": 63.2,
"orders": 2
},
{
"quantity": 1100,
"price": 63.4,
"orders": 2
},
{
"quantity": 1650,
"price": 64.1,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|142677",
"symbol": "TATAMOTORS25MAY670CE",
"last_price": 63.4,
"volume": 39050,
"average_price": 66.01,
"oi": 704550,
"net_change": 0.75,
"total_buy_quantity": 93500,
"total_sell_quantity": 72600,
"lower_circuit_limit": 21.7,
"upper_circuit_limit": 103.6,
"last_trade_time": "1747647864164",
"oi_day_high": 705650,
"oi_day_low": 701800
},
"NSE_FO:TITAN25MAY3380CE": {
"ohlc": {
"open": 270,
"high": 270,
"low": 258.5,
"close": 258.5
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 243.05,
"orders": 1
},
{
"quantity": 175,
"price": 243,
"orders": 1
},
{
"quantity": 1750,
"price": 238.55,
"orders": 1
},
{
"quantity": 875,
"price": 233.95,
"orders": 1
},
{
"quantity": 525,
"price": 233.15,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 252,
"orders": 1
},
{
"quantity": 175,
"price": 252.15,
"orders": 1
},
{
"quantity": 175,
"price": 252.25,
"orders": 1
},
{
"quantity": 175,
"price": 252.35,
"orders": 1
},
{
"quantity": 175,
"price": 258.9,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|144456",
"symbol": "TITAN25MAY3380CE",
"last_price": 258.5,
"volume": 350,
"average_price": 264.25,
"oi": 37625,
"net_change": -9,
"total_buy_quantity": 15225,
"total_sell_quantity": 15925,
"lower_circuit_limit": 117.5,
"upper_circuit_limit": 417.5,
"last_trade_time": "1747640405808",
"oi_day_high": 37625,
"oi_day_low": 37625
},
"NSE_FO:IOC25MAY138PE": {
"ohlc": {
"open": 0.8,
"high": 0.8,
"low": 0.55,
"close": 0.65
},
"depth": {
"buy": [
{
"quantity": 4875,
"price": 0.6,
"orders": 1
},
{
"quantity": 39000,
"price": 0.55,
"orders": 6
},
{
"quantity": 19500,
"price": 0.5,
"orders": 4
},
{
"quantity": 24375,
"price": 0.45,
"orders": 4
},
{
"quantity": 14625,
"price": 0.4,
"orders": 3
}
],
"sell": [
{
"quantity": 34125,
"price": 0.65,
"orders": 6
},
{
"quantity": 87750,
"price": 0.7,
"orders": 13
},
{
"quantity": 58500,
"price": 0.75,
"orders": 6
},
{
"quantity": 39000,
"price": 0.8,
"orders": 4
},
{
"quantity": 92625,
"price": 0.85,
"orders": 7
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|106993",
"symbol": "IOC25MAY138PE",
"last_price": 0.65,
"volume": 263250,
"average_price": 0.65,
"oi": 638625,
"net_change": -0.05,
"total_buy_quantity": 1248000,
"total_sell_quantity": 1028625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.7,
"last_trade_time": "1747648758050",
"oi_day_high": 692250,
"oi_day_low": 633750
},
"NSE_FO:DIVISLAB25MAY6200PE": {
"ohlc": {
"open": 108.05,
"high": 108.05,
"low": 23.65,
"close": 33.05
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 33.25,
"orders": 2
},
{
"quantity": 200,
"price": 33.15,
"orders": 1
},
{
"quantity": 100,
"price": 33.1,
"orders": 1
},
{
"quantity": 200,
"price": 33.05,
"orders": 1
},
{
"quantity": 200,
"price": 33,
"orders": 2
}
],
"sell": [
{
"quantity": 200,
"price": 33.85,
"orders": 2
},
{
"quantity": 200,
"price": 33.95,
"orders": 1
},
{
"quantity": 200,
"price": 34,
"orders": 2
},
{
"quantity": 200,
"price": 34.05,
"orders": 1
},
{
"quantity": 100,
"price": 34.1,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|79683",
"symbol": "DIVISLAB25MAY6200PE",
"last_price": 33.05,
"volume": 1073400,
"average_price": 43.4,
"oi": 128000,
"net_change": -125.6,
"total_buy_quantity": 30700,
"total_sell_quantity": 29000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 289.45,
"last_trade_time": "1747648794446",
"oi_day_high": 155100,
"oi_day_low": 91100
},
"NSE_FO:POLICYBZR25MAY1660PE": {
"ohlc": {
"open": 28,
"high": 44.75,
"low": 24.75,
"close": 35.9
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 34.75,
"orders": 1
},
{
"quantity": 325,
"price": 34.7,
"orders": 1
},
{
"quantity": 650,
"price": 34.45,
"orders": 2
},
{
"quantity": 325,
"price": 33.5,
"orders": 1
},
{
"quantity": 1300,
"price": 33.05,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 35.25,
"orders": 2
},
{
"quantity": 325,
"price": 35.4,
"orders": 1
},
{
"quantity": 325,
"price": 35.45,
"orders": 1
},
{
"quantity": 325,
"price": 35.65,
"orders": 1
},
{
"quantity": 650,
"price": 35.7,
"orders": 2
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|131104",
"symbol": "POLICYBZR25MAY1660PE",
"last_price": 35.9,
"volume": 345150,
"average_price": 35.66,
"oi": 91975,
"net_change": 14.3,
"total_buy_quantity": 70850,
"total_sell_quantity": 83525,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 60.8,
"last_trade_time": "1747648715348",
"oi_day_high": 98475,
"oi_day_low": 73775
},
"NSE_FO:AUROPHARMA25MAY1260PE": {
"ohlc": {
"open": 55,
"high": 67.15,
"low": 54.05,
"close": 67.15
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 64.2,
"orders": 2
},
{
"quantity": 550,
"price": 64.15,
"orders": 1
},
{
"quantity": 1100,
"price": 63.05,
"orders": 1
},
{
"quantity": 1650,
"price": 63,
"orders": 1
},
{
"quantity": 2750,
"price": 62.85,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 68.1,
"orders": 1
},
{
"quantity": 550,
"price": 68.15,
"orders": 1
},
{
"quantity": 1100,
"price": 69.65,
"orders": 1
},
{
"quantity": 2200,
"price": 71.2,
"orders": 1
},
{
"quantity": 3850,
"price": 72.05,
"orders": 2
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|70677",
"symbol": "AUROPHARMA25MAY1260PE",
"last_price": 67.15,
"volume": 20350,
"average_price": 58.22,
"oi": 300850,
"net_change": -1,
"total_buy_quantity": 57750,
"total_sell_quantity": 58300,
"lower_circuit_limit": 15.65,
"upper_circuit_limit": 120.65,
"last_trade_time": "1747645279326",
"oi_day_high": 301400,
"oi_day_low": 299750
},
"NSE_FO:PRESTIGE25MAY1300CE": {
"ohlc": {
"open": 144,
"high": 160,
"low": 144,
"close": 147.6
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 147.8,
"orders": 2
},
{
"quantity": 325,
"price": 147.75,
"orders": 1
},
{
"quantity": 325,
"price": 147.7,
"orders": 1
},
{
"quantity": 325,
"price": 145,
"orders": 1
},
{
"quantity": 3250,
"price": 142.2,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 152,
"orders": 1
},
{
"quantity": 325,
"price": 152.05,
"orders": 1
},
{
"quantity": 325,
"price": 152.55,
"orders": 1
},
{
"quantity": 1625,
"price": 155.65,
"orders": 1
},
{
"quantity": 3250,
"price": 157.1,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|118569",
"symbol": "PRESTIGE25MAY1300CE",
"last_price": 147.6,
"volume": 4225,
"average_price": 153.66,
"oi": 40625,
"net_change": 11,
"total_buy_quantity": 35425,
"total_sell_quantity": 34450,
"lower_circuit_limit": 31.05,
"upper_circuit_limit": 242.15,
"last_trade_time": "1747648321381",
"oi_day_high": 41275,
"oi_day_low": 39975
},
"NSE_FO:TATAELXSI25MAY5900PE": {
"ohlc": {
"open": 31.5,
"high": 36.8,
"low": 18.25,
"close": 21.9
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 21.95,
"orders": 1
},
{
"quantity": 100,
"price": 21.9,
"orders": 1
},
{
"quantity": 100,
"price": 20,
"orders": 1
},
{
"quantity": 3000,
"price": 18.95,
"orders": 1
},
{
"quantity": 500,
"price": 18.55,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 23.2,
"orders": 1
},
{
"quantity": 100,
"price": 23.25,
"orders": 1
},
{
"quantity": 100,
"price": 23.3,
"orders": 1
},
{
"quantity": 100,
"price": 23.35,
"orders": 1
},
{
"quantity": 200,
"price": 23.75,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|142498",
"symbol": "TATAELXSI25MAY5900PE",
"last_price": 21.9,
"volume": 8200,
"average_price": 25.58,
"oi": 20000,
"net_change": -11.6,
"total_buy_quantity": 34400,
"total_sell_quantity": 16700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 119.05,
"last_trade_time": "1747646559163",
"oi_day_high": 20200,
"oi_day_low": 18800
},
"NSE_FO:PERSISTENT25MAY5200CE": {
"ohlc": {
"open": 474.3,
"high": 553,
"low": 474.3,
"close": 511.25
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 501.95,
"orders": 1
},
{
"quantity": 600,
"price": 501.45,
"orders": 6
},
{
"quantity": 100,
"price": 501.4,
"orders": 1
},
{
"quantity": 100,
"price": 501.35,
"orders": 1
},
{
"quantity": 100,
"price": 492.1,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 516.35,
"orders": 1
},
{
"quantity": 100,
"price": 516.5,
"orders": 1
},
{
"quantity": 500,
"price": 531.85,
"orders": 1
},
{
"quantity": 300,
"price": 534.35,
"orders": 1
},
{
"quantity": 300,
"price": 534.4,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|114444",
"symbol": "PERSISTENT25MAY5200CE",
"last_price": 511.25,
"volume": 2800,
"average_price": 523.08,
"oi": 44000,
"net_change": -21.85,
"total_buy_quantity": 7900,
"total_sell_quantity": 8600,
"lower_circuit_limit": 169,
"upper_circuit_limit": 897.2,
"last_trade_time": "1747647487486",
"oi_day_high": 44600,
"oi_day_low": 44000
},
"NSE_FO:IGL25MAY185CE": {
"ohlc": {
"open": 25.3,
"high": 29,
"low": 25.3,
"close": 29
},
"depth": {
"buy": [
{
"quantity": 2750,
"price": 26.5,
"orders": 1
},
{
"quantity": 2750,
"price": 26.45,
"orders": 1
},
{
"quantity": 11000,
"price": 26.35,
"orders": 1
},
{
"quantity": 41250,
"price": 26.2,
"orders": 2
},
{
"quantity": 27500,
"price": 26.05,
"orders": 1
}
],
"sell": [
{
"quantity": 2750,
"price": 27.85,
"orders": 1
},
{
"quantity": 2750,
"price": 27.9,
"orders": 1
},
{
"quantity": 2750,
"price": 27.95,
"orders": 1
},
{
"quantity": 13750,
"price": 28,
"orders": 1
},
{
"quantity": 27500,
"price": 28.3,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|92187",
"symbol": "IGL25MAY185CE",
"last_price": 29,
"volume": 16500,
"average_price": 27.29,
"oi": 396000,
"net_change": 3.45,
"total_buy_quantity": 198000,
"total_sell_quantity": 247500,
"lower_circuit_limit": 5.55,
"upper_circuit_limit": 45.55,
"last_trade_time": "1747643026541",
"oi_day_high": 404250,
"oi_day_low": 396000
},
"NSE_FO:DMART25MAY4500CE": {
"ohlc": {
"open": 20,
"high": 21,
"low": 12.65,
"close": 15.3
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 15.15,
"orders": 1
},
{
"quantity": 300,
"price": 15.1,
"orders": 2
},
{
"quantity": 150,
"price": 15.05,
"orders": 1
},
{
"quantity": 450,
"price": 15,
"orders": 3
},
{
"quantity": 300,
"price": 14.95,
"orders": 2
}
],
"sell": [
{
"quantity": 300,
"price": 15.6,
"orders": 2
},
{
"quantity": 150,
"price": 15.9,
"orders": 1
},
{
"quantity": 300,
"price": 15.95,
"orders": 2
},
{
"quantity": 150,
"price": 16,
"orders": 1
},
{
"quantity": 450,
"price": 16.15,
"orders": 2
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|80823",
"symbol": "DMART25MAY4500CE",
"last_price": 15.3,
"volume": 258150,
"average_price": 16.99,
"oi": 252900,
"net_change": -1.65,
"total_buy_quantity": 76500,
"total_sell_quantity": 57900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 49.2,
"last_trade_time": "1747648754616",
"oi_day_high": 263400,
"oi_day_low": 248400
},
"NSE_FO:M&MFIN25MAY262.7CE": {
"ohlc": {
"open": 8.6,
"high": 9.55,
"low": 6.95,
"close": 7.05
},
"depth": {
"buy": [
{
"quantity": 2056,
"price": 7.1,
"orders": 1
},
{
"quantity": 2056,
"price": 7.05,
"orders": 1
},
{
"quantity": 2056,
"price": 6.9,
"orders": 1
},
{
"quantity": 2056,
"price": 6.85,
"orders": 1
},
{
"quantity": 2056,
"price": 6.8,
"orders": 1
}
],
"sell": [
{
"quantity": 4112,
"price": 7.35,
"orders": 2
},
{
"quantity": 2056,
"price": 7.4,
"orders": 1
},
{
"quantity": 4112,
"price": 7.7,
"orders": 1
},
{
"quantity": 10280,
"price": 7.75,
"orders": 1
},
{
"quantity": 6168,
"price": 7.95,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|103516",
"symbol": "M&MFIN25MAY262.7CE",
"last_price": 7.05,
"volume": 345408,
"average_price": 8.26,
"oi": 1430976,
"net_change": -1.5,
"total_buy_quantity": 232328,
"total_sell_quantity": 271392,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.55,
"last_trade_time": "1747648706308",
"oi_day_high": 1457704,
"oi_day_low": 1426864
},
"NSE_FO:ANGELONE25MAY2500CE": {
"ohlc": {
"open": 268,
"high": 295.8,
"low": 260.15,
"close": 280.15
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 277.2,
"orders": 1
},
{
"quantity": 200,
"price": 277.15,
"orders": 1
},
{
"quantity": 1400,
"price": 276.45,
"orders": 2
},
{
"quantity": 2000,
"price": 274.8,
"orders": 1
},
{
"quantity": 1000,
"price": 272.5,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 297.95,
"orders": 1
},
{
"quantity": 200,
"price": 298,
"orders": 1
},
{
"quantity": 3400,
"price": 298.05,
"orders": 2
},
{
"quantity": 600,
"price": 298.1,
"orders": 1
},
{
"quantity": 1000,
"price": 301.5,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|67889",
"symbol": "ANGELONE25MAY2500CE",
"last_price": 280.15,
"volume": 9600,
"average_price": 280.58,
"oi": 210600,
"net_change": -6.85,
"total_buy_quantity": 19600,
"total_sell_quantity": 26000,
"lower_circuit_limit": 47.7,
"upper_circuit_limit": 526.3,
"last_trade_time": "1747646035842",
"oi_day_high": 214000,
"oi_day_low": 210600
},
"NSE_FO:GODREJCP25MAY1260CE": {
"ohlc": {
"open": 53.95,
"high": 54.9,
"low": 44.15,
"close": 44.8
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 43.65,
"orders": 1
},
{
"quantity": 500,
"price": 43.6,
"orders": 1
},
{
"quantity": 1000,
"price": 43,
"orders": 1
},
{
"quantity": 1500,
"price": 40.6,
"orders": 1
},
{
"quantity": 8500,
"price": 40.35,
"orders": 2
}
],
"sell": [
{
"quantity": 500,
"price": 48.35,
"orders": 1
},
{
"quantity": 500,
"price": 48.4,
"orders": 1
},
{
"quantity": 500,
"price": 48.6,
"orders": 1
},
{
"quantity": 500,
"price": 48.8,
"orders": 1
},
{
"quantity": 1500,
"price": 49.2,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|83855",
"symbol": "GODREJCP25MAY1260CE",
"last_price": 44.8,
"volume": 14000,
"average_price": 49.73,
"oi": 135500,
"net_change": -5.75,
"total_buy_quantity": 75500,
"total_sell_quantity": 41000,
"lower_circuit_limit": 2.25,
"upper_circuit_limit": 98.85,
"last_trade_time": "1747648299825",
"oi_day_high": 135500,
"oi_day_low": 134000
},
"NSE_FO:ICICIPRULI25MAY600CE": {
"ohlc": {
"open": 20.95,
"high": 30.7,
"low": 20,
"close": 27.45
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 27.75,
"orders": 1
},
{
"quantity": 750,
"price": 27.7,
"orders": 1
},
{
"quantity": 750,
"price": 27.65,
"orders": 1
},
{
"quantity": 1500,
"price": 27.05,
"orders": 2
},
{
"quantity": 750,
"price": 25.8,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 28.2,
"orders": 1
},
{
"quantity": 750,
"price": 28.25,
"orders": 1
},
{
"quantity": 750,
"price": 28.65,
"orders": 1
},
{
"quantity": 1500,
"price": 28.8,
"orders": 1
},
{
"quantity": 750,
"price": 29.65,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|91343",
"symbol": "ICICIPRULI25MAY600CE",
"last_price": 27.45,
"volume": 157500,
"average_price": 27.37,
"oi": 215250,
"net_change": 5.15,
"total_buy_quantity": 79500,
"total_sell_quantity": 106500,
"lower_circuit_limit": 0.95,
"upper_circuit_limit": 43.65,
"last_trade_time": "1747648771239",
"oi_day_high": 253500,
"oi_day_low": 215250
},
"NSE_FO:NBCC25MAY100PE": {
"ohlc": {
"open": 0.65,
"high": 0.65,
"low": 0.35,
"close": 0.35
},
"depth": {
"buy": [
{
"quantity": 17400,
"price": 0.35,
"orders": 3
},
{
"quantity": 214600,
"price": 0.3,
"orders": 9
},
{
"quantity": 232000,
"price": 0.25,
"orders": 9
},
{
"quantity": 284200,
"price": 0.2,
"orders": 7
},
{
"quantity": 237800,
"price": 0.15,
"orders": 5
}
],
"sell": [
{
"quantity": 98600,
"price": 0.4,
"orders": 10
},
{
"quantity": 81200,
"price": 0.45,
"orders": 6
},
{
"quantity": 58000,
"price": 0.5,
"orders": 4
},
{
"quantity": 69600,
"price": 0.55,
"orders": 7
},
{
"quantity": 23200,
"price": 0.6,
"orders": 3
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|107982",
"symbol": "NBCC25MAY100PE",
"last_price": 0.35,
"volume": 951200,
"average_price": 0.46,
"oi": 2778200,
"net_change": -0.45,
"total_buy_quantity": 1380400,
"total_sell_quantity": 1444200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.8,
"last_trade_time": "1747648719951",
"oi_day_high": 2778200,
"oi_day_low": 2685400
},
"NSE_FO:BAJAJ-AUTO25MAY8200PE": {
"ohlc": {
"open": 44.15,
"high": 44.8,
"low": 19.5,
"close": 19.5
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 19.5,
"orders": 2
},
{
"quantity": 75,
"price": 19.3,
"orders": 1
},
{
"quantity": 75,
"price": 19.25,
"orders": 1
},
{
"quantity": 75,
"price": 19.2,
"orders": 1
},
{
"quantity": 75,
"price": 19.15,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 19.7,
"orders": 1
},
{
"quantity": 150,
"price": 19.75,
"orders": 2
},
{
"quantity": 150,
"price": 19.8,
"orders": 2
},
{
"quantity": 75,
"price": 19.9,
"orders": 1
},
{
"quantity": 75,
"price": 20,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|69519",
"symbol": "BAJAJ-AUTO25MAY8200PE",
"last_price": 19.5,
"volume": 329775,
"average_price": 25.97,
"oi": 76500,
"net_change": -36.85,
"total_buy_quantity": 88125,
"total_sell_quantity": 21000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 173.2,
"last_trade_time": "1747648776377",
"oi_day_high": 80025,
"oi_day_low": 62550
},
"NSE_FO:OBEROIRLTY25MAY1680CE": {
"ohlc": {
"open": 35.05,
"high": 80,
"low": 34.15,
"close": 71.4
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 70.4,
"orders": 2
},
{
"quantity": 350,
"price": 70.35,
"orders": 1
},
{
"quantity": 350,
"price": 70.1,
"orders": 1
},
{
"quantity": 1050,
"price": 70.05,
"orders": 2
},
{
"quantity": 350,
"price": 69.6,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 71.6,
"orders": 2
},
{
"quantity": 700,
"price": 71.65,
"orders": 1
},
{
"quantity": 350,
"price": 71.9,
"orders": 1
},
{
"quantity": 700,
"price": 71.95,
"orders": 1
},
{
"quantity": 350,
"price": 72.6,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|110846",
"symbol": "OBEROIRLTY25MAY1680CE",
"last_price": 71.4,
"volume": 410550,
"average_price": 55.28,
"oi": 89950,
"net_change": 31.85,
"total_buy_quantity": 40950,
"total_sell_quantity": 26950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 98.8,
"last_trade_time": "1747648792052",
"oi_day_high": 170450,
"oi_day_low": 89950
},
"NSE_FO:HEROMOTOCO25MAY3950CE": {
"ohlc": {
"open": 403.1,
"high": 492.2,
"low": 403.1,
"close": 434.6
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 429,
"orders": 5
},
{
"quantity": 150,
"price": 428,
"orders": 1
},
{
"quantity": 150,
"price": 427.95,
"orders": 1
},
{
"quantity": 150,
"price": 421.55,
"orders": 1
},
{
"quantity": 1500,
"price": 421.5,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 439.4,
"orders": 1
},
{
"quantity": 300,
"price": 439.45,
"orders": 2
},
{
"quantity": 150,
"price": 439.55,
"orders": 1
},
{
"quantity": 150,
"price": 439.65,
"orders": 1
},
{
"quantity": 150,
"price": 439.75,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|95372",
"symbol": "HEROMOTOCO25MAY3950CE",
"last_price": 434.6,
"volume": 7950,
"average_price": 472.69,
"oi": 34050,
"net_change": 36.65,
"total_buy_quantity": 15000,
"total_sell_quantity": 14100,
"lower_circuit_limit": 188,
"upper_circuit_limit": 607.9,
"last_trade_time": "1747648583833",
"oi_day_high": 40800,
"oi_day_low": 34050
},
"NSE_FO:NTPC25MAY365CE": {
"ohlc": {
"open": 1.5,
"high": 1.55,
"low": 1.05,
"close": 1.2
},
"depth": {
"buy": [
{
"quantity": 34500,
"price": 1.15,
"orders": 12
},
{
"quantity": 52500,
"price": 1.1,
"orders": 13
},
{
"quantity": 69000,
"price": 1.05,
"orders": 12
},
{
"quantity": 64500,
"price": 1,
"orders": 15
},
{
"quantity": 63000,
"price": 0.95,
"orders": 13
}
],
"sell": [
{
"quantity": 37500,
"price": 1.2,
"orders": 8
},
{
"quantity": 48000,
"price": 1.25,
"orders": 12
},
{
"quantity": 45000,
"price": 1.3,
"orders": 10
},
{
"quantity": 43500,
"price": 1.35,
"orders": 13
},
{
"quantity": 27000,
"price": 1.4,
"orders": 12
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|124355",
"symbol": "NTPC25MAY365CE",
"last_price": 1.2,
"volume": 1342500,
"average_price": 1.25,
"oi": 2818500,
"net_change": 0.05,
"total_buy_quantity": 1056000,
"total_sell_quantity": 547500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.15,
"last_trade_time": "1747648757773",
"oi_day_high": 2820000,
"oi_day_low": 2575500
},
"NSE_FO:MARUTI25MAY11900PE": {
"ohlc": {
"open": 11.85,
"high": 11.85,
"low": 9.95,
"close": 10.4
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 10.1,
"orders": 3
},
{
"quantity": 50,
"price": 10.05,
"orders": 1
},
{
"quantity": 50,
"price": 10,
"orders": 1
},
{
"quantity": 50,
"price": 9.9,
"orders": 1
},
{
"quantity": 100,
"price": 9.85,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 10.4,
"orders": 1
},
{
"quantity": 150,
"price": 10.45,
"orders": 3
},
{
"quantity": 50,
"price": 10.5,
"orders": 1
},
{
"quantity": 150,
"price": 10.55,
"orders": 2
},
{
"quantity": 50,
"price": 10.7,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|117771",
"symbol": "MARUTI25MAY11900PE",
"last_price": 10.4,
"volume": 20400,
"average_price": 10.43,
"oi": 47200,
"net_change": -1.9,
"total_buy_quantity": 53600,
"total_sell_quantity": 6600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.3,
"last_trade_time": "1747648748362",
"oi_day_high": 48600,
"oi_day_low": 45000
},
"NSE_FO:DRREDDY25MAY1200CE": {
"ohlc": {
"open": 38.75,
"high": 51.45,
"low": 34.5,
"close": 35.8
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 35.25,
"orders": 1
},
{
"quantity": 625,
"price": 35.15,
"orders": 1
},
{
"quantity": 625,
"price": 35.1,
"orders": 1
},
{
"quantity": 625,
"price": 35,
"orders": 1
},
{
"quantity": 625,
"price": 34.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 35.9,
"orders": 2
},
{
"quantity": 1250,
"price": 35.95,
"orders": 2
},
{
"quantity": 1250,
"price": 36.15,
"orders": 2
},
{
"quantity": 625,
"price": 36.2,
"orders": 1
},
{
"quantity": 625,
"price": 36.35,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|81220",
"symbol": "DRREDDY25MAY1200CE",
"last_price": 35.8,
"volume": 718125,
"average_price": 41.75,
"oi": 989375,
"net_change": -4.75,
"total_buy_quantity": 63125,
"total_sell_quantity": 117500,
"lower_circuit_limit": 3.65,
"upper_circuit_limit": 77.45,
"last_trade_time": "1747648757652",
"oi_day_high": 1031250,
"oi_day_low": 989375
},
"NSE_FO:EICHERMOT25MAY5650CE": {
"ohlc": {
"open": 58.4,
"high": 94.3,
"low": 49.85,
"close": 55
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 54.45,
"orders": 1
},
{
"quantity": 175,
"price": 54.4,
"orders": 1
},
{
"quantity": 175,
"price": 54.1,
"orders": 1
},
{
"quantity": 350,
"price": 54.05,
"orders": 1
},
{
"quantity": 175,
"price": 53.5,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 55.5,
"orders": 1
},
{
"quantity": 175,
"price": 55.55,
"orders": 1
},
{
"quantity": 175,
"price": 55.95,
"orders": 1
},
{
"quantity": 525,
"price": 56,
"orders": 3
},
{
"quantity": 175,
"price": 56.4,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|87977",
"symbol": "EICHERMOT25MAY5650CE",
"last_price": 55,
"volume": 1038450,
"average_price": 78.56,
"oi": 166775,
"net_change": -0.6,
"total_buy_quantity": 36050,
"total_sell_quantity": 70350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 152.95,
"last_trade_time": "1747648794706",
"oi_day_high": 193900,
"oi_day_low": 99400
},
"NSE_FO:SBIN25MAY810CE": {
"ohlc": {
"open": 7.15,
"high": 9.75,
"low": 6.6,
"close": 6.8
},
"depth": {
"buy": [
{
"quantity": 4500,
"price": 6.75,
"orders": 6
},
{
"quantity": 22500,
"price": 6.7,
"orders": 16
},
{
"quantity": 12750,
"price": 6.65,
"orders": 7
},
{
"quantity": 33000,
"price": 6.6,
"orders": 14
},
{
"quantity": 4500,
"price": 6.55,
"orders": 6
}
],
"sell": [
{
"quantity": 6750,
"price": 6.8,
"orders": 3
},
{
"quantity": 14250,
"price": 6.85,
"orders": 8
},
{
"quantity": 22500,
"price": 6.9,
"orders": 14
},
{
"quantity": 18750,
"price": 6.95,
"orders": 14
},
{
"quantity": 20250,
"price": 7,
"orders": 12
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|136171",
"symbol": "SBIN25MAY810CE",
"last_price": 6.8,
"volume": 14818500,
"average_price": 8.19,
"oi": 6977250,
"net_change": -0.35,
"total_buy_quantity": 624000,
"total_sell_quantity": 1262250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.15,
"last_trade_time": "1747648797830",
"oi_day_high": 7153500,
"oi_day_low": 6497250
},
"NSE_FO:IRCTC25MAY780PE": {
"ohlc": {
"open": 5.55,
"high": 7.45,
"low": 4.45,
"close": 6.95
},
"depth": {
"buy": [
{
"quantity": 875,
"price": 6.65,
"orders": 1
},
{
"quantity": 1750,
"price": 6.6,
"orders": 2
},
{
"quantity": 4375,
"price": 6.55,
"orders": 4
},
{
"quantity": 1750,
"price": 6.5,
"orders": 2
},
{
"quantity": 2625,
"price": 6.45,
"orders": 2
}
],
"sell": [
{
"quantity": 4375,
"price": 6.8,
"orders": 5
},
{
"quantity": 2625,
"price": 6.85,
"orders": 3
},
{
"quantity": 3500,
"price": 6.9,
"orders": 4
},
{
"quantity": 4375,
"price": 6.95,
"orders": 4
},
{
"quantity": 4375,
"price": 7,
"orders": 5
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|95970",
"symbol": "IRCTC25MAY780PE",
"last_price": 6.95,
"volume": 452375,
"average_price": 6.04,
"oi": 333375,
"net_change": 0.75,
"total_buy_quantity": 431375,
"total_sell_quantity": 186375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.2,
"last_trade_time": "1747648668862",
"oi_day_high": 359625,
"oi_day_low": 332500
},
"NSE_FO:NAUKRI25MAY1440PE": {
"ohlc": {
"open": 16.55,
"high": 34.85,
"low": 16.55,
"close": 29.45
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 29.25,
"orders": 1
},
{
"quantity": 375,
"price": 29.2,
"orders": 1
},
{
"quantity": 375,
"price": 29,
"orders": 1
},
{
"quantity": 375,
"price": 28.9,
"orders": 1
},
{
"quantity": 375,
"price": 28.85,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 29.55,
"orders": 1
},
{
"quantity": 375,
"price": 30,
"orders": 1
},
{
"quantity": 750,
"price": 30.05,
"orders": 1
},
{
"quantity": 375,
"price": 30.6,
"orders": 1
},
{
"quantity": 375,
"price": 30.65,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|107839",
"symbol": "NAUKRI25MAY1440PE",
"last_price": 29.45,
"volume": 322875,
"average_price": 27.32,
"oi": 88875,
"net_change": 13.8,
"total_buy_quantity": 97875,
"total_sell_quantity": 47250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.4,
"last_trade_time": "1747648784692",
"oi_day_high": 113250,
"oi_day_low": 88875
},
"NSE_FO:CDSL25MAY1360CE": {
"ohlc": {
"open": 42,
"high": 109.7,
"low": 41.4,
"close": 103
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 100.95,
"orders": 1
},
{
"quantity": 350,
"price": 100.9,
"orders": 1
},
{
"quantity": 350,
"price": 100.2,
"orders": 1
},
{
"quantity": 350,
"price": 100.15,
"orders": 1
},
{
"quantity": 1050,
"price": 98.3,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 102.9,
"orders": 2
},
{
"quantity": 350,
"price": 102.95,
"orders": 1
},
{
"quantity": 350,
"price": 103,
"orders": 1
},
{
"quantity": 350,
"price": 103.15,
"orders": 1
},
{
"quantity": 700,
"price": 104.95,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|73438",
"symbol": "CDSL25MAY1360CE",
"last_price": 103,
"volume": 1211000,
"average_price": 76.29,
"oi": 248850,
"net_change": 70.15,
"total_buy_quantity": 66150,
"total_sell_quantity": 12250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 109.7,
"last_trade_time": "1747648766054",
"oi_day_high": 533400,
"oi_day_low": 243600
},
"NSE_FO:ADANIENSOL25MAY960CE": {
"ohlc": {
"open": 16.6,
"high": 16.65,
"low": 7.2,
"close": 7.4
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 7.4,
"orders": 1
},
{
"quantity": 1250,
"price": 7.35,
"orders": 2
},
{
"quantity": 1875,
"price": 7.3,
"orders": 3
},
{
"quantity": 2500,
"price": 7.25,
"orders": 3
},
{
"quantity": 2500,
"price": 7.2,
"orders": 3
}
],
"sell": [
{
"quantity": 625,
"price": 7.5,
"orders": 1
},
{
"quantity": 1250,
"price": 7.55,
"orders": 2
},
{
"quantity": 5000,
"price": 7.6,
"orders": 3
},
{
"quantity": 3125,
"price": 7.65,
"orders": 4
},
{
"quantity": 5625,
"price": 7.7,
"orders": 4
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|64326",
"symbol": "ADANIENSOL25MAY960CE",
"last_price": 7.4,
"volume": 1596250,
"average_price": 9.82,
"oi": 845625,
"net_change": -9.95,
"total_buy_quantity": 275625,
"total_sell_quantity": 194375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 53.1,
"last_trade_time": "1747648777691",
"oi_day_high": 920000,
"oi_day_low": 775000
},
"NSE_FO:M&M25MAY2900PE": {
"ohlc": {
"open": 9.4,
"high": 10.05,
"low": 6.35,
"close": 7.75
},
"depth": {
"buy": [
{
"quantity": 1225,
"price": 7.6,
"orders": 4
},
{
"quantity": 875,
"price": 7.55,
"orders": 5
},
{
"quantity": 875,
"price": 7.5,
"orders": 5
},
{
"quantity": 1225,
"price": 7.45,
"orders": 6
},
{
"quantity": 525,
"price": 7.4,
"orders": 3
}
],
"sell": [
{
"quantity": 350,
"price": 7.65,
"orders": 1
},
{
"quantity": 1925,
"price": 7.75,
"orders": 3
},
{
"quantity": 1050,
"price": 7.8,
"orders": 6
},
{
"quantity": 1575,
"price": 7.85,
"orders": 4
},
{
"quantity": 1750,
"price": 7.9,
"orders": 4
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|103283",
"symbol": "M&M25MAY2900PE",
"last_price": 7.75,
"volume": 257075,
"average_price": 7.73,
"oi": 511525,
"net_change": -0.75,
"total_buy_quantity": 305025,
"total_sell_quantity": 72275,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.5,
"last_trade_time": "1747648797578",
"oi_day_high": 535850,
"oi_day_low": 497000
},
"NSE_FO:DLF25MAY680CE": {
"ohlc": {
"open": 45,
"high": 61.9,
"low": 45,
"close": 60
},
"depth": {
"buy": [
{
"quantity": 825,
"price": 60.55,
"orders": 1
},
{
"quantity": 825,
"price": 60.25,
"orders": 1
},
{
"quantity": 5775,
"price": 55.2,
"orders": 2
},
{
"quantity": 8250,
"price": 54.75,
"orders": 1
},
{
"quantity": 825,
"price": 53.5,
"orders": 1
}
],
"sell": [
{
"quantity": 825,
"price": 61.8,
"orders": 1
},
{
"quantity": 825,
"price": 62.55,
"orders": 1
},
{
"quantity": 8250,
"price": 63.85,
"orders": 1
},
{
"quantity": 8250,
"price": 63.95,
"orders": 1
},
{
"quantity": 825,
"price": 64,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|80521",
"symbol": "DLF25MAY680CE",
"last_price": 60,
"volume": 131175,
"average_price": 55.1,
"oi": 523050,
"net_change": 16.05,
"total_buy_quantity": 70125,
"total_sell_quantity": 63525,
"lower_circuit_limit": 6.9,
"upper_circuit_limit": 81,
"last_trade_time": "1747648371835",
"oi_day_high": 551100,
"oi_day_low": 523050
},
"NSE_FO:HCLTECH25MAY1580PE": {
"ohlc": {
"open": 8.55,
"high": 9.75,
"low": 6.25,
"close": 7.2
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 7.15,
"orders": 3
},
{
"quantity": 700,
"price": 7.1,
"orders": 2
},
{
"quantity": 1400,
"price": 7.05,
"orders": 3
},
{
"quantity": 700,
"price": 7,
"orders": 2
},
{
"quantity": 1750,
"price": 6.95,
"orders": 4
}
],
"sell": [
{
"quantity": 1050,
"price": 7.35,
"orders": 3
},
{
"quantity": 700,
"price": 7.4,
"orders": 2
},
{
"quantity": 700,
"price": 7.45,
"orders": 2
},
{
"quantity": 700,
"price": 7.5,
"orders": 2
},
{
"quantity": 700,
"price": 7.55,
"orders": 2
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|92843",
"symbol": "HCLTECH25MAY1580PE",
"last_price": 7.2,
"volume": 452900,
"average_price": 7.37,
"oi": 632100,
"net_change": 0.8,
"total_buy_quantity": 536550,
"total_sell_quantity": 128100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.4,
"last_trade_time": "1747648797116",
"oi_day_high": 702800,
"oi_day_low": 623350
},
"NSE_FO:ASTRAL25MAY1400CE": {
"ohlc": {
"open": 25,
"high": 61,
"low": 22.4,
"close": 54.65
},
"depth": {
"buy": [
{
"quantity": 367,
"price": 54.7,
"orders": 1
},
{
"quantity": 734,
"price": 54.65,
"orders": 2
},
{
"quantity": 367,
"price": 54.6,
"orders": 1
},
{
"quantity": 734,
"price": 54.55,
"orders": 1
},
{
"quantity": 734,
"price": 54.4,
"orders": 1
}
],
"sell": [
{
"quantity": 367,
"price": 54.95,
"orders": 1
},
{
"quantity": 4037,
"price": 55,
"orders": 7
},
{
"quantity": 367,
"price": 55.15,
"orders": 1
},
{
"quantity": 734,
"price": 55.2,
"orders": 2
},
{
"quantity": 734,
"price": 55.25,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|67956",
"symbol": "ASTRAL25MAY1400CE",
"last_price": 54.65,
"volume": 3635135,
"average_price": 49.63,
"oi": 565547,
"net_change": 29.8,
"total_buy_quantity": 57619,
"total_sell_quantity": 139460,
"lower_circuit_limit": 1.5,
"upper_circuit_limit": 103.65,
"last_trade_time": "1747648795023",
"oi_day_high": 741340,
"oi_day_low": 555638
},
"NSE_FO:CGPOWER25MAY650PE": {
"ohlc": {
"open": 3.25,
"high": 3.45,
"low": 2.5,
"close": 2.75
},
"depth": {
"buy": [
{
"quantity": 2900,
"price": 2.75,
"orders": 3
},
{
"quantity": 2900,
"price": 2.7,
"orders": 3
},
{
"quantity": 1450,
"price": 2.65,
"orders": 2
},
{
"quantity": 725,
"price": 2.55,
"orders": 1
},
{
"quantity": 4350,
"price": 2.5,
"orders": 2
}
],
"sell": [
{
"quantity": 2175,
"price": 2.85,
"orders": 3
},
{
"quantity": 2900,
"price": 2.9,
"orders": 4
},
{
"quantity": 4350,
"price": 2.95,
"orders": 4
},
{
"quantity": 4350,
"price": 3,
"orders": 5
},
{
"quantity": 3625,
"price": 3.05,
"orders": 3
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|80254",
"symbol": "CGPOWER25MAY650PE",
"last_price": 2.75,
"volume": 120350,
"average_price": 2.76,
"oi": 297250,
"net_change": -0.95,
"total_buy_quantity": 229825,
"total_sell_quantity": 168925,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.7,
"last_trade_time": "1747648794239",
"oi_day_high": 297250,
"oi_day_low": 274050
},
"NSE_FO:SBICARD25MAY930CE": {
"ohlc": {
"open": 8,
"high": 10.1,
"low": 7,
"close": 8.5
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 8.4,
"orders": 1
},
{
"quantity": 1600,
"price": 8.35,
"orders": 2
},
{
"quantity": 1600,
"price": 8.3,
"orders": 2
},
{
"quantity": 1600,
"price": 8.25,
"orders": 1
},
{
"quantity": 800,
"price": 8.2,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 8.5,
"orders": 1
},
{
"quantity": 1600,
"price": 8.55,
"orders": 2
},
{
"quantity": 1600,
"price": 8.6,
"orders": 2
},
{
"quantity": 2400,
"price": 8.65,
"orders": 3
},
{
"quantity": 1600,
"price": 8.7,
"orders": 2
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|121085",
"symbol": "SBICARD25MAY930CE",
"last_price": 8.5,
"volume": 484800,
"average_price": 8.6,
"oi": 300800,
"net_change": 0.3,
"total_buy_quantity": 296000,
"total_sell_quantity": 192000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.2,
"last_trade_time": "1747648788633",
"oi_day_high": 314400,
"oi_day_low": 267200
},
"NSE_FO:HUDCO25MAY230CE": {
"ohlc": {
"open": 10,
"high": 13.35,
"low": 8.2,
"close": 10.25
},
"depth": {
"buy": [
{
"quantity": 4850,
"price": 10.25,
"orders": 2
},
{
"quantity": 9700,
"price": 10.2,
"orders": 4
},
{
"quantity": 12125,
"price": 10.15,
"orders": 4
},
{
"quantity": 14550,
"price": 10.1,
"orders": 6
},
{
"quantity": 9700,
"price": 10.05,
"orders": 3
}
],
"sell": [
{
"quantity": 4850,
"price": 10.35,
"orders": 2
},
{
"quantity": 14550,
"price": 10.4,
"orders": 5
},
{
"quantity": 14550,
"price": 10.45,
"orders": 4
},
{
"quantity": 4850,
"price": 10.5,
"orders": 2
},
{
"quantity": 4850,
"price": 10.55,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|90026",
"symbol": "HUDCO25MAY230CE",
"last_price": 10.25,
"volume": 5502325,
"average_price": 10.66,
"oi": 2359525,
"net_change": 0.6,
"total_buy_quantity": 395275,
"total_sell_quantity": 591700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.65,
"last_trade_time": "1747648792490",
"oi_day_high": 2599600,
"oi_day_low": 2325575
},
"NSE_FO:TATAMOTORS25MAY680CE": {
"ohlc": {
"open": 58.6,
"high": 60.55,
"low": 53,
"close": 53.45
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 53.35,
"orders": 1
},
{
"quantity": 550,
"price": 53.3,
"orders": 1
},
{
"quantity": 550,
"price": 53.15,
"orders": 1
},
{
"quantity": 550,
"price": 52.9,
"orders": 1
},
{
"quantity": 1650,
"price": 52.85,
"orders": 2
}
],
"sell": [
{
"quantity": 1100,
"price": 53.65,
"orders": 2
},
{
"quantity": 550,
"price": 53.7,
"orders": 1
},
{
"quantity": 550,
"price": 53.85,
"orders": 1
},
{
"quantity": 1100,
"price": 54.2,
"orders": 2
},
{
"quantity": 1100,
"price": 54.35,
"orders": 2
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|128188",
"symbol": "TATAMOTORS25MAY680CE",
"last_price": 53.45,
"volume": 344300,
"average_price": 56.87,
"oi": 1694550,
"net_change": -1.5,
"total_buy_quantity": 93500,
"total_sell_quantity": 85800,
"lower_circuit_limit": 15.85,
"upper_circuit_limit": 94.05,
"last_trade_time": "1747648770003",
"oi_day_high": 1711050,
"oi_day_low": 1611500
},
"NSE_FO:DIXON25MAY16500CE": {
"ohlc": {
"open": 770.15,
"high": 770.15,
"low": 622,
"close": 692
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 690.05,
"orders": 1
},
{
"quantity": 50,
"price": 690,
"orders": 1
},
{
"quantity": 50,
"price": 687.7,
"orders": 1
},
{
"quantity": 50,
"price": 687.6,
"orders": 1
},
{
"quantity": 100,
"price": 687.55,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 692,
"orders": 1
},
{
"quantity": 50,
"price": 693.75,
"orders": 1
},
{
"quantity": 50,
"price": 693.8,
"orders": 1
},
{
"quantity": 50,
"price": 694,
"orders": 1
},
{
"quantity": 50,
"price": 694.95,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|80032",
"symbol": "DIXON25MAY16500CE",
"last_price": 692,
"volume": 260550,
"average_price": 701.78,
"oi": 165550,
"net_change": -78.15,
"total_buy_quantity": 16200,
"total_sell_quantity": 11250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 1541.1,
"last_trade_time": "1747648796481",
"oi_day_high": 170300,
"oi_day_low": 155500
},
"NSE_FO:LODHA25MAY1320CE": {
"ohlc": {
"open": 94.25,
"high": 122.7,
"low": 94.25,
"close": 119.7
},
"depth": {
"buy": [
{
"quantity": 2250,
"price": 110.05,
"orders": 5
},
{
"quantity": 3150,
"price": 110,
"orders": 2
},
{
"quantity": 2250,
"price": 109.3,
"orders": 1
},
{
"quantity": 1800,
"price": 108.3,
"orders": 1
},
{
"quantity": 4500,
"price": 108.05,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 116.15,
"orders": 2
},
{
"quantity": 450,
"price": 116.2,
"orders": 1
},
{
"quantity": 450,
"price": 116.3,
"orders": 1
},
{
"quantity": 1350,
"price": 119.5,
"orders": 1
},
{
"quantity": 1350,
"price": 120.55,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|101626",
"symbol": "LODHA25MAY1320CE",
"last_price": 119.7,
"volume": 27450,
"average_price": 109.59,
"oi": 94500,
"net_change": 26.95,
"total_buy_quantity": 44550,
"total_sell_quantity": 45900,
"lower_circuit_limit": 3.4,
"upper_circuit_limit": 182.1,
"last_trade_time": "1747632789317",
"oi_day_high": 101250,
"oi_day_low": 91800
},
"NSE_FO:ULTRACEMCO25MAY12200PE": {
"ohlc": {
"open": 308,
"high": 359.45,
"low": 294.75,
"close": 359.45
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 330.45,
"orders": 2
},
{
"quantity": 50,
"price": 330.4,
"orders": 1
},
{
"quantity": 100,
"price": 330.3,
"orders": 2
},
{
"quantity": 50,
"price": 330.2,
"orders": 1
},
{
"quantity": 550,
"price": 330,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 357.9,
"orders": 1
},
{
"quantity": 50,
"price": 357.95,
"orders": 1
},
{
"quantity": 50,
"price": 358,
"orders": 1
},
{
"quantity": 100,
"price": 362.95,
"orders": 1
},
{
"quantity": 100,
"price": 368.45,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|137114",
"symbol": "ULTRACEMCO25MAY12200PE",
"last_price": 359.45,
"volume": 500,
"average_price": 315.46,
"oi": 37850,
"net_change": 11.6,
"total_buy_quantity": 3650,
"total_sell_quantity": 4550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 705.2,
"last_trade_time": "1747643759333",
"oi_day_high": 38000,
"oi_day_low": 37850
},
"NSE_FO:POLICYBZR25MAY1660CE": {
"ohlc": {
"open": 85.05,
"high": 96.05,
"low": 62.65,
"close": 71.85
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 72.5,
"orders": 1
},
{
"quantity": 325,
"price": 72.3,
"orders": 1
},
{
"quantity": 325,
"price": 71.4,
"orders": 1
},
{
"quantity": 325,
"price": 70.3,
"orders": 1
},
{
"quantity": 975,
"price": 70.25,
"orders": 3
}
],
"sell": [
{
"quantity": 325,
"price": 73.8,
"orders": 1
},
{
"quantity": 325,
"price": 73.85,
"orders": 1
},
{
"quantity": 325,
"price": 73.9,
"orders": 1
},
{
"quantity": 325,
"price": 74.65,
"orders": 1
},
{
"quantity": 325,
"price": 75.45,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|131103",
"symbol": "POLICYBZR25MAY1660CE",
"last_price": 71.85,
"volume": 40625,
"average_price": 72.03,
"oi": 43550,
"net_change": -47.6,
"total_buy_quantity": 33800,
"total_sell_quantity": 37050,
"lower_circuit_limit": 5.9,
"upper_circuit_limit": 233,
"last_trade_time": "1747648530893",
"oi_day_high": 47775,
"oi_day_low": 41600
},
"NSE_FO:TIINDIA25MAY2650CE": {
"ohlc": {
"open": 521,
"high": 521,
"low": 521,
"close": 521
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 472.95,
"orders": 1
},
{
"quantity": 450,
"price": 472.9,
"orders": 3
},
{
"quantity": 750,
"price": 472.25,
"orders": 2
},
{
"quantity": 1500,
"price": 467.55,
"orders": 1
},
{
"quantity": 750,
"price": 461.2,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 497.6,
"orders": 1
},
{
"quantity": 600,
"price": 498.35,
"orders": 1
},
{
"quantity": 750,
"price": 499.3,
"orders": 1
},
{
"quantity": 1500,
"price": 503.05,
"orders": 1
},
{
"quantity": 1500,
"price": 503.75,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|143990",
"symbol": "TIINDIA25MAY2650CE",
"last_price": 521,
"volume": 150,
"average_price": 521,
"oi": 6000,
"net_change": 121,
"total_buy_quantity": 12600,
"total_sell_quantity": 12000,
"lower_circuit_limit": 180.8,
"upper_circuit_limit": 839.25,
"last_trade_time": "1747628343282",
"oi_day_high": 6000,
"oi_day_low": 6000
},
"NSE_FO:CHAMBLFERT25MAY690PE": {
"ohlc": {
"open": 61.4,
"high": 68,
"low": 58,
"close": 67.85
},
"depth": {
"buy": [
{
"quantity": 950,
"price": 66.3,
"orders": 1
},
{
"quantity": 950,
"price": 66.25,
"orders": 1
},
{
"quantity": 950,
"price": 66.15,
"orders": 1
},
{
"quantity": 950,
"price": 66.05,
"orders": 1
},
{
"quantity": 950,
"price": 64.55,
"orders": 1
}
],
"sell": [
{
"quantity": 950,
"price": 68.8,
"orders": 1
},
{
"quantity": 950,
"price": 68.85,
"orders": 1
},
{
"quantity": 950,
"price": 68.9,
"orders": 1
},
{
"quantity": 3800,
"price": 69.6,
"orders": 1
},
{
"quantity": 4750,
"price": 69.75,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|80509",
"symbol": "CHAMBLFERT25MAY690PE",
"last_price": 67.85,
"volume": 32300,
"average_price": 62.06,
"oi": 441750,
"net_change": 8.7,
"total_buy_quantity": 88350,
"total_sell_quantity": 84550,
"lower_circuit_limit": 18.3,
"upper_circuit_limit": 100,
"last_trade_time": "1747647271963",
"oi_day_high": 445550,
"oi_day_low": 432250
},
"NSE_FO:CANBK25MAY99CE": {
"ohlc": {
"open": 10.15,
"high": 10.45,
"low": 9.7,
"close": 10
},
"depth": {
"buy": [
{
"quantity": 6750,
"price": 9.55,
"orders": 1
},
{
"quantity": 13500,
"price": 9.45,
"orders": 1
},
{
"quantity": 6750,
"price": 9.4,
"orders": 1
},
{
"quantity": 47250,
"price": 9.3,
"orders": 4
},
{
"quantity": 47250,
"price": 9.25,
"orders": 2
}
],
"sell": [
{
"quantity": 13500,
"price": 9.7,
"orders": 2
},
{
"quantity": 20250,
"price": 9.75,
"orders": 2
},
{
"quantity": 13500,
"price": 9.95,
"orders": 1
},
{
"quantity": 6750,
"price": 10.3,
"orders": 1
},
{
"quantity": 270000,
"price": 11.45,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|78981",
"symbol": "CANBK25MAY99CE",
"last_price": 10,
"volume": 67500,
"average_price": 10.03,
"oi": 2720250,
"net_change": 0.5,
"total_buy_quantity": 634500,
"total_sell_quantity": 432000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.5,
"last_trade_time": "1747642841979",
"oi_day_high": 2727000,
"oi_day_low": 2720250
},
"NSE_FO:CIPLA25MAY1560CE": {
"ohlc": {
"open": 11,
"high": 12.1,
"low": 7.3,
"close": 7.4
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 7.4,
"orders": 1
},
{
"quantity": 975,
"price": 7.35,
"orders": 2
},
{
"quantity": 2600,
"price": 7.3,
"orders": 5
},
{
"quantity": 2275,
"price": 7.25,
"orders": 5
},
{
"quantity": 1625,
"price": 7.2,
"orders": 3
}
],
"sell": [
{
"quantity": 2275,
"price": 7.5,
"orders": 6
},
{
"quantity": 1300,
"price": 7.55,
"orders": 3
},
{
"quantity": 975,
"price": 7.6,
"orders": 2
},
{
"quantity": 975,
"price": 7.65,
"orders": 3
},
{
"quantity": 325,
"price": 7.7,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|74910",
"symbol": "CIPLA25MAY1560CE",
"last_price": 7.4,
"volume": 455975,
"average_price": 8.97,
"oi": 635700,
"net_change": -2.6,
"total_buy_quantity": 318175,
"total_sell_quantity": 112125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30,
"last_trade_time": "1747648778509",
"oi_day_high": 635700,
"oi_day_low": 570375
},
"NSE_FO:MUTHOOTFIN25MAY2160PE": {
"ohlc": {
"open": 94.45,
"high": 94.8,
"low": 81.8,
"close": 92.7
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 95.3,
"orders": 1
},
{
"quantity": 550,
"price": 95.25,
"orders": 1
},
{
"quantity": 550,
"price": 94.1,
"orders": 1
},
{
"quantity": 550,
"price": 94.05,
"orders": 1
},
{
"quantity": 275,
"price": 93.45,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 97.95,
"orders": 2
},
{
"quantity": 275,
"price": 98,
"orders": 1
},
{
"quantity": 275,
"price": 98.05,
"orders": 1
},
{
"quantity": 275,
"price": 99.1,
"orders": 1
},
{
"quantity": 1100,
"price": 100.85,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|107189",
"symbol": "MUTHOOTFIN25MAY2160PE",
"last_price": 92.7,
"volume": 19525,
"average_price": 88.7,
"oi": 138050,
"net_change": 7.55,
"total_buy_quantity": 37400,
"total_sell_quantity": 31900,
"lower_circuit_limit": 7.5,
"upper_circuit_limit": 162.8,
"last_trade_time": "1747646893804",
"oi_day_high": 146025,
"oi_day_low": 137775
},
"NSE_FO:GODREJPROP25MAY2150PE": {
"ohlc": {
"open": 47.25,
"high": 47.25,
"low": 16.15,
"close": 24.6
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 24.25,
"orders": 1
},
{
"quantity": 225,
"price": 24.2,
"orders": 1
},
{
"quantity": 450,
"price": 24.15,
"orders": 1
},
{
"quantity": 225,
"price": 24.1,
"orders": 1
},
{
"quantity": 225,
"price": 23.95,
"orders": 1
}
],
"sell": [
{
"quantity": 225,
"price": 24.7,
"orders": 1
},
{
"quantity": 225,
"price": 24.75,
"orders": 1
},
{
"quantity": 450,
"price": 24.95,
"orders": 1
},
{
"quantity": 450,
"price": 25,
"orders": 2
},
{
"quantity": 450,
"price": 25.05,
"orders": 2
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|90761",
"symbol": "GODREJPROP25MAY2150PE",
"last_price": 24.6,
"volume": 641475,
"average_price": 24.3,
"oi": 168525,
"net_change": -17.05,
"total_buy_quantity": 245925,
"total_sell_quantity": 41625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 112.15,
"last_trade_time": "1747648788799",
"oi_day_high": 198225,
"oi_day_low": 168525
},
"NSE_FO:BAJFINANCE25MAY9300PE": {
"ohlc": {
"open": 199.4,
"high": 205,
"low": 164.95,
"close": 175
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 171.85,
"orders": 1
},
{
"quantity": 125,
"price": 171.8,
"orders": 1
},
{
"quantity": 250,
"price": 171.7,
"orders": 2
},
{
"quantity": 125,
"price": 171.6,
"orders": 1
},
{
"quantity": 250,
"price": 171.25,
"orders": 2
}
],
"sell": [
{
"quantity": 250,
"price": 176.05,
"orders": 2
},
{
"quantity": 125,
"price": 176.1,
"orders": 1
},
{
"quantity": 125,
"price": 176.75,
"orders": 1
},
{
"quantity": 125,
"price": 177.05,
"orders": 1
},
{
"quantity": 125,
"price": 177.1,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|72469",
"symbol": "BAJFINANCE25MAY9300PE",
"last_price": 175,
"volume": 290875,
"average_price": 181.57,
"oi": 122000,
"net_change": -44.1,
"total_buy_quantity": 25375,
"total_sell_quantity": 13375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 487.75,
"last_trade_time": "1747648766365",
"oi_day_high": 127250,
"oi_day_low": 105625
},
"NSE_FO:KEI25MAY3000CE": {
"ohlc": {
"open": 520,
"high": 520,
"low": 520,
"close": 520
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 465.85,
"orders": 1
},
{
"quantity": 750,
"price": 465.8,
"orders": 1
},
{
"quantity": 600,
"price": 465,
"orders": 1
},
{
"quantity": 1500,
"price": 462.3,
"orders": 1
},
{
"quantity": 1500,
"price": 458.85,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 493.55,
"orders": 1
},
{
"quantity": 150,
"price": 493.65,
"orders": 1
},
{
"quantity": 150,
"price": 493.75,
"orders": 1
},
{
"quantity": 750,
"price": 495.45,
"orders": 1
},
{
"quantity": 1500,
"price": 502.2,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|99710",
"symbol": "KEI25MAY3000CE",
"last_price": 520,
"volume": 0,
"average_price": 0,
"oi": 33600,
"net_change": 0,
"total_buy_quantity": 10800,
"total_sell_quantity": 12150,
"lower_circuit_limit": 185.7,
"upper_circuit_limit": 773.9,
"last_trade_time": "1747299325000",
"oi_day_high": 34050,
"oi_day_low": 33600
},
"NSE_FO:BHARTIARTL25MAY1840PE": {
"ohlc": {
"open": 42.65,
"high": 44.45,
"low": 31.5,
"close": 37.7
},
"depth": {
"buy": [
{
"quantity": 475,
"price": 37.45,
"orders": 1
},
{
"quantity": 475,
"price": 37.4,
"orders": 1
},
{
"quantity": 475,
"price": 37.35,
"orders": 1
},
{
"quantity": 950,
"price": 37.3,
"orders": 2
},
{
"quantity": 475,
"price": 37.25,
"orders": 1
}
],
"sell": [
{
"quantity": 475,
"price": 37.7,
"orders": 1
},
{
"quantity": 475,
"price": 37.75,
"orders": 1
},
{
"quantity": 475,
"price": 37.8,
"orders": 1
},
{
"quantity": 475,
"price": 37.85,
"orders": 1
},
{
"quantity": 475,
"price": 37.9,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|71335",
"symbol": "BHARTIARTL25MAY1840PE",
"last_price": 37.7,
"volume": 1184650,
"average_price": 36.96,
"oi": 838850,
"net_change": -1.8,
"total_buy_quantity": 79325,
"total_sell_quantity": 79800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 86.55,
"last_trade_time": "1747648771439",
"oi_day_high": 863075,
"oi_day_low": 817000
},
"NSE_FO:LTF25MAY180CE": {
"ohlc": {
"open": 1.85,
"high": 2.05,
"low": 1.3,
"close": 1.9
},
"depth": {
"buy": [
{
"quantity": 8924,
"price": 1.85,
"orders": 2
},
{
"quantity": 17848,
"price": 1.8,
"orders": 4
},
{
"quantity": 35696,
"price": 1.75,
"orders": 7
},
{
"quantity": 17848,
"price": 1.7,
"orders": 3
},
{
"quantity": 49082,
"price": 1.65,
"orders": 9
}
],
"sell": [
{
"quantity": 22310,
"price": 1.9,
"orders": 4
},
{
"quantity": 31234,
"price": 1.95,
"orders": 5
},
{
"quantity": 26772,
"price": 2,
"orders": 5
},
{
"quantity": 44620,
"price": 2.05,
"orders": 6
},
{
"quantity": 22310,
"price": 2.1,
"orders": 4
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|102368",
"symbol": "LTF25MAY180CE",
"last_price": 1.9,
"volume": 2793212,
"average_price": 1.74,
"oi": 4426304,
"net_change": 0.1,
"total_buy_quantity": 977178,
"total_sell_quantity": 1097652,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.8,
"last_trade_time": "1747648725438",
"oi_day_high": 4524468,
"oi_day_low": 4154122
},
"NSE_FO:YESBANK25MAY18CE": {
"ohlc": {
"open": 3.45,
"high": 3.65,
"low": 3.25,
"close": 3.25
},
"depth": {
"buy": [
{
"quantity": 26000,
"price": 3.2,
"orders": 1
},
{
"quantity": 26000,
"price": 3.15,
"orders": 1
},
{
"quantity": 52000,
"price": 3.1,
"orders": 2
},
{
"quantity": 130000,
"price": 3.05,
"orders": 2
},
{
"quantity": 260000,
"price": 2.95,
"orders": 1
}
],
"sell": [
{
"quantity": 26000,
"price": 3.3,
"orders": 1
},
{
"quantity": 208000,
"price": 3.35,
"orders": 2
},
{
"quantity": 390000,
"price": 3.4,
"orders": 3
},
{
"quantity": 260000,
"price": 3.45,
"orders": 1
},
{
"quantity": 208000,
"price": 4,
"orders": 3
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|140559",
"symbol": "YESBANK25MAY18CE",
"last_price": 3.25,
"volume": 910000,
"average_price": 3.41,
"oi": 16874000,
"net_change": -0.55,
"total_buy_quantity": 2548000,
"total_sell_quantity": 2886000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.8,
"last_trade_time": "1747648489548",
"oi_day_high": 17342000,
"oi_day_low": 16848000
},
"NSE_FO:NMDC25MAY68CE": {
"ohlc": {
"open": 3.25,
"high": 3.95,
"low": 2.75,
"close": 3.15
},
"depth": {
"buy": [
{
"quantity": 108000,
"price": 3.05,
"orders": 5
},
{
"quantity": 27000,
"price": 3,
"orders": 2
},
{
"quantity": 13500,
"price": 2.95,
"orders": 1
},
{
"quantity": 54000,
"price": 2.9,
"orders": 2
},
{
"quantity": 162000,
"price": 2.85,
"orders": 3
}
],
"sell": [
{
"quantity": 67500,
"price": 3.15,
"orders": 4
},
{
"quantity": 135000,
"price": 3.2,
"orders": 6
},
{
"quantity": 81000,
"price": 3.25,
"orders": 4
},
{
"quantity": 54000,
"price": 3.3,
"orders": 3
},
{
"quantity": 40500,
"price": 3.35,
"orders": 2
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|53937",
"symbol": "NMDC25MAY68CE",
"last_price": 3.15,
"volume": 1957500,
"average_price": 3.32,
"oi": 3915000,
"net_change": -0.15,
"total_buy_quantity": 1458000,
"total_sell_quantity": 2484000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.3,
"last_trade_time": "1747647937362",
"oi_day_high": 3942000,
"oi_day_low": 3807000
},
"NSE_FO:APOLLOHOSP25MAY7150PE": {
"ohlc": {
"open": 156.35,
"high": 201.65,
"low": 138.1,
"close": 196.3
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 196.4,
"orders": 1
},
{
"quantity": 125,
"price": 196.35,
"orders": 1
},
{
"quantity": 125,
"price": 192.6,
"orders": 1
},
{
"quantity": 250,
"price": 192.55,
"orders": 1
},
{
"quantity": 125,
"price": 187.05,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 199.6,
"orders": 1
},
{
"quantity": 125,
"price": 199.65,
"orders": 1
},
{
"quantity": 125,
"price": 200.5,
"orders": 1
},
{
"quantity": 125,
"price": 202.45,
"orders": 1
},
{
"quantity": 125,
"price": 204.35,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|68322",
"symbol": "APOLLOHOSP25MAY7150PE",
"last_price": 196.3,
"volume": 9625,
"average_price": 167.62,
"oi": 8125,
"net_change": 29.5,
"total_buy_quantity": 13000,
"total_sell_quantity": 15250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 359.1,
"last_trade_time": "1747648647511",
"oi_day_high": 9250,
"oi_day_low": 8125
},
"NSE_FO:HFCL25MAY85CE": {
"ohlc": {
"open": 5.95,
"high": 8.65,
"low": 5.4,
"close": 6
},
"depth": {
"buy": [
{
"quantity": 12450,
"price": 5.8,
"orders": 2
},
{
"quantity": 24900,
"price": 5.75,
"orders": 4
},
{
"quantity": 8300,
"price": 5.7,
"orders": 1
},
{
"quantity": 8300,
"price": 5.65,
"orders": 1
},
{
"quantity": 20750,
"price": 5.6,
"orders": 2
}
],
"sell": [
{
"quantity": 8300,
"price": 5.9,
"orders": 2
},
{
"quantity": 20750,
"price": 5.95,
"orders": 4
},
{
"quantity": 8300,
"price": 6,
"orders": 2
},
{
"quantity": 16600,
"price": 6.05,
"orders": 3
},
{
"quantity": 4150,
"price": 6.1,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|88361",
"symbol": "HFCL25MAY85CE",
"last_price": 6,
"volume": 1328000,
"average_price": 6.84,
"oi": 1647550,
"net_change": 0.7,
"total_buy_quantity": 618350,
"total_sell_quantity": 904700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.3,
"last_trade_time": "1747648723226",
"oi_day_high": 1842600,
"oi_day_low": 1552100
},
"NSE_FO:OIL25MAY400CE": {
"ohlc": {
"open": 30.1,
"high": 32.6,
"low": 27.6,
"close": 27.6
},
"depth": {
"buy": [
{
"quantity": 2150,
"price": 27.8,
"orders": 2
},
{
"quantity": 1075,
"price": 27.75,
"orders": 1
},
{
"quantity": 1075,
"price": 27.55,
"orders": 1
},
{
"quantity": 1075,
"price": 27.25,
"orders": 1
},
{
"quantity": 1075,
"price": 26.7,
"orders": 1
}
],
"sell": [
{
"quantity": 1075,
"price": 28.35,
"orders": 1
},
{
"quantity": 1075,
"price": 28.4,
"orders": 1
},
{
"quantity": 1075,
"price": 28.45,
"orders": 1
},
{
"quantity": 1075,
"price": 28.55,
"orders": 1
},
{
"quantity": 2150,
"price": 28.75,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|111298",
"symbol": "OIL25MAY400CE",
"last_price": 27.6,
"volume": 40850,
"average_price": 29.83,
"oi": 215000,
"net_change": -1.65,
"total_buy_quantity": 119325,
"total_sell_quantity": 82775,
"lower_circuit_limit": 2.9,
"upper_circuit_limit": 55.6,
"last_trade_time": "1747648420019",
"oi_day_high": 222525,
"oi_day_low": 215000
},
"NSE_FO:TATAPOWER25MAY395PE": {
"ohlc": {
"open": 3.4,
"high": 3.4,
"low": 2.25,
"close": 2.95
},
"depth": {
"buy": [
{
"quantity": 18900,
"price": 2.85,
"orders": 9
},
{
"quantity": 29700,
"price": 2.8,
"orders": 9
},
{
"quantity": 17550,
"price": 2.75,
"orders": 7
},
{
"quantity": 29700,
"price": 2.7,
"orders": 4
},
{
"quantity": 24300,
"price": 2.65,
"orders": 7
}
],
"sell": [
{
"quantity": 10800,
"price": 2.95,
"orders": 7
},
{
"quantity": 27000,
"price": 3,
"orders": 13
},
{
"quantity": 17550,
"price": 3.05,
"orders": 8
},
{
"quantity": 29700,
"price": 3.1,
"orders": 7
},
{
"quantity": 27000,
"price": 3.15,
"orders": 9
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|142868",
"symbol": "TATAPOWER25MAY395PE",
"last_price": 2.95,
"volume": 1151550,
"average_price": 2.65,
"oi": 1061100,
"net_change": -0.85,
"total_buy_quantity": 573750,
"total_sell_quantity": 403650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.8,
"last_trade_time": "1747648794965",
"oi_day_high": 1092150,
"oi_day_low": 1005750
},
"NSE_FO:MCX25MAY6200CE": {
"ohlc": {
"open": 344,
"high": 418,
"low": 276.9,
"close": 365.95
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 361.55,
"orders": 2
},
{
"quantity": 200,
"price": 361.5,
"orders": 2
},
{
"quantity": 100,
"price": 361.45,
"orders": 1
},
{
"quantity": 100,
"price": 361.2,
"orders": 1
},
{
"quantity": 100,
"price": 361.1,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 369.25,
"orders": 1
},
{
"quantity": 100,
"price": 369.95,
"orders": 1
},
{
"quantity": 500,
"price": 370,
"orders": 1
},
{
"quantity": 100,
"price": 372.35,
"orders": 1
},
{
"quantity": 300,
"price": 400,
"orders": 2
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|105165",
"symbol": "MCX25MAY6200CE",
"last_price": 365.95,
"volume": 40000,
"average_price": 346.42,
"oi": 59500,
"net_change": 21.6,
"total_buy_quantity": 43700,
"total_sell_quantity": 6400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 702.05,
"last_trade_time": "1747648768404",
"oi_day_high": 65200,
"oi_day_low": 59400
},
"NSE_FO:ETERNAL25MAY235PE": {
"ohlc": {
"open": 2.6,
"high": 4.95,
"low": 2.35,
"close": 4.4
},
"depth": {
"buy": [
{
"quantity": 20000,
"price": 4.35,
"orders": 4
},
{
"quantity": 26000,
"price": 4.3,
"orders": 9
},
{
"quantity": 46000,
"price": 4.25,
"orders": 14
},
{
"quantity": 30000,
"price": 4.2,
"orders": 8
},
{
"quantity": 22000,
"price": 4.15,
"orders": 9
}
],
"sell": [
{
"quantity": 14000,
"price": 4.4,
"orders": 4
},
{
"quantity": 32000,
"price": 4.45,
"orders": 11
},
{
"quantity": 54000,
"price": 4.5,
"orders": 14
},
{
"quantity": 26000,
"price": 4.55,
"orders": 8
},
{
"quantity": 30000,
"price": 4.6,
"orders": 7
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|146347",
"symbol": "ETERNAL25MAY235PE",
"last_price": 4.4,
"volume": 7410000,
"average_price": 3.74,
"oi": 2480000,
"net_change": 1.8,
"total_buy_quantity": 722000,
"total_sell_quantity": 838000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.6,
"last_trade_time": "1747648796438",
"oi_day_high": 2992000,
"oi_day_low": 2466000
},
"NSE_FO:PNB25MAY103PE": {
"ohlc": {
"open": 3.5,
"high": 3.5,
"low": 2.15,
"close": 3
},
"depth": {
"buy": [
{
"quantity": 8000,
"price": 3,
"orders": 1
},
{
"quantity": 48000,
"price": 2.95,
"orders": 5
},
{
"quantity": 48000,
"price": 2.9,
"orders": 5
},
{
"quantity": 88000,
"price": 2.85,
"orders": 5
},
{
"quantity": 72000,
"price": 2.8,
"orders": 4
}
],
"sell": [
{
"quantity": 56000,
"price": 3.05,
"orders": 5
},
{
"quantity": 64000,
"price": 3.1,
"orders": 7
},
{
"quantity": 56000,
"price": 3.15,
"orders": 6
},
{
"quantity": 104000,
"price": 3.2,
"orders": 5
},
{
"quantity": 48000,
"price": 3.25,
"orders": 6
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|129891",
"symbol": "PNB25MAY103PE",
"last_price": 3,
"volume": 5384000,
"average_price": 2.61,
"oi": 3104000,
"net_change": -1.7,
"total_buy_quantity": 1408000,
"total_sell_quantity": 1376000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.7,
"last_trade_time": "1747648788757",
"oi_day_high": 3104000,
"oi_day_low": 1528000
},
"NSE_FO:LUPIN25MAY2100CE": {
"ohlc": {
"open": 39.05,
"high": 40.7,
"low": 23.9,
"close": 24.4
},
"depth": {
"buy": [
{
"quantity": 425,
"price": 24.2,
"orders": 1
},
{
"quantity": 425,
"price": 24.15,
"orders": 1
},
{
"quantity": 425,
"price": 24.1,
"orders": 1
},
{
"quantity": 425,
"price": 24.05,
"orders": 1
},
{
"quantity": 850,
"price": 24,
"orders": 2
}
],
"sell": [
{
"quantity": 2975,
"price": 24.45,
"orders": 2
},
{
"quantity": 2125,
"price": 24.5,
"orders": 2
},
{
"quantity": 425,
"price": 24.7,
"orders": 1
},
{
"quantity": 850,
"price": 24.75,
"orders": 2
},
{
"quantity": 3400,
"price": 24.8,
"orders": 2
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|116359",
"symbol": "LUPIN25MAY2100CE",
"last_price": 24.4,
"volume": 1967325,
"average_price": 31.93,
"oi": 1546150,
"net_change": -16.1,
"total_buy_quantity": 313225,
"total_sell_quantity": 289850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 90.05,
"last_trade_time": "1747648796912",
"oi_day_high": 1549975,
"oi_day_low": 1383375
},
"NSE_FO:ADANIPORTS25MAY1240CE": {
"ohlc": {
"open": 174.1,
"high": 174.1,
"low": 160,
"close": 160
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 159.25,
"orders": 1
},
{
"quantity": 400,
"price": 159.2,
"orders": 1
},
{
"quantity": 400,
"price": 159.15,
"orders": 1
},
{
"quantity": 400,
"price": 159.1,
"orders": 1
},
{
"quantity": 400,
"price": 158.85,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 169.95,
"orders": 1
},
{
"quantity": 400,
"price": 170,
"orders": 1
},
{
"quantity": 400,
"price": 170.05,
"orders": 1
},
{
"quantity": 400,
"price": 170.3,
"orders": 1
},
{
"quantity": 400,
"price": 174,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|65156",
"symbol": "ADANIPORTS25MAY1240CE",
"last_price": 160,
"volume": 9600,
"average_price": 168.39,
"oi": 256400,
"net_change": -12,
"total_buy_quantity": 22800,
"total_sell_quantity": 25600,
"lower_circuit_limit": 73.65,
"upper_circuit_limit": 270.35,
"last_trade_time": "1747643453245",
"oi_day_high": 262800,
"oi_day_low": 256400
},
"NSE_FO:UNIONBANK25MAY127.5PE": {
"ohlc": {
"open": 1.2,
"high": 1.2,
"low": 0.35,
"close": 0.55
},
"depth": {
"buy": [
{
"quantity": 17700,
"price": 0.5,
"orders": 3
},
{
"quantity": 61950,
"price": 0.45,
"orders": 9
},
{
"quantity": 53100,
"price": 0.4,
"orders": 7
},
{
"quantity": 181425,
"price": 0.35,
"orders": 9
},
{
"quantity": 354000,
"price": 0.3,
"orders": 11
}
],
"sell": [
{
"quantity": 26550,
"price": 0.55,
"orders": 4
},
{
"quantity": 30975,
"price": 0.6,
"orders": 6
},
{
"quantity": 35400,
"price": 0.65,
"orders": 4
},
{
"quantity": 26550,
"price": 0.7,
"orders": 5
},
{
"quantity": 22125,
"price": 0.75,
"orders": 4
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|145458",
"symbol": "UNIONBANK25MAY127.5PE",
"last_price": 0.55,
"volume": 938100,
"average_price": 0.7,
"oi": 526575,
"net_change": -0.85,
"total_buy_quantity": 2026650,
"total_sell_quantity": 708000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.4,
"last_trade_time": "1747648772359",
"oi_day_high": 579675,
"oi_day_low": 464625
},
"NSE_FO:UNITDSPR25MAY1560PE": {
"ohlc": {
"open": 47.35,
"high": 49.1,
"low": 33.45,
"close": 35.35
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 36.75,
"orders": 1
},
{
"quantity": 350,
"price": 36.65,
"orders": 1
},
{
"quantity": 350,
"price": 36.55,
"orders": 1
},
{
"quantity": 700,
"price": 36.45,
"orders": 1
},
{
"quantity": 350,
"price": 36.2,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 37.1,
"orders": 1
},
{
"quantity": 350,
"price": 37.15,
"orders": 1
},
{
"quantity": 350,
"price": 37.25,
"orders": 1
},
{
"quantity": 350,
"price": 37.55,
"orders": 1
},
{
"quantity": 700,
"price": 37.75,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|138464",
"symbol": "UNITDSPR25MAY1560PE",
"last_price": 35.35,
"volume": 213500,
"average_price": 39.04,
"oi": 91700,
"net_change": -13.1,
"total_buy_quantity": 63000,
"total_sell_quantity": 78050,
"lower_circuit_limit": 6.25,
"upper_circuit_limit": 90.65,
"last_trade_time": "1747648797358",
"oi_day_high": 108500,
"oi_day_low": 89600
},
"NSE_FO:CONCOR25MAY710PE": {
"ohlc": {
"open": 10.7,
"high": 12.6,
"low": 4.9,
"close": 6.55
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 6.55,
"orders": 1
},
{
"quantity": 2000,
"price": 6.5,
"orders": 2
},
{
"quantity": 5000,
"price": 6.45,
"orders": 4
},
{
"quantity": 4000,
"price": 6.4,
"orders": 4
},
{
"quantity": 4000,
"price": 6.35,
"orders": 3
}
],
"sell": [
{
"quantity": 2000,
"price": 6.65,
"orders": 2
},
{
"quantity": 5000,
"price": 6.7,
"orders": 4
},
{
"quantity": 8000,
"price": 6.75,
"orders": 3
},
{
"quantity": 1000,
"price": 6.8,
"orders": 1
},
{
"quantity": 5000,
"price": 6.85,
"orders": 3
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|83186",
"symbol": "CONCOR25MAY710PE",
"last_price": 6.55,
"volume": 591000,
"average_price": 7.78,
"oi": 217000,
"net_change": -5.45,
"total_buy_quantity": 429000,
"total_sell_quantity": 242000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32,
"last_trade_time": "1747648750446",
"oi_day_high": 292000,
"oi_day_low": 214000
},
"NSE_FO:SOLARINDS25MAY13250PE": {
"ohlc": {
"open": 151.15,
"high": 224.5,
"low": 151.15,
"close": 194.8
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 196.4,
"orders": 1
},
{
"quantity": 75,
"price": 196.35,
"orders": 1
},
{
"quantity": 75,
"price": 194.8,
"orders": 1
},
{
"quantity": 150,
"price": 193.85,
"orders": 2
},
{
"quantity": 75,
"price": 193.8,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 206.2,
"orders": 2
},
{
"quantity": 300,
"price": 206.25,
"orders": 2
},
{
"quantity": 75,
"price": 206.35,
"orders": 1
},
{
"quantity": 150,
"price": 206.95,
"orders": 1
},
{
"quantity": 225,
"price": 211.4,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|138655",
"symbol": "SOLARINDS25MAY13250PE",
"last_price": 194.8,
"volume": 10275,
"average_price": 191.59,
"oi": 6900,
"net_change": 50.5,
"total_buy_quantity": 12900,
"total_sell_quantity": 6150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 361.5,
"last_trade_time": "1747648790675",
"oi_day_high": 9000,
"oi_day_low": 6900
},
"NSE_FO:BHEL25MAY230PE": {
"ohlc": {
"open": 1,
"high": 1.95,
"low": 1,
"close": 1.8
},
"depth": {
"buy": [
{
"quantity": 7875,
"price": 1.75,
"orders": 3
},
{
"quantity": 34125,
"price": 1.7,
"orders": 8
},
{
"quantity": 49875,
"price": 1.65,
"orders": 9
},
{
"quantity": 26250,
"price": 1.6,
"orders": 5
},
{
"quantity": 44625,
"price": 1.55,
"orders": 8
}
],
"sell": [
{
"quantity": 34125,
"price": 1.8,
"orders": 9
},
{
"quantity": 49875,
"price": 1.85,
"orders": 11
},
{
"quantity": 34125,
"price": 1.9,
"orders": 10
},
{
"quantity": 55125,
"price": 1.95,
"orders": 10
},
{
"quantity": 36750,
"price": 2,
"orders": 9
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|71451",
"symbol": "BHEL25MAY230PE",
"last_price": 1.8,
"volume": 3556875,
"average_price": 1.53,
"oi": 4843125,
"net_change": 0.05,
"total_buy_quantity": 2323125,
"total_sell_quantity": 840000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.75,
"last_trade_time": "1747648789071",
"oi_day_high": 4856250,
"oi_day_low": 4722375
},
"NSE_FO:TRENT25MAY5300PE": {
"ohlc": {
"open": 32,
"high": 40.25,
"low": 26.9,
"close": 35.1
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 35.05,
"orders": 2
},
{
"quantity": 100,
"price": 34.95,
"orders": 1
},
{
"quantity": 100,
"price": 34.9,
"orders": 1
},
{
"quantity": 100,
"price": 34.85,
"orders": 1
},
{
"quantity": 100,
"price": 34.8,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 35.6,
"orders": 1
},
{
"quantity": 300,
"price": 35.65,
"orders": 2
},
{
"quantity": 200,
"price": 35.7,
"orders": 2
},
{
"quantity": 500,
"price": 35.75,
"orders": 4
},
{
"quantity": 100,
"price": 35.8,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|144981",
"symbol": "TRENT25MAY5300PE",
"last_price": 35.1,
"volume": 518200,
"average_price": 32.03,
"oi": 233900,
"net_change": -2.25,
"total_buy_quantity": 62600,
"total_sell_quantity": 20400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 148.25,
"last_trade_time": "1747648762642",
"oi_day_high": 270900,
"oi_day_low": 219900
},
"NSE_FO:INDHOTEL25MAY820CE": {
"ohlc": {
"open": 4.2,
"high": 5.85,
"low": 4.1,
"close": 4.4
},
"depth": {
"buy": [
{
"quantity": 8000,
"price": 4.3,
"orders": 6
},
{
"quantity": 6000,
"price": 4.25,
"orders": 5
},
{
"quantity": 6000,
"price": 4.2,
"orders": 5
},
{
"quantity": 5000,
"price": 4.15,
"orders": 4
},
{
"quantity": 5000,
"price": 4.1,
"orders": 4
}
],
"sell": [
{
"quantity": 8000,
"price": 4.4,
"orders": 7
},
{
"quantity": 8000,
"price": 4.45,
"orders": 6
},
{
"quantity": 8000,
"price": 4.5,
"orders": 5
},
{
"quantity": 9000,
"price": 4.55,
"orders": 7
},
{
"quantity": 15000,
"price": 4.6,
"orders": 8
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|93231",
"symbol": "INDHOTEL25MAY820CE",
"last_price": 4.4,
"volume": 2383000,
"average_price": 5.06,
"oi": 2200000,
"net_change": 0.3,
"total_buy_quantity": 626000,
"total_sell_quantity": 484000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.1,
"last_trade_time": "1747648775671",
"oi_day_high": 2237000,
"oi_day_low": 1654000
},
"NSE_FO:BIOCON25MAY325PE": {
"ohlc": {
"open": 2.1,
"high": 2.4,
"low": 1.5,
"close": 1.95
},
"depth": {
"buy": [
{
"quantity": 5000,
"price": 1.85,
"orders": 2
},
{
"quantity": 5000,
"price": 1.8,
"orders": 2
},
{
"quantity": 5000,
"price": 1.75,
"orders": 2
},
{
"quantity": 5000,
"price": 1.7,
"orders": 2
},
{
"quantity": 15000,
"price": 1.65,
"orders": 2
}
],
"sell": [
{
"quantity": 2500,
"price": 1.9,
"orders": 1
},
{
"quantity": 10000,
"price": 1.95,
"orders": 3
},
{
"quantity": 7500,
"price": 2,
"orders": 3
},
{
"quantity": 12500,
"price": 2.05,
"orders": 4
},
{
"quantity": 5000,
"price": 2.1,
"orders": 2
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|75655",
"symbol": "BIOCON25MAY325PE",
"last_price": 1.95,
"volume": 397500,
"average_price": 1.71,
"oi": 757500,
"net_change": -0.65,
"total_buy_quantity": 385000,
"total_sell_quantity": 370000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.6,
"last_trade_time": "1747648688173",
"oi_day_high": 790000,
"oi_day_low": 595000
},
"NSE_FO:IRFC25MAY132.5CE": {
"ohlc": {
"open": 8.3,
"high": 10.75,
"low": 8.2,
"close": 9.25
},
"depth": {
"buy": [
{
"quantity": 3525,
"price": 9.25,
"orders": 1
},
{
"quantity": 14100,
"price": 9.2,
"orders": 4
},
{
"quantity": 21150,
"price": 9.15,
"orders": 4
},
{
"quantity": 3525,
"price": 9.1,
"orders": 1
},
{
"quantity": 10575,
"price": 9.05,
"orders": 2
}
],
"sell": [
{
"quantity": 14100,
"price": 9.3,
"orders": 2
},
{
"quantity": 10575,
"price": 9.35,
"orders": 2
},
{
"quantity": 10575,
"price": 9.4,
"orders": 3
},
{
"quantity": 28200,
"price": 9.45,
"orders": 4
},
{
"quantity": 10575,
"price": 9.5,
"orders": 3
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|108335",
"symbol": "IRFC25MAY132.5CE",
"last_price": 9.25,
"volume": 779025,
"average_price": 9.43,
"oi": 1804800,
"net_change": 1.4,
"total_buy_quantity": 659175,
"total_sell_quantity": 479400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.85,
"last_trade_time": "1747648796284",
"oi_day_high": 1882350,
"oi_day_low": 1790700
},
"NSE_FO:ICICIBANK25MAY1400CE": {
"ohlc": {
"open": 61.6,
"high": 64,
"low": 52.5,
"close": 54
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 53.8,
"orders": 1
},
{
"quantity": 700,
"price": 53.75,
"orders": 1
},
{
"quantity": 1400,
"price": 53.5,
"orders": 2
},
{
"quantity": 700,
"price": 53.45,
"orders": 1
},
{
"quantity": 700,
"price": 53.35,
"orders": 1
}
],
"sell": [
{
"quantity": 1400,
"price": 54.25,
"orders": 2
},
{
"quantity": 700,
"price": 54.4,
"orders": 1
},
{
"quantity": 700,
"price": 54.45,
"orders": 1
},
{
"quantity": 700,
"price": 54.5,
"orders": 1
},
{
"quantity": 700,
"price": 54.55,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|90470",
"symbol": "ICICIBANK25MAY1400CE",
"last_price": 54,
"volume": 205800,
"average_price": 58.42,
"oi": 917700,
"net_change": -6.65,
"total_buy_quantity": 105000,
"total_sell_quantity": 95900,
"lower_circuit_limit": 14.15,
"upper_circuit_limit": 107.15,
"last_trade_time": "1747648770200",
"oi_day_high": 954100,
"oi_day_low": 913500
},
"NSE_FO:NCC25MAY220PE": {
"ohlc": {
"open": 2.25,
"high": 2.65,
"low": 1.1,
"close": 1.3
},
"depth": {
"buy": [
{
"quantity": 30175,
"price": 1.25,
"orders": 10
},
{
"quantity": 26625,
"price": 1.2,
"orders": 6
},
{
"quantity": 30175,
"price": 1.15,
"orders": 7
},
{
"quantity": 37275,
"price": 1.1,
"orders": 6
},
{
"quantity": 8875,
"price": 1.05,
"orders": 2
}
],
"sell": [
{
"quantity": 14200,
"price": 1.35,
"orders": 6
},
{
"quantity": 14200,
"price": 1.4,
"orders": 6
},
{
"quantity": 17750,
"price": 1.45,
"orders": 6
},
{
"quantity": 14200,
"price": 1.5,
"orders": 5
},
{
"quantity": 8875,
"price": 1.55,
"orders": 4
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|108152",
"symbol": "NCC25MAY220PE",
"last_price": 1.3,
"volume": 1384500,
"average_price": 1.55,
"oi": 695800,
"net_change": -2.25,
"total_buy_quantity": 520075,
"total_sell_quantity": 505875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.55,
"last_trade_time": "1747648608542",
"oi_day_high": 931875,
"oi_day_low": 672725
},
"NSE_FO:VEDL25MAY420PE": {
"ohlc": {
"open": 1.95,
"high": 2.2,
"low": 1.5,
"close": 2
},
"depth": {
"buy": [
{
"quantity": 1150,
"price": 2,
"orders": 1
},
{
"quantity": 16100,
"price": 1.95,
"orders": 11
},
{
"quantity": 23000,
"price": 1.9,
"orders": 8
},
{
"quantity": 26450,
"price": 1.85,
"orders": 8
},
{
"quantity": 14950,
"price": 1.8,
"orders": 5
}
],
"sell": [
{
"quantity": 8050,
"price": 2.05,
"orders": 5
},
{
"quantity": 13800,
"price": 2.1,
"orders": 8
},
{
"quantity": 18400,
"price": 2.15,
"orders": 9
},
{
"quantity": 17250,
"price": 2.2,
"orders": 8
},
{
"quantity": 14950,
"price": 2.25,
"orders": 10
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|139762",
"symbol": "VEDL25MAY420PE",
"last_price": 2,
"volume": 1914750,
"average_price": 1.88,
"oi": 1911300,
"net_change": -0.3,
"total_buy_quantity": 456550,
"total_sell_quantity": 349600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.3,
"last_trade_time": "1747648736432",
"oi_day_high": 1988350,
"oi_day_low": 1722700
},
"NSE_FO:SAIL25MAY117.5CE": {
"ohlc": {
"open": 7.05,
"high": 7.4,
"low": 5.5,
"close": 6.5
},
"depth": {
"buy": [
{
"quantity": 4000,
"price": 6.4,
"orders": 1
},
{
"quantity": 8000,
"price": 6.35,
"orders": 2
},
{
"quantity": 12000,
"price": 6.3,
"orders": 3
},
{
"quantity": 4000,
"price": 6.25,
"orders": 1
},
{
"quantity": 4000,
"price": 6.2,
"orders": 1
}
],
"sell": [
{
"quantity": 20000,
"price": 6.55,
"orders": 4
},
{
"quantity": 8000,
"price": 6.6,
"orders": 2
},
{
"quantity": 28000,
"price": 6.65,
"orders": 6
},
{
"quantity": 4000,
"price": 6.7,
"orders": 1
},
{
"quantity": 8000,
"price": 6.75,
"orders": 2
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|135181",
"symbol": "SAIL25MAY117.5CE",
"last_price": 6.5,
"volume": 524000,
"average_price": 6.45,
"oi": 2956000,
"net_change": -0.55,
"total_buy_quantity": 516000,
"total_sell_quantity": 544000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.05,
"last_trade_time": "1747648764565",
"oi_day_high": 3104000,
"oi_day_low": 2956000
},
"NSE_FO:VOLTAS25MAY1280PE": {
"ohlc": {
"open": 34.4,
"high": 36.8,
"low": 25.65,
"close": 32.55
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 32.55,
"orders": 1
},
{
"quantity": 300,
"price": 32.5,
"orders": 1
},
{
"quantity": 600,
"price": 32.2,
"orders": 2
},
{
"quantity": 300,
"price": 32.15,
"orders": 1
},
{
"quantity": 900,
"price": 32.1,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 32.95,
"orders": 1
},
{
"quantity": 900,
"price": 33,
"orders": 3
},
{
"quantity": 300,
"price": 33.05,
"orders": 1
},
{
"quantity": 300,
"price": 33.15,
"orders": 1
},
{
"quantity": 600,
"price": 33.2,
"orders": 2
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|139980",
"symbol": "VOLTAS25MAY1280PE",
"last_price": 32.55,
"volume": 375000,
"average_price": 30.42,
"oi": 335100,
"net_change": -4.7,
"total_buy_quantity": 167700,
"total_sell_quantity": 61500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 84.55,
"last_trade_time": "1747648791192",
"oi_day_high": 339900,
"oi_day_low": 245100
},
"NSE_FO:CUMMINSIND25MAY2950PE": {
"ohlc": {
"open": 41.05,
"high": 59.85,
"low": 36,
"close": 51.35
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 50.85,
"orders": 1
},
{
"quantity": 300,
"price": 50.8,
"orders": 2
},
{
"quantity": 150,
"price": 50.75,
"orders": 1
},
{
"quantity": 150,
"price": 50.5,
"orders": 1
},
{
"quantity": 450,
"price": 50.45,
"orders": 2
}
],
"sell": [
{
"quantity": 150,
"price": 53.8,
"orders": 1
},
{
"quantity": 150,
"price": 53.85,
"orders": 1
},
{
"quantity": 450,
"price": 53.95,
"orders": 2
},
{
"quantity": 150,
"price": 54.15,
"orders": 1
},
{
"quantity": 150,
"price": 54.3,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|83869",
"symbol": "CUMMINSIND25MAY2950PE",
"last_price": 51.35,
"volume": 83700,
"average_price": 50.25,
"oi": 49800,
"net_change": 6.75,
"total_buy_quantity": 35700,
"total_sell_quantity": 22050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 108.05,
"last_trade_time": "1747648780538",
"oi_day_high": 56100,
"oi_day_low": 46950
},
"NSE_FO:CROMPTON25MAY345CE": {
"ohlc": {
"open": 14.1,
"high": 20,
"low": 10.35,
"close": 11.3
},
"depth": {
"buy": [
{
"quantity": 5400,
"price": 11.1,
"orders": 3
},
{
"quantity": 7200,
"price": 11,
"orders": 2
},
{
"quantity": 1800,
"price": 10.95,
"orders": 1
},
{
"quantity": 1800,
"price": 10.9,
"orders": 1
},
{
"quantity": 1800,
"price": 10.85,
"orders": 1
}
],
"sell": [
{
"quantity": 5400,
"price": 11.5,
"orders": 3
},
{
"quantity": 1800,
"price": 11.6,
"orders": 1
},
{
"quantity": 1800,
"price": 11.65,
"orders": 1
},
{
"quantity": 1800,
"price": 11.7,
"orders": 1
},
{
"quantity": 5400,
"price": 11.75,
"orders": 3
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|83356",
"symbol": "CROMPTON25MAY345CE",
"last_price": 11.3,
"volume": 676800,
"average_price": 14.31,
"oi": 523800,
"net_change": -1.55,
"total_buy_quantity": 318600,
"total_sell_quantity": 171000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.85,
"last_trade_time": "1747648676833",
"oi_day_high": 583200,
"oi_day_low": 505800
},
"NSE_FO:AARTIIND25MAY440CE": {
"ohlc": {
"open": 47,
"high": 53,
"low": 46,
"close": 49
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 49.45,
"orders": 1
},
{
"quantity": 4000,
"price": 49.4,
"orders": 4
},
{
"quantity": 3000,
"price": 49.35,
"orders": 3
},
{
"quantity": 4000,
"price": 48.15,
"orders": 1
},
{
"quantity": 1000,
"price": 48.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 50.9,
"orders": 1
},
{
"quantity": 1000,
"price": 50.95,
"orders": 1
},
{
"quantity": 1000,
"price": 51.25,
"orders": 1
},
{
"quantity": 5000,
"price": 52,
"orders": 1
},
{
"quantity": 3000,
"price": 52.85,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|63460",
"symbol": "AARTIIND25MAY440CE",
"last_price": 49,
"volume": 36000,
"average_price": 49.73,
"oi": 237000,
"net_change": 10.3,
"total_buy_quantity": 128000,
"total_sell_quantity": 116000,
"lower_circuit_limit": 9.4,
"upper_circuit_limit": 68,
"last_trade_time": "1747646326946",
"oi_day_high": 255000,
"oi_day_low": 237000
},
"NSE_FO:RAMCOCEM25MAY990PE": {
"ohlc": {
"open": 16.4,
"high": 20.7,
"low": 16.4,
"close": 19.7
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 19.35,
"orders": 2
},
{
"quantity": 1700,
"price": 18.95,
"orders": 1
},
{
"quantity": 850,
"price": 18.85,
"orders": 1
},
{
"quantity": 850,
"price": 18.8,
"orders": 1
},
{
"quantity": 850,
"price": 18.65,
"orders": 1
}
],
"sell": [
{
"quantity": 850,
"price": 19.6,
"orders": 1
},
{
"quantity": 850,
"price": 19.65,
"orders": 1
},
{
"quantity": 1700,
"price": 19.7,
"orders": 2
},
{
"quantity": 850,
"price": 19.8,
"orders": 1
},
{
"quantity": 850,
"price": 19.9,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|134003",
"symbol": "RAMCOCEM25MAY990PE",
"last_price": 19.7,
"volume": 56950,
"average_price": 20.02,
"oi": 56950,
"net_change": 2.05,
"total_buy_quantity": 213350,
"total_sell_quantity": 112200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.65,
"last_trade_time": "1747648795124",
"oi_day_high": 56950,
"oi_day_low": 29750
},
"NSE_FO:MARICO25MAY720PE": {
"ohlc": {
"open": 10,
"high": 14.8,
"low": 8.55,
"close": 13.15
},
"depth": {
"buy": [
{
"quantity": 2400,
"price": 13,
"orders": 2
},
{
"quantity": 3600,
"price": 12.95,
"orders": 3
},
{
"quantity": 1200,
"price": 12.9,
"orders": 1
},
{
"quantity": 2400,
"price": 12.85,
"orders": 2
},
{
"quantity": 2400,
"price": 12.8,
"orders": 2
}
],
"sell": [
{
"quantity": 1200,
"price": 13.1,
"orders": 1
},
{
"quantity": 1200,
"price": 13.15,
"orders": 1
},
{
"quantity": 1200,
"price": 13.2,
"orders": 1
},
{
"quantity": 2400,
"price": 13.25,
"orders": 2
},
{
"quantity": 1200,
"price": 13.3,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|104183",
"symbol": "MARICO25MAY720PE",
"last_price": 13.15,
"volume": 1004400,
"average_price": 12.38,
"oi": 357600,
"net_change": 3.5,
"total_buy_quantity": 357600,
"total_sell_quantity": 207600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.65,
"last_trade_time": "1747648787275",
"oi_day_high": 357600,
"oi_day_low": 285600
},
"NSE_FO:AXISBANK25MAY1210PE": {
"ohlc": {
"open": 17.55,
"high": 20.35,
"low": 12.85,
"close": 19.4
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 19.65,
"orders": 1
},
{
"quantity": 625,
"price": 19.6,
"orders": 1
},
{
"quantity": 2500,
"price": 19.55,
"orders": 4
},
{
"quantity": 2500,
"price": 19.5,
"orders": 4
},
{
"quantity": 3125,
"price": 19.45,
"orders": 5
}
],
"sell": [
{
"quantity": 1875,
"price": 19.8,
"orders": 3
},
{
"quantity": 4375,
"price": 19.85,
"orders": 7
},
{
"quantity": 4375,
"price": 19.9,
"orders": 7
},
{
"quantity": 5625,
"price": 19.95,
"orders": 6
},
{
"quantity": 1875,
"price": 20,
"orders": 3
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|70941",
"symbol": "AXISBANK25MAY1210PE",
"last_price": 19.4,
"volume": 2521250,
"average_price": 16.34,
"oi": 571875,
"net_change": 1,
"total_buy_quantity": 271250,
"total_sell_quantity": 137500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 45.45,
"last_trade_time": "1747648787229",
"oi_day_high": 750625,
"oi_day_low": 571875
},
"NSE_FO:SRF25MAY3050PE": {
"ohlc": {
"open": 120,
"high": 120.25,
"low": 75.75,
"close": 98.05
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 97.65,
"orders": 1
},
{
"quantity": 1125,
"price": 97.6,
"orders": 2
},
{
"quantity": 375,
"price": 97,
"orders": 1
},
{
"quantity": 750,
"price": 96.95,
"orders": 1
},
{
"quantity": 375,
"price": 96.9,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 99.45,
"orders": 2
},
{
"quantity": 750,
"price": 99.5,
"orders": 2
},
{
"quantity": 750,
"price": 99.6,
"orders": 1
},
{
"quantity": 375,
"price": 99.65,
"orders": 1
},
{
"quantity": 375,
"price": 99.75,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|139438",
"symbol": "SRF25MAY3050PE",
"last_price": 98.05,
"volume": 257250,
"average_price": 93.81,
"oi": 93375,
"net_change": -51.8,
"total_buy_quantity": 27375,
"total_sell_quantity": 39375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 273.45,
"last_trade_time": "1747648779311",
"oi_day_high": 93375,
"oi_day_low": 73875
},
"NSE_FO:APOLLOTYRE25MAY470PE": {
"ohlc": {
"open": 2.9,
"high": 3.4,
"low": 2.2,
"close": 3.3
},
"depth": {
"buy": [
{
"quantity": 8500,
"price": 3.2,
"orders": 4
},
{
"quantity": 10200,
"price": 3.15,
"orders": 4
},
{
"quantity": 8500,
"price": 3.1,
"orders": 4
},
{
"quantity": 11900,
"price": 3.05,
"orders": 5
},
{
"quantity": 6800,
"price": 3,
"orders": 3
}
],
"sell": [
{
"quantity": 1700,
"price": 3.3,
"orders": 1
},
{
"quantity": 6800,
"price": 3.35,
"orders": 4
},
{
"quantity": 8500,
"price": 3.4,
"orders": 5
},
{
"quantity": 13600,
"price": 3.45,
"orders": 5
},
{
"quantity": 20400,
"price": 3.5,
"orders": 4
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|68711",
"symbol": "APOLLOTYRE25MAY470PE",
"last_price": 3.3,
"volume": 464100,
"average_price": 2.85,
"oi": 697000,
"net_change": 0.8,
"total_buy_quantity": 423300,
"total_sell_quantity": 351900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.5,
"last_trade_time": "1747648712708",
"oi_day_high": 700400,
"oi_day_low": 644300
},
"NSE_FO:SHRIRAMFIN25MAY700CE": {
"ohlc": {
"open": 5.65,
"high": 10.25,
"low": 5.15,
"close": 7.35
},
"depth": {
"buy": [
{
"quantity": 6000,
"price": 7.3,
"orders": 7
},
{
"quantity": 3750,
"price": 7.25,
"orders": 3
},
{
"quantity": 4500,
"price": 7.2,
"orders": 5
},
{
"quantity": 5250,
"price": 7.15,
"orders": 5
},
{
"quantity": 4500,
"price": 7.1,
"orders": 4
}
],
"sell": [
{
"quantity": 1500,
"price": 7.4,
"orders": 2
},
{
"quantity": 4500,
"price": 7.45,
"orders": 4
},
{
"quantity": 5250,
"price": 7.5,
"orders": 5
},
{
"quantity": 5250,
"price": 7.55,
"orders": 5
},
{
"quantity": 3750,
"price": 7.6,
"orders": 4
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|122656",
"symbol": "SHRIRAMFIN25MAY700CE",
"last_price": 7.35,
"volume": 3091500,
"average_price": 8.07,
"oi": 1746000,
"net_change": 1.6,
"total_buy_quantity": 603000,
"total_sell_quantity": 362250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.75,
"last_trade_time": "1747648795086",
"oi_day_high": 1818750,
"oi_day_low": 1632750
},
"NSE_FO:COALINDIA25MAY400PE": {
"ohlc": {
"open": 3.9,
"high": 5.7,
"low": 3.25,
"close": 4.75
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 4.75,
"orders": 1
},
{
"quantity": 15750,
"price": 4.7,
"orders": 8
},
{
"quantity": 17850,
"price": 4.65,
"orders": 11
},
{
"quantity": 8400,
"price": 4.6,
"orders": 7
},
{
"quantity": 24150,
"price": 4.55,
"orders": 10
}
],
"sell": [
{
"quantity": 6300,
"price": 4.8,
"orders": 4
},
{
"quantity": 22050,
"price": 4.85,
"orders": 12
},
{
"quantity": 14700,
"price": 4.9,
"orders": 11
},
{
"quantity": 30450,
"price": 4.95,
"orders": 16
},
{
"quantity": 24150,
"price": 5,
"orders": 11
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|75298",
"symbol": "COALINDIA25MAY400PE",
"last_price": 4.75,
"volume": 3102750,
"average_price": 4.51,
"oi": 1932000,
"net_change": 0.45,
"total_buy_quantity": 439950,
"total_sell_quantity": 515550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.3,
"last_trade_time": "1747648793456",
"oi_day_high": 2223900,
"oi_day_low": 1923600
},
"NSE_FO:EXIDEIND25MAY380CE": {
"ohlc": {
"open": 18.9,
"high": 19.7,
"low": 14.6,
"close": 16.5
},
"depth": {
"buy": [
{
"quantity": 3600,
"price": 16.45,
"orders": 2
},
{
"quantity": 3600,
"price": 16.2,
"orders": 1
},
{
"quantity": 1800,
"price": 16.15,
"orders": 1
},
{
"quantity": 1800,
"price": 16.1,
"orders": 1
},
{
"quantity": 1800,
"price": 16.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 16.7,
"orders": 1
},
{
"quantity": 1800,
"price": 16.75,
"orders": 1
},
{
"quantity": 1800,
"price": 16.95,
"orders": 1
},
{
"quantity": 5400,
"price": 17,
"orders": 2
},
{
"quantity": 1800,
"price": 17.35,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|82125",
"symbol": "EXIDEIND25MAY380CE",
"last_price": 16.5,
"volume": 455400,
"average_price": 17.74,
"oi": 1821600,
"net_change": -1,
"total_buy_quantity": 315000,
"total_sell_quantity": 360000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.5,
"last_trade_time": "1747648660790",
"oi_day_high": 1881000,
"oi_day_low": 1821600
},
"NSE_FO:CYIENT25MAY1240PE": {
"ohlc": {
"open": 9.3,
"high": 12.8,
"low": 7.45,
"close": 9.1
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 8.1,
"orders": 1
},
{
"quantity": 300,
"price": 8.05,
"orders": 1
},
{
"quantity": 9000,
"price": 7.4,
"orders": 1
},
{
"quantity": 15000,
"price": 5.35,
"orders": 1
},
{
"quantity": 900,
"price": 5.3,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 8.85,
"orders": 1
},
{
"quantity": 300,
"price": 8.9,
"orders": 1
},
{
"quantity": 900,
"price": 8.95,
"orders": 2
},
{
"quantity": 600,
"price": 9.15,
"orders": 1
},
{
"quantity": 300,
"price": 9.5,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|77665",
"symbol": "CYIENT25MAY1240PE",
"last_price": 9.1,
"volume": 71400,
"average_price": 9.99,
"oi": 84000,
"net_change": 0.65,
"total_buy_quantity": 116400,
"total_sell_quantity": 53400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.85,
"last_trade_time": "1747647491780",
"oi_day_high": 85200,
"oi_day_low": 69000
},
"NSE_FO:ATGL25MAY620PE": {
"ohlc": {
"open": 2.8,
"high": 3.35,
"low": 1.75,
"close": 2.25
},
"depth": {
"buy": [
{
"quantity": 2325,
"price": 2.05,
"orders": 3
},
{
"quantity": 775,
"price": 2,
"orders": 1
},
{
"quantity": 2325,
"price": 1.95,
"orders": 2
},
{
"quantity": 1550,
"price": 1.9,
"orders": 1
},
{
"quantity": 3100,
"price": 1.85,
"orders": 2
}
],
"sell": [
{
"quantity": 775,
"price": 2.35,
"orders": 1
},
{
"quantity": 775,
"price": 2.5,
"orders": 1
},
{
"quantity": 775,
"price": 2.55,
"orders": 1
},
{
"quantity": 775,
"price": 2.6,
"orders": 1
},
{
"quantity": 775,
"price": 2.65,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|68172",
"symbol": "ATGL25MAY620PE",
"last_price": 2.25,
"volume": 38750,
"average_price": 2.35,
"oi": 131750,
"net_change": -0.5,
"total_buy_quantity": 151900,
"total_sell_quantity": 99200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.75,
"last_trade_time": "1747647060792",
"oi_day_high": 141050,
"oi_day_low": 131750
},
"NSE_FO:DRREDDY25MAY1100CE": {
"ohlc": {
"open": 125.3,
"high": 127.9,
"low": 120.1,
"close": 121.15
},
"depth": {
"buy": [
{
"quantity": 4375,
"price": 117.3,
"orders": 1
},
{
"quantity": 625,
"price": 117.25,
"orders": 1
},
{
"quantity": 1250,
"price": 117.15,
"orders": 2
},
{
"quantity": 625,
"price": 117.05,
"orders": 1
},
{
"quantity": 26250,
"price": 117,
"orders": 5
}
],
"sell": [
{
"quantity": 4375,
"price": 127.5,
"orders": 2
},
{
"quantity": 26250,
"price": 127.55,
"orders": 5
},
{
"quantity": 3125,
"price": 127.6,
"orders": 1
},
{
"quantity": 6250,
"price": 128.05,
"orders": 1
},
{
"quantity": 2500,
"price": 129.75,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|81191",
"symbol": "DRREDDY25MAY1100CE",
"last_price": 121.15,
"volume": 3125,
"average_price": 124.27,
"oi": 69375,
"net_change": -1.85,
"total_buy_quantity": 71250,
"total_sell_quantity": 73125,
"lower_circuit_limit": 73,
"upper_circuit_limit": 173,
"last_trade_time": "1747647203799",
"oi_day_high": 69375,
"oi_day_low": 69375
},
"NSE_FO:TECHM25MAY1440PE": {
"ohlc": {
"open": 1.5,
"high": 1.5,
"low": 1.2,
"close": 1.35
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 1.25,
"orders": 3
},
{
"quantity": 5400,
"price": 1.2,
"orders": 6
},
{
"quantity": 3600,
"price": 1.15,
"orders": 4
},
{
"quantity": 1800,
"price": 1.1,
"orders": 3
},
{
"quantity": 3000,
"price": 1.05,
"orders": 5
}
],
"sell": [
{
"quantity": 13200,
"price": 1.4,
"orders": 3
},
{
"quantity": 1800,
"price": 1.45,
"orders": 2
},
{
"quantity": 11400,
"price": 1.5,
"orders": 7
},
{
"quantity": 3000,
"price": 1.55,
"orders": 5
},
{
"quantity": 1800,
"price": 1.6,
"orders": 3
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|132320",
"symbol": "TECHM25MAY1440PE",
"last_price": 1.35,
"volume": 6000,
"average_price": 1.36,
"oi": 188400,
"net_change": -0.15,
"total_buy_quantity": 237600,
"total_sell_quantity": 120000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.5,
"last_trade_time": "1747648513246",
"oi_day_high": 188400,
"oi_day_low": 187200
},
"NSE_FO:SONACOMS25MAY470PE": {
"ohlc": {
"open": 1.3,
"high": 1.3,
"low": 0.95,
"close": 1.05
},
"depth": {
"buy": [
{
"quantity": 1550,
"price": 1,
"orders": 2
},
{
"quantity": 775,
"price": 0.95,
"orders": 1
},
{
"quantity": 1550,
"price": 0.9,
"orders": 2
},
{
"quantity": 1550,
"price": 0.85,
"orders": 2
},
{
"quantity": 1550,
"price": 0.8,
"orders": 2
}
],
"sell": [
{
"quantity": 2325,
"price": 1.1,
"orders": 3
},
{
"quantity": 2325,
"price": 1.15,
"orders": 3
},
{
"quantity": 7750,
"price": 1.2,
"orders": 5
},
{
"quantity": 7750,
"price": 1.25,
"orders": 4
},
{
"quantity": 13950,
"price": 1.3,
"orders": 5
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|139022",
"symbol": "SONACOMS25MAY470PE",
"last_price": 1.05,
"volume": 26350,
"average_price": 1.1,
"oi": 141825,
"net_change": -0.25,
"total_buy_quantity": 118575,
"total_sell_quantity": 172050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.3,
"last_trade_time": "1747648444582",
"oi_day_high": 144925,
"oi_day_low": 140275
},
"NSE_FO:ASIANPAINT25MAY2460PE": {
"ohlc": {
"open": 107.9,
"high": 129.15,
"low": 107.9,
"close": 129.1
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 123.75,
"orders": 1
},
{
"quantity": 400,
"price": 123.7,
"orders": 2
},
{
"quantity": 1400,
"price": 123.6,
"orders": 1
},
{
"quantity": 200,
"price": 123.5,
"orders": 1
},
{
"quantity": 800,
"price": 123.35,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 139.15,
"orders": 1
},
{
"quantity": 200,
"price": 139.2,
"orders": 1
},
{
"quantity": 1400,
"price": 139.25,
"orders": 1
},
{
"quantity": 400,
"price": 139.3,
"orders": 2
},
{
"quantity": 800,
"price": 139.4,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|68940",
"symbol": "ASIANPAINT25MAY2460PE",
"last_price": 129.1,
"volume": 2000,
"average_price": 114.73,
"oi": 65400,
"net_change": 11.65,
"total_buy_quantity": 20200,
"total_sell_quantity": 19800,
"lower_circuit_limit": 39.3,
"upper_circuit_limit": 195.6,
"last_trade_time": "1747648443587",
"oi_day_high": 65600,
"oi_day_low": 65200
},
"NSE_FO:GRANULES25MAY480CE": {
"ohlc": {
"open": 36.3,
"high": 44.05,
"low": 34,
"close": 36.4
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 36.2,
"orders": 1
},
{
"quantity": 1000,
"price": 36.15,
"orders": 1
},
{
"quantity": 1000,
"price": 35.25,
"orders": 1
},
{
"quantity": 1000,
"price": 35.2,
"orders": 1
},
{
"quantity": 2000,
"price": 34.7,
"orders": 2
}
],
"sell": [
{
"quantity": 1000,
"price": 37.55,
"orders": 1
},
{
"quantity": 1000,
"price": 37.65,
"orders": 1
},
{
"quantity": 1000,
"price": 38.3,
"orders": 1
},
{
"quantity": 3000,
"price": 38.35,
"orders": 1
},
{
"quantity": 5000,
"price": 38.6,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|84329",
"symbol": "GRANULES25MAY480CE",
"last_price": 36.4,
"volume": 63000,
"average_price": 40.1,
"oi": 314000,
"net_change": 3.85,
"total_buy_quantity": 106000,
"total_sell_quantity": 109000,
"lower_circuit_limit": 3.5,
"upper_circuit_limit": 61.6,
"last_trade_time": "1747648127272",
"oi_day_high": 314000,
"oi_day_low": 309000
},
"NSE_FO:AXISBANK25MAY1200PE": {
"ohlc": {
"open": 14.75,
"high": 15.5,
"low": 9.4,
"close": 14.75
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 14.6,
"orders": 1
},
{
"quantity": 1250,
"price": 14.55,
"orders": 1
},
{
"quantity": 2500,
"price": 14.5,
"orders": 3
},
{
"quantity": 3750,
"price": 14.45,
"orders": 4
},
{
"quantity": 2500,
"price": 14.4,
"orders": 3
}
],
"sell": [
{
"quantity": 5000,
"price": 14.75,
"orders": 3
},
{
"quantity": 3125,
"price": 14.8,
"orders": 3
},
{
"quantity": 3750,
"price": 14.85,
"orders": 5
},
{
"quantity": 3750,
"price": 14.9,
"orders": 5
},
{
"quantity": 9375,
"price": 14.95,
"orders": 6
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|69295",
"symbol": "AXISBANK25MAY1200PE",
"last_price": 14.75,
"volume": 3980000,
"average_price": 12.52,
"oi": 1463125,
"net_change": 0.8,
"total_buy_quantity": 430625,
"total_sell_quantity": 191250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.4,
"last_trade_time": "1747648770454",
"oi_day_high": 1678750,
"oi_day_low": 1463125
},
"NSE_FO:BANKINDIA25MAY119PE": {
"ohlc": {
"open": 4.9,
"high": 5.1,
"low": 2.55,
"close": 3.4
},
"depth": {
"buy": [
{
"quantity": 48250,
"price": 3.35,
"orders": 7
},
{
"quantity": 28950,
"price": 3.3,
"orders": 4
},
{
"quantity": 38600,
"price": 3.25,
"orders": 5
},
{
"quantity": 48250,
"price": 3.2,
"orders": 7
},
{
"quantity": 53075,
"price": 3.15,
"orders": 4
}
],
"sell": [
{
"quantity": 33775,
"price": 3.45,
"orders": 6
},
{
"quantity": 24125,
"price": 3.5,
"orders": 4
},
{
"quantity": 62725,
"price": 3.55,
"orders": 12
},
{
"quantity": 38600,
"price": 3.6,
"orders": 4
},
{
"quantity": 4825,
"price": 3.65,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|74052",
"symbol": "BANKINDIA25MAY119PE",
"last_price": 3.4,
"volume": 1505400,
"average_price": 3.22,
"oi": 468025,
"net_change": -2.2,
"total_buy_quantity": 1061500,
"total_sell_quantity": 974650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.6,
"last_trade_time": "1747648721573",
"oi_day_high": 477675,
"oi_day_low": 125450
},
"NSE_FO:VBL25MAY530CE": {
"ohlc": {
"open": 3.65,
"high": 4,
"low": 2.3,
"close": 3.35
},
"depth": {
"buy": [
{
"quantity": 6125,
"price": 3.2,
"orders": 6
},
{
"quantity": 4375,
"price": 3.15,
"orders": 5
},
{
"quantity": 4375,
"price": 3.1,
"orders": 5
},
{
"quantity": 8750,
"price": 3.05,
"orders": 5
},
{
"quantity": 4375,
"price": 3,
"orders": 4
}
],
"sell": [
{
"quantity": 2625,
"price": 3.3,
"orders": 3
},
{
"quantity": 14000,
"price": 3.35,
"orders": 7
},
{
"quantity": 12250,
"price": 3.4,
"orders": 5
},
{
"quantity": 4375,
"price": 3.45,
"orders": 4
},
{
"quantity": 11375,
"price": 3.5,
"orders": 5
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|145747",
"symbol": "VBL25MAY530CE",
"last_price": 3.35,
"volume": 1129625,
"average_price": 2.96,
"oi": 1664250,
"net_change": -0.2,
"total_buy_quantity": 312375,
"total_sell_quantity": 325500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.55,
"last_trade_time": "1747648795274",
"oi_day_high": 1664250,
"oi_day_low": 1582875
},
"NSE_FO:INFY25MAY1480PE": {
"ohlc": {
"open": 3.45,
"high": 5.9,
"low": 3.4,
"close": 5.75
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 5.8,
"orders": 1
},
{
"quantity": 2800,
"price": 5.75,
"orders": 4
},
{
"quantity": 5200,
"price": 5.7,
"orders": 4
},
{
"quantity": 6800,
"price": 5.65,
"orders": 5
},
{
"quantity": 5200,
"price": 5.6,
"orders": 3
}
],
"sell": [
{
"quantity": 3200,
"price": 5.85,
"orders": 3
},
{
"quantity": 7200,
"price": 5.9,
"orders": 8
},
{
"quantity": 6000,
"price": 5.95,
"orders": 8
},
{
"quantity": 4400,
"price": 6,
"orders": 5
},
{
"quantity": 4000,
"price": 6.05,
"orders": 4
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|95140",
"symbol": "INFY25MAY1480PE",
"last_price": 5.75,
"volume": 1078800,
"average_price": 4.94,
"oi": 769600,
"net_change": 2.25,
"total_buy_quantity": 432000,
"total_sell_quantity": 95600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.5,
"last_trade_time": "1747648773172",
"oi_day_high": 769600,
"oi_day_low": 610400
},
"NSE_FO:FEDERALBNK25MAY202.5PE": {
"ohlc": {
"open": 4.95,
"high": 5.3,
"low": 3,
"close": 3.5
},
"depth": {
"buy": [
{
"quantity": 10000,
"price": 3.5,
"orders": 2
},
{
"quantity": 20000,
"price": 3.45,
"orders": 4
},
{
"quantity": 40000,
"price": 3.4,
"orders": 5
},
{
"quantity": 25000,
"price": 3.35,
"orders": 4
},
{
"quantity": 70000,
"price": 3.3,
"orders": 6
}
],
"sell": [
{
"quantity": 25000,
"price": 3.6,
"orders": 5
},
{
"quantity": 30000,
"price": 3.65,
"orders": 5
},
{
"quantity": 20000,
"price": 3.7,
"orders": 4
},
{
"quantity": 60000,
"price": 3.75,
"orders": 6
},
{
"quantity": 30000,
"price": 3.8,
"orders": 4
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|88994",
"symbol": "FEDERALBNK25MAY202.5PE",
"last_price": 3.5,
"volume": 4255000,
"average_price": 3.63,
"oi": 610000,
"net_change": -1.9,
"total_buy_quantity": 1200000,
"total_sell_quantity": 1035000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.4,
"last_trade_time": "1747648763677",
"oi_day_high": 740000,
"oi_day_low": 570000
},
"NSE_FO:CAMS25MAY4050PE": {
"ohlc": {
"open": 174.25,
"high": 174.25,
"low": 136.6,
"close": 142.85
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 138.25,
"orders": 1
},
{
"quantity": 125,
"price": 138.2,
"orders": 1
},
{
"quantity": 250,
"price": 138.05,
"orders": 1
},
{
"quantity": 125,
"price": 137.95,
"orders": 1
},
{
"quantity": 125,
"price": 136.3,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 145.65,
"orders": 1
},
{
"quantity": 125,
"price": 145.7,
"orders": 1
},
{
"quantity": 250,
"price": 145.95,
"orders": 1
},
{
"quantity": 125,
"price": 146.45,
"orders": 1
},
{
"quantity": 250,
"price": 147.95,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|78659",
"symbol": "CAMS25MAY4050PE",
"last_price": 142.85,
"volume": 4000,
"average_price": 147.28,
"oi": 2125,
"net_change": -44.85,
"total_buy_quantity": 17000,
"total_sell_quantity": 12250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 383.85,
"last_trade_time": "1747648367069",
"oi_day_high": 2250,
"oi_day_low": 1875
},
"NSE_FO:POLYCAB25MAY5500CE": {
"ohlc": {
"open": 665.3,
"high": 668.5,
"low": 629.4,
"close": 633.5
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 612.2,
"orders": 1
},
{
"quantity": 125,
"price": 612.15,
"orders": 1
},
{
"quantity": 125,
"price": 612.05,
"orders": 1
},
{
"quantity": 1250,
"price": 607.5,
"orders": 1
},
{
"quantity": 625,
"price": 605.1,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 636.6,
"orders": 1
},
{
"quantity": 625,
"price": 651.4,
"orders": 1
},
{
"quantity": 1250,
"price": 658.45,
"orders": 1
},
{
"quantity": 1250,
"price": 664.5,
"orders": 1
},
{
"quantity": 375,
"price": 708.95,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|131657",
"symbol": "POLYCAB25MAY5500CE",
"last_price": 633.5,
"volume": 2625,
"average_price": 647.31,
"oi": 32125,
"net_change": 19.45,
"total_buy_quantity": 10625,
"total_sell_quantity": 9875,
"lower_circuit_limit": 191.55,
"upper_circuit_limit": 1036.55,
"last_trade_time": "1747647878435",
"oi_day_high": 32875,
"oi_day_low": 32125
},
"NSE_FO:BOSCHLTD25MAY28500PE": {
"ohlc": {
"open": 442.25,
"high": 442.25,
"low": 442.25,
"close": 442.25
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 31.55,
"orders": 1
},
{
"quantity": 25,
"price": 26,
"orders": 1
},
{
"quantity": 25,
"price": 25.95,
"orders": 1
},
{
"quantity": 750,
"price": 23.95,
"orders": 1
},
{
"quantity": 500,
"price": 10,
"orders": 1
}
],
"sell": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|76086",
"symbol": "BOSCHLTD25MAY28500PE",
"last_price": 442.25,
"volume": 0,
"average_price": 0,
"oi": 1400,
"net_change": 0,
"total_buy_quantity": 4150,
"total_sell_quantity": 0,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.75,
"last_trade_time": "1746765754000",
"oi_day_high": 1425,
"oi_day_low": 1400
},
"NSE_FO:HAL25MAY4300CE": {
"ohlc": {
"open": 843,
"high": 844,
"low": 695.75,
"close": 728.1
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 722.1,
"orders": 1
},
{
"quantity": 600,
"price": 717.9,
"orders": 3
},
{
"quantity": 150,
"price": 717.85,
"orders": 1
},
{
"quantity": 1500,
"price": 717.65,
"orders": 1
},
{
"quantity": 150,
"price": 715,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 733.8,
"orders": 1
},
{
"quantity": 150,
"price": 733.85,
"orders": 1
},
{
"quantity": 150,
"price": 733.9,
"orders": 1
},
{
"quantity": 3000,
"price": 740.35,
"orders": 2
},
{
"quantity": 150,
"price": 744,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|85703",
"symbol": "HAL25MAY4300CE",
"last_price": 728.1,
"volume": 4200,
"average_price": 754.92,
"oi": 98250,
"net_change": -118.9,
"total_buy_quantity": 18000,
"total_sell_quantity": 11550,
"lower_circuit_limit": 261.1,
"upper_circuit_limit": 1223.5,
"last_trade_time": "1747647590157",
"oi_day_high": 100500,
"oi_day_low": 98250
},
"NSE_FO:COFORGE25MAY7300PE": {
"ohlc": {
"open": 15.1,
"high": 17.25,
"low": 14.25,
"close": 14.35
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 14.1,
"orders": 2
},
{
"quantity": 75,
"price": 14.05,
"orders": 1
},
{
"quantity": 150,
"price": 14,
"orders": 2
},
{
"quantity": 75,
"price": 13.95,
"orders": 1
},
{
"quantity": 225,
"price": 13.85,
"orders": 2
}
],
"sell": [
{
"quantity": 225,
"price": 14.5,
"orders": 3
},
{
"quantity": 75,
"price": 14.75,
"orders": 1
},
{
"quantity": 75,
"price": 14.95,
"orders": 1
},
{
"quantity": 75,
"price": 15,
"orders": 1
},
{
"quantity": 75,
"price": 15.1,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|82051",
"symbol": "COFORGE25MAY7300PE",
"last_price": 14.35,
"volume": 26400,
"average_price": 15.78,
"oi": 34425,
"net_change": 0.65,
"total_buy_quantity": 54825,
"total_sell_quantity": 14025,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.7,
"last_trade_time": "1747648415236",
"oi_day_high": 37800,
"oi_day_low": 34200
},
"NSE_FO:INOXWIND25MAY180PE": {
"ohlc": {
"open": 7.05,
"high": 7.05,
"low": 3.85,
"close": 4.4
},
"depth": {
"buy": [
{
"quantity": 19350,
"price": 4.4,
"orders": 4
},
{
"quantity": 25800,
"price": 4.35,
"orders": 7
},
{
"quantity": 16125,
"price": 4.3,
"orders": 5
},
{
"quantity": 19350,
"price": 4.25,
"orders": 5
},
{
"quantity": 12900,
"price": 4.2,
"orders": 4
}
],
"sell": [
{
"quantity": 19350,
"price": 4.5,
"orders": 6
},
{
"quantity": 35475,
"price": 4.55,
"orders": 8
},
{
"quantity": 16125,
"price": 4.6,
"orders": 5
},
{
"quantity": 29025,
"price": 4.65,
"orders": 6
},
{
"quantity": 12900,
"price": 4.7,
"orders": 4
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|106102",
"symbol": "INOXWIND25MAY180PE",
"last_price": 4.4,
"volume": 1702800,
"average_price": 4.7,
"oi": 477300,
"net_change": -2.65,
"total_buy_quantity": 674025,
"total_sell_quantity": 886875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.05,
"last_trade_time": "1747648793165",
"oi_day_high": 670800,
"oi_day_low": 457950
},
"NSE_FO:SIEMENS25MAY2900PE": {
"ohlc": {
"open": 21.15,
"high": 28.9,
"low": 13,
"close": 14.65
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 14.65,
"orders": 3
},
{
"quantity": 150,
"price": 14.6,
"orders": 2
},
{
"quantity": 150,
"price": 14.55,
"orders": 2
},
{
"quantity": 150,
"price": 14.5,
"orders": 1
},
{
"quantity": 75,
"price": 14.45,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 14.95,
"orders": 5
},
{
"quantity": 225,
"price": 15,
"orders": 3
},
{
"quantity": 750,
"price": 15.05,
"orders": 6
},
{
"quantity": 225,
"price": 15.1,
"orders": 3
},
{
"quantity": 375,
"price": 15.15,
"orders": 4
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|41423",
"symbol": "SIEMENS25MAY2900PE",
"last_price": 14.65,
"volume": 365025,
"average_price": 17.68,
"oi": 231150,
"net_change": -5.5,
"total_buy_quantity": 64575,
"total_sell_quantity": 24225,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 68.55,
"last_trade_time": "1747648794068",
"oi_day_high": 231825,
"oi_day_low": 212925
},
"NSE_FO:WIPRO25MAY242.5PE": {
"ohlc": {
"open": 1.3,
"high": 1.4,
"low": 1,
"close": 1.35
},
"depth": {
"buy": [
{
"quantity": 30000,
"price": 1.3,
"orders": 8
},
{
"quantity": 57000,
"price": 1.25,
"orders": 9
},
{
"quantity": 57000,
"price": 1.2,
"orders": 14
},
{
"quantity": 51000,
"price": 1.15,
"orders": 11
},
{
"quantity": 6000,
"price": 1.1,
"orders": 1
}
],
"sell": [
{
"quantity": 3000,
"price": 1.35,
"orders": 1
},
{
"quantity": 60000,
"price": 1.4,
"orders": 9
},
{
"quantity": 84000,
"price": 1.45,
"orders": 12
},
{
"quantity": 57000,
"price": 1.5,
"orders": 13
},
{
"quantity": 15000,
"price": 1.55,
"orders": 4
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|146130",
"symbol": "WIPRO25MAY242.5PE",
"last_price": 1.35,
"volume": 756000,
"average_price": 1.23,
"oi": 1059000,
"net_change": 0.3,
"total_buy_quantity": 735000,
"total_sell_quantity": 678000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.05,
"last_trade_time": "1747648798152",
"oi_day_high": 1140000,
"oi_day_low": 1053000
},
"NSE_FO:JSWENERGY25MAY500PE": {
"ohlc": {
"open": 11.1,
"high": 11.1,
"low": 4.3,
"close": 6.8
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 6.75,
"orders": 1
},
{
"quantity": 3750,
"price": 6.7,
"orders": 4
},
{
"quantity": 7500,
"price": 6.65,
"orders": 6
},
{
"quantity": 3750,
"price": 6.6,
"orders": 5
},
{
"quantity": 6000,
"price": 6.55,
"orders": 4
}
],
"sell": [
{
"quantity": 750,
"price": 6.85,
"orders": 1
},
{
"quantity": 2250,
"price": 6.9,
"orders": 3
},
{
"quantity": 4500,
"price": 6.95,
"orders": 5
},
{
"quantity": 2250,
"price": 7,
"orders": 3
},
{
"quantity": 750,
"price": 7.05,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|98579",
"symbol": "JSWENERGY25MAY500PE",
"last_price": 6.8,
"volume": 2110500,
"average_price": 6.03,
"oi": 558750,
"net_change": -4.8,
"total_buy_quantity": 478500,
"total_sell_quantity": 184500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.6,
"last_trade_time": "1747648798300",
"oi_day_high": 680250,
"oi_day_low": 523500
},
"NSE_FO:NHPC25MAY89PE": {
"ohlc": {
"open": 2.3,
"high": 2.8,
"low": 2.15,
"close": 2.6
},
"depth": {
"buy": [
{
"quantity": 70400,
"price": 2.5,
"orders": 7
},
{
"quantity": 83200,
"price": 2.45,
"orders": 8
},
{
"quantity": 96000,
"price": 2.4,
"orders": 12
},
{
"quantity": 96000,
"price": 2.35,
"orders": 6
},
{
"quantity": 25600,
"price": 2.3,
"orders": 2
}
],
"sell": [
{
"quantity": 25600,
"price": 2.6,
"orders": 4
},
{
"quantity": 38400,
"price": 2.65,
"orders": 4
},
{
"quantity": 38400,
"price": 2.7,
"orders": 4
},
{
"quantity": 76800,
"price": 2.75,
"orders": 6
},
{
"quantity": 6400,
"price": 2.8,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|123707",
"symbol": "NHPC25MAY89PE",
"last_price": 2.6,
"volume": 960000,
"average_price": 2.55,
"oi": 441600,
"net_change": 0.15,
"total_buy_quantity": 1452800,
"total_sell_quantity": 934400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.45,
"last_trade_time": "1747648767541",
"oi_day_high": 441600,
"oi_day_low": 275200
},
"NSE_FO:NESTLEIND25MAY2440CE": {
"ohlc": {
"open": 20,
"high": 24.5,
"low": 15,
"close": 19.7
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 19.6,
"orders": 2
},
{
"quantity": 200,
"price": 19.25,
"orders": 1
},
{
"quantity": 200,
"price": 19.2,
"orders": 1
},
{
"quantity": 400,
"price": 18.95,
"orders": 2
},
{
"quantity": 200,
"price": 18.9,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 19.75,
"orders": 2
},
{
"quantity": 200,
"price": 19.95,
"orders": 1
},
{
"quantity": 200,
"price": 20,
"orders": 1
},
{
"quantity": 600,
"price": 20.2,
"orders": 3
},
{
"quantity": 400,
"price": 20.35,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|108889",
"symbol": "NESTLEIND25MAY2440CE",
"last_price": 19.7,
"volume": 327000,
"average_price": 20.7,
"oi": 189400,
"net_change": 0.6,
"total_buy_quantity": 80600,
"total_sell_quantity": 47800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 53.35,
"last_trade_time": "1747648791439",
"oi_day_high": 207000,
"oi_day_low": 188200
},
"NSE_FO:MPHASIS25MAY2460CE": {
"ohlc": {
"open": 119,
"high": 125.5,
"low": 108.2,
"close": 108.25
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 106.05,
"orders": 2
},
{
"quantity": 275,
"price": 106,
"orders": 1
},
{
"quantity": 275,
"price": 105.95,
"orders": 1
},
{
"quantity": 1925,
"price": 102.35,
"orders": 2
},
{
"quantity": 275,
"price": 102.25,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 111.55,
"orders": 1
},
{
"quantity": 275,
"price": 111.6,
"orders": 1
},
{
"quantity": 275,
"price": 112,
"orders": 1
},
{
"quantity": 275,
"price": 113.9,
"orders": 1
},
{
"quantity": 550,
"price": 113.95,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|120544",
"symbol": "MPHASIS25MAY2460CE",
"last_price": 108.25,
"volume": 2750,
"average_price": 115.42,
"oi": 12925,
"net_change": -59.75,
"total_buy_quantity": 14575,
"total_sell_quantity": 34100,
"lower_circuit_limit": 32.15,
"upper_circuit_limit": 303.85,
"last_trade_time": "1747646984239",
"oi_day_high": 13200,
"oi_day_low": 12375
},
"NSE_FO:HINDCOPPER25MAY225CE": {
"ohlc": {
"open": 8.5,
"high": 8.5,
"low": 5.5,
"close": 6.85
},
"depth": {
"buy": [
{
"quantity": 10600,
"price": 5.2,
"orders": 1
},
{
"quantity": 18550,
"price": 4.7,
"orders": 1
},
{
"quantity": 2650,
"price": 4.2,
"orders": 1
},
{
"quantity": 31800,
"price": 4.1,
"orders": 1
},
{
"quantity": 2650,
"price": 3.5,
"orders": 1
}
],
"sell": [
{
"quantity": 2650,
"price": 8.45,
"orders": 1
},
{
"quantity": 10600,
"price": 8.5,
"orders": 1
},
{
"quantity": 18550,
"price": 9,
"orders": 1
},
{
"quantity": 21200,
"price": 10.4,
"orders": 1
},
{
"quantity": 2650,
"price": 11.9,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|97273",
"symbol": "HINDCOPPER25MAY225CE",
"last_price": 6.85,
"volume": 82150,
"average_price": 7.01,
"oi": 585650,
"net_change": 0.55,
"total_buy_quantity": 121900,
"total_sell_quantity": 76850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.3,
"last_trade_time": "1747646147205",
"oi_day_high": 609500,
"oi_day_low": 585650
},
"NSE_FO:HAVELLS25MAY1600PE": {
"ohlc": {
"open": 44.2,
"high": 44.2,
"low": 31.7,
"close": 40.55
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 39.55,
"orders": 1
},
{
"quantity": 500,
"price": 39.2,
"orders": 1
},
{
"quantity": 500,
"price": 39.15,
"orders": 1
},
{
"quantity": 500,
"price": 39.1,
"orders": 1
},
{
"quantity": 1000,
"price": 39.05,
"orders": 2
}
],
"sell": [
{
"quantity": 500,
"price": 40.5,
"orders": 1
},
{
"quantity": 500,
"price": 40.55,
"orders": 1
},
{
"quantity": 500,
"price": 40.6,
"orders": 1
},
{
"quantity": 500,
"price": 40.65,
"orders": 1
},
{
"quantity": 500,
"price": 40.7,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|86048",
"symbol": "HAVELLS25MAY1600PE",
"last_price": 40.55,
"volume": 308500,
"average_price": 36.8,
"oi": 579000,
"net_change": -3.9,
"total_buy_quantity": 140000,
"total_sell_quantity": 65500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 89.85,
"last_trade_time": "1747648786306",
"oi_day_high": 587000,
"oi_day_low": 568000
},
"NSE_FO:GODREJPROP25MAY2100CE": {
"ohlc": {
"open": 105.75,
"high": 184.25,
"low": 100,
"close": 146.2
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 145.4,
"orders": 1
},
{
"quantity": 225,
"price": 145,
"orders": 1
},
{
"quantity": 450,
"price": 142.25,
"orders": 1
},
{
"quantity": 900,
"price": 142.2,
"orders": 1
},
{
"quantity": 225,
"price": 142,
"orders": 1
}
],
"sell": [
{
"quantity": 225,
"price": 147.5,
"orders": 1
},
{
"quantity": 450,
"price": 147.95,
"orders": 1
},
{
"quantity": 225,
"price": 148,
"orders": 1
},
{
"quantity": 450,
"price": 149.45,
"orders": 1
},
{
"quantity": 225,
"price": 149.5,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|84173",
"symbol": "GODREJPROP25MAY2100CE",
"last_price": 146.2,
"volume": 211725,
"average_price": 145.08,
"oi": 176850,
"net_change": 37.35,
"total_buy_quantity": 92925,
"total_sell_quantity": 18000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 224.25,
"last_trade_time": "1747648734810",
"oi_day_high": 209475,
"oi_day_low": 175500
},
"NSE_FO:GLENMARK25MAY1440PE": {
"ohlc": {
"open": 38,
"high": 48.3,
"low": 28.35,
"close": 40.8
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 40.8,
"orders": 2
},
{
"quantity": 325,
"price": 40.75,
"orders": 1
},
{
"quantity": 325,
"price": 40.1,
"orders": 1
},
{
"quantity": 325,
"price": 40,
"orders": 1
},
{
"quantity": 325,
"price": 39.5,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 41.5,
"orders": 2
},
{
"quantity": 325,
"price": 41.9,
"orders": 1
},
{
"quantity": 325,
"price": 42.15,
"orders": 1
},
{
"quantity": 325,
"price": 42.35,
"orders": 1
},
{
"quantity": 650,
"price": 42.7,
"orders": 2
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|83171",
"symbol": "GLENMARK25MAY1440PE",
"last_price": 40.8,
"volume": 120900,
"average_price": 37.55,
"oi": 93275,
"net_change": 4.5,
"total_buy_quantity": 155350,
"total_sell_quantity": 59800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 74.3,
"last_trade_time": "1747648795171",
"oi_day_high": 100100,
"oi_day_low": 88075
},
"NSE_FO:RBLBANK25MAY197.5CE": {
"ohlc": {
"open": 18.65,
"high": 20.25,
"low": 15.85,
"close": 16.45
},
"depth": {
"buy": [
{
"quantity": 5000,
"price": 16.2,
"orders": 2
},
{
"quantity": 2500,
"price": 15.8,
"orders": 1
},
{
"quantity": 22500,
"price": 15.35,
"orders": 2
},
{
"quantity": 2500,
"price": 15.2,
"orders": 1
},
{
"quantity": 2500,
"price": 15.15,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 16.5,
"orders": 1
},
{
"quantity": 2500,
"price": 16.55,
"orders": 1
},
{
"quantity": 2500,
"price": 16.75,
"orders": 1
},
{
"quantity": 2500,
"price": 16.8,
"orders": 1
},
{
"quantity": 2500,
"price": 17.2,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|134046",
"symbol": "RBLBANK25MAY197.5CE",
"last_price": 16.45,
"volume": 150000,
"average_price": 18.01,
"oi": 190000,
"net_change": -1,
"total_buy_quantity": 307500,
"total_sell_quantity": 307500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.45,
"last_trade_time": "1747648678707",
"oi_day_high": 190000,
"oi_day_low": 167500
},
"NSE_FO:HDFCAMC25MAY4550CE": {
"ohlc": {
"open": 301.05,
"high": 301.05,
"low": 284.15,
"close": 284.15
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 274.5,
"orders": 1
},
{
"quantity": 150,
"price": 274.45,
"orders": 1
},
{
"quantity": 150,
"price": 274.35,
"orders": 1
},
{
"quantity": 150,
"price": 274.25,
"orders": 1
},
{
"quantity": 300,
"price": 273.05,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 294.55,
"orders": 1
},
{
"quantity": 150,
"price": 294.6,
"orders": 1
},
{
"quantity": 150,
"price": 294.75,
"orders": 1
},
{
"quantity": 150,
"price": 294.8,
"orders": 1
},
{
"quantity": 450,
"price": 295.3,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|93470",
"symbol": "HDFCAMC25MAY4550CE",
"last_price": 284.15,
"volume": 1200,
"average_price": 297.03,
"oi": 15600,
"net_change": 49.15,
"total_buy_quantity": 14250,
"total_sell_quantity": 8250,
"lower_circuit_limit": 18.3,
"upper_circuit_limit": 451.7,
"last_trade_time": "1747647588817",
"oi_day_high": 16350,
"oi_day_low": 15600
},
"NSE_FO:INDIANB25MAY570CE": {
"ohlc": {
"open": 34.45,
"high": 51.65,
"low": 33.5,
"close": 46.9
},
"depth": {
"buy": [
{
"quantity": 950,
"price": 46.05,
"orders": 1
},
{
"quantity": 950,
"price": 46,
"orders": 1
},
{
"quantity": 950,
"price": 45.75,
"orders": 1
},
{
"quantity": 950,
"price": 45.6,
"orders": 1
},
{
"quantity": 3800,
"price": 45.55,
"orders": 1
}
],
"sell": [
{
"quantity": 950,
"price": 46.8,
"orders": 1
},
{
"quantity": 950,
"price": 46.85,
"orders": 1
},
{
"quantity": 950,
"price": 47.15,
"orders": 1
},
{
"quantity": 950,
"price": 47.2,
"orders": 1
},
{
"quantity": 4750,
"price": 48.35,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|103521",
"symbol": "INDIANB25MAY570CE",
"last_price": 46.9,
"volume": 58900,
"average_price": 43.46,
"oi": 203300,
"net_change": 16.4,
"total_buy_quantity": 129200,
"total_sell_quantity": 57000,
"lower_circuit_limit": 0.5,
"upper_circuit_limit": 60.5,
"last_trade_time": "1747648622589",
"oi_day_high": 227050,
"oi_day_low": 202350
},
"NSE_FO:SAIL25MAY117.5PE": {
"ohlc": {
"open": 1.7,
"high": 1.95,
"low": 1.25,
"close": 1.55
},
"depth": {
"buy": [
{
"quantity": 40000,
"price": 1.5,
"orders": 7
},
{
"quantity": 76000,
"price": 1.45,
"orders": 15
},
{
"quantity": 80000,
"price": 1.4,
"orders": 15
},
{
"quantity": 32000,
"price": 1.35,
"orders": 5
},
{
"quantity": 32000,
"price": 1.3,
"orders": 6
}
],
"sell": [
{
"quantity": 40000,
"price": 1.6,
"orders": 7
},
{
"quantity": 136000,
"price": 1.65,
"orders": 13
},
{
"quantity": 72000,
"price": 1.7,
"orders": 12
},
{
"quantity": 36000,
"price": 1.75,
"orders": 5
},
{
"quantity": 24000,
"price": 1.8,
"orders": 5
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|135182",
"symbol": "SAIL25MAY117.5PE",
"last_price": 1.55,
"volume": 2544000,
"average_price": 1.53,
"oi": 1212000,
"net_change": -0.15,
"total_buy_quantity": 1080000,
"total_sell_quantity": 1004000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.7,
"last_trade_time": "1747648781449",
"oi_day_high": 1564000,
"oi_day_low": 1212000
},
"NSE_FO:ICICIBANK25MAY1400PE": {
"ohlc": {
"open": 4.25,
"high": 4.6,
"low": 3.55,
"close": 4.25
},
"depth": {
"buy": [
{
"quantity": 7700,
"price": 4.15,
"orders": 6
},
{
"quantity": 11200,
"price": 4.1,
"orders": 11
},
{
"quantity": 20300,
"price": 4.05,
"orders": 12
},
{
"quantity": 26600,
"price": 4,
"orders": 17
},
{
"quantity": 22400,
"price": 3.95,
"orders": 12
}
],
"sell": [
{
"quantity": 7000,
"price": 4.25,
"orders": 7
},
{
"quantity": 13300,
"price": 4.3,
"orders": 10
},
{
"quantity": 11200,
"price": 4.35,
"orders": 8
},
{
"quantity": 11900,
"price": 4.4,
"orders": 6
},
{
"quantity": 11900,
"price": 4.45,
"orders": 6
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|90471",
"symbol": "ICICIBANK25MAY1400PE",
"last_price": 4.25,
"volume": 1642900,
"average_price": 4.03,
"oi": 2069900,
"net_change": -0.05,
"total_buy_quantity": 524300,
"total_sell_quantity": 321300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.3,
"last_trade_time": "1747648779977",
"oi_day_high": 2280600,
"oi_day_low": 2069900
},
"NSE_FO:BSOFT25MAY395CE": {
"ohlc": {
"open": 36.35,
"high": 39.35,
"low": 32.95,
"close": 32.75
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 32.25,
"orders": 1
},
{
"quantity": 1000,
"price": 32.2,
"orders": 1
},
{
"quantity": 1000,
"price": 32,
"orders": 1
},
{
"quantity": 1000,
"price": 31.8,
"orders": 1
},
{
"quantity": 4000,
"price": 31.75,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 32.95,
"orders": 2
},
{
"quantity": 1000,
"price": 33.3,
"orders": 1
},
{
"quantity": 1000,
"price": 33.35,
"orders": 1
},
{
"quantity": 1000,
"price": 33.45,
"orders": 1
},
{
"quantity": 1000,
"price": 33.5,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|77885",
"symbol": "BSOFT25MAY395CE",
"last_price": 32.75,
"volume": 13000,
"average_price": 36.31,
"oi": 131000,
"net_change": -4.4,
"total_buy_quantity": 112000,
"total_sell_quantity": 148000,
"lower_circuit_limit": 11.45,
"upper_circuit_limit": 62.85,
"last_trade_time": "1747648780317",
"oi_day_high": 133000,
"oi_day_low": 131000
},
"NSE_FO:PAGEIND25MAY45000PE": {
"ohlc": {
"open": 96.05,
"high": 123.05,
"low": 73.9,
"close": 98.2
},
"depth": {
"buy": [
{
"quantity": 30,
"price": 100,
"orders": 2
},
{
"quantity": 15,
"price": 95,
"orders": 1
},
{
"quantity": 15,
"price": 94.5,
"orders": 1
},
{
"quantity": 15,
"price": 92.35,
"orders": 1
},
{
"quantity": 450,
"price": 91.5,
"orders": 1
}
],
"sell": [
{
"quantity": 15,
"price": 111.85,
"orders": 1
},
{
"quantity": 15,
"price": 111.9,
"orders": 1
},
{
"quantity": 90,
"price": 112.4,
"orders": 1
},
{
"quantity": 15,
"price": 112.45,
"orders": 1
},
{
"quantity": 90,
"price": 118,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|112171",
"symbol": "PAGEIND25MAY45000PE",
"last_price": 98.2,
"volume": 5085,
"average_price": 98.31,
"oi": 4995,
"net_change": -54.75,
"total_buy_quantity": 3465,
"total_sell_quantity": 1365,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 408.75,
"last_trade_time": "1747648323950",
"oi_day_high": 5040,
"oi_day_low": 4500
},
"NSE_FO:TORNTPHARM25MAY3350CE": {
"ohlc": {
"open": 52.15,
"high": 69,
"low": 48.1,
"close": 61
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 60.25,
"orders": 1
},
{
"quantity": 500,
"price": 60.2,
"orders": 2
},
{
"quantity": 250,
"price": 60.15,
"orders": 1
},
{
"quantity": 500,
"price": 60.05,
"orders": 1
},
{
"quantity": 500,
"price": 60,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 63.8,
"orders": 1
},
{
"quantity": 250,
"price": 63.85,
"orders": 1
},
{
"quantity": 250,
"price": 63.9,
"orders": 1
},
{
"quantity": 500,
"price": 63.95,
"orders": 1
},
{
"quantity": 250,
"price": 64.4,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|144795",
"symbol": "TORNTPHARM25MAY3350CE",
"last_price": 61,
"volume": 110750,
"average_price": 61.39,
"oi": 40500,
"net_change": 7.4,
"total_buy_quantity": 35250,
"total_sell_quantity": 32000,
"lower_circuit_limit": 5.75,
"upper_circuit_limit": 101.45,
"last_trade_time": "1747648786115",
"oi_day_high": 40500,
"oi_day_low": 30750
},
"NSE_FO:HINDPETRO25MAY390CE": {
"ohlc": {
"open": 22,
"high": 22.35,
"low": 19.3,
"close": 19.3
},
"depth": {
"buy": [
{
"quantity": 4050,
"price": 19.25,
"orders": 2
},
{
"quantity": 2025,
"price": 19.05,
"orders": 1
},
{
"quantity": 12150,
"price": 19,
"orders": 2
},
{
"quantity": 4050,
"price": 18.95,
"orders": 1
},
{
"quantity": 2025,
"price": 18.7,
"orders": 1
}
],
"sell": [
{
"quantity": 2025,
"price": 19.5,
"orders": 1
},
{
"quantity": 2025,
"price": 19.65,
"orders": 1
},
{
"quantity": 2025,
"price": 19.7,
"orders": 1
},
{
"quantity": 2025,
"price": 19.95,
"orders": 1
},
{
"quantity": 4050,
"price": 20,
"orders": 2
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|89174",
"symbol": "HINDPETRO25MAY390CE",
"last_price": 19.3,
"volume": 109350,
"average_price": 20.68,
"oi": 787725,
"net_change": -4.05,
"total_buy_quantity": 230850,
"total_sell_quantity": 222750,
"lower_circuit_limit": 0.85,
"upper_circuit_limit": 45.85,
"last_trade_time": "1747648748600",
"oi_day_high": 822150,
"oi_day_low": 787725
},
"NSE_FO:SIEMENS25MAY2900CE": {
"ohlc": {
"open": 201.1,
"high": 267.75,
"low": 161,
"close": 226
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 226.6,
"orders": 1
},
{
"quantity": 75,
"price": 226.55,
"orders": 1
},
{
"quantity": 150,
"price": 226.05,
"orders": 1
},
{
"quantity": 75,
"price": 224.8,
"orders": 1
},
{
"quantity": 75,
"price": 224.75,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 228.5,
"orders": 2
},
{
"quantity": 75,
"price": 228.55,
"orders": 1
},
{
"quantity": 75,
"price": 228.6,
"orders": 1
},
{
"quantity": 75,
"price": 228.75,
"orders": 1
},
{
"quantity": 75,
"price": 229.9,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|41421",
"symbol": "SIEMENS25MAY2900CE",
"last_price": 226,
"volume": 63375,
"average_price": 215.48,
"oi": 96300,
"net_change": 22.75,
"total_buy_quantity": 13050,
"total_sell_quantity": 10200,
"lower_circuit_limit": 30.35,
"upper_circuit_limit": 376.15,
"last_trade_time": "1747648587550",
"oi_day_high": 109050,
"oi_day_low": 96300
},
"NSE_FO:CESC25MAY157.5PE": {
"ohlc": {
"open": 0.9,
"high": 1.05,
"low": 0.35,
"close": 0.4
},
"depth": {
"buy": [
{
"quantity": 2925,
"price": 0.35,
"orders": 1
},
{
"quantity": 29250,
"price": 0.3,
"orders": 6
},
{
"quantity": 32175,
"price": 0.25,
"orders": 6
},
{
"quantity": 11700,
"price": 0.2,
"orders": 3
},
{
"quantity": 11700,
"price": 0.15,
"orders": 3
}
],
"sell": [
{
"quantity": 14625,
"price": 0.4,
"orders": 4
},
{
"quantity": 52650,
"price": 0.45,
"orders": 15
},
{
"quantity": 20475,
"price": 0.5,
"orders": 5
},
{
"quantity": 20475,
"price": 0.55,
"orders": 5
},
{
"quantity": 5850,
"price": 0.6,
"orders": 2
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|80002",
"symbol": "CESC25MAY157.5PE",
"last_price": 0.4,
"volume": 418275,
"average_price": 0.63,
"oi": 231075,
"net_change": -1.5,
"total_buy_quantity": 146250,
"total_sell_quantity": 412425,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.9,
"last_trade_time": "1747648748148",
"oi_day_high": 257400,
"oi_day_low": 222300
},
"NSE_FO:BSE25MAY6500PE": {
"ohlc": {
"open": 27.95,
"high": 30.75,
"low": 18.65,
"close": 20
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 20.05,
"orders": 1
},
{
"quantity": 250,
"price": 20,
"orders": 2
},
{
"quantity": 250,
"price": 19.95,
"orders": 2
},
{
"quantity": 250,
"price": 19.9,
"orders": 2
},
{
"quantity": 375,
"price": 19.85,
"orders": 3
}
],
"sell": [
{
"quantity": 125,
"price": 20.2,
"orders": 1
},
{
"quantity": 250,
"price": 20.25,
"orders": 2
},
{
"quantity": 125,
"price": 20.35,
"orders": 1
},
{
"quantity": 250,
"price": 20.4,
"orders": 2
},
{
"quantity": 375,
"price": 20.45,
"orders": 3
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|35244",
"symbol": "BSE25MAY6500PE",
"last_price": 20,
"volume": 550875,
"average_price": 22.18,
"oi": 619750,
"net_change": -9.6,
"total_buy_quantity": 55500,
"total_sell_quantity": 38375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 159.5,
"last_trade_time": "1747648778531",
"oi_day_high": 619750,
"oi_day_low": 573375
},
"NSE_FO:MFSL25MAY1240PE": {
"ohlc": {
"open": 1.5,
"high": 1.55,
"low": 0.95,
"close": 1.15
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 0.65,
"orders": 1
},
{
"quantity": 4000,
"price": 0.6,
"orders": 1
},
{
"quantity": 800,
"price": 0.5,
"orders": 1
},
{
"quantity": 24000,
"price": 0.4,
"orders": 1
},
{
"quantity": 16000,
"price": 0.25,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 1,
"orders": 1
},
{
"quantity": 800,
"price": 1.3,
"orders": 1
},
{
"quantity": 2400,
"price": 1.35,
"orders": 2
},
{
"quantity": 800,
"price": 1.4,
"orders": 1
},
{
"quantity": 1600,
"price": 1.45,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|105474",
"symbol": "MFSL25MAY1240PE",
"last_price": 1.15,
"volume": 36800,
"average_price": 1.3,
"oi": 114400,
"net_change": -0.75,
"total_buy_quantity": 128800,
"total_sell_quantity": 82400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.9,
"last_trade_time": "1747639648377",
"oi_day_high": 128800,
"oi_day_low": 114400
},
"NSE_FO:PNBHOUSING25MAY1000CE": {
"ohlc": {
"open": 76,
"high": 76,
"low": 66,
"close": 66
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 65,
"orders": 1
},
{
"quantity": 650,
"price": 64.65,
"orders": 1
},
{
"quantity": 650,
"price": 64.35,
"orders": 1
},
{
"quantity": 650,
"price": 64.15,
"orders": 1
},
{
"quantity": 650,
"price": 62.55,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 67.45,
"orders": 1
},
{
"quantity": 1950,
"price": 70.45,
"orders": 1
},
{
"quantity": 3250,
"price": 70.7,
"orders": 1
},
{
"quantity": 6500,
"price": 72.15,
"orders": 1
},
{
"quantity": 650,
"price": 74,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|130559",
"symbol": "PNBHOUSING25MAY1000CE",
"last_price": 66,
"volume": 7800,
"average_price": 70.26,
"oi": 165750,
"net_change": -17.9,
"total_buy_quantity": 30550,
"total_sell_quantity": 46150,
"lower_circuit_limit": 15.5,
"upper_circuit_limit": 152.3,
"last_trade_time": "1747643691209",
"oi_day_high": 165750,
"oi_day_low": 165100
},
"NSE_FO:PHOENIXLTD25MAY1650CE": {
"ohlc": {
"open": 14,
"high": 28.5,
"low": 12,
"close": 22.1
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 21.55,
"orders": 3
},
{
"quantity": 1050,
"price": 21.5,
"orders": 3
},
{
"quantity": 350,
"price": 21.4,
"orders": 1
},
{
"quantity": 350,
"price": 21.2,
"orders": 1
},
{
"quantity": 700,
"price": 21.15,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 22,
"orders": 1
},
{
"quantity": 350,
"price": 22.05,
"orders": 1
},
{
"quantity": 1400,
"price": 22.1,
"orders": 2
},
{
"quantity": 350,
"price": 22.15,
"orders": 1
},
{
"quantity": 350,
"price": 22.2,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|128671",
"symbol": "PHOENIXLTD25MAY1650CE",
"last_price": 22.1,
"volume": 646450,
"average_price": 21.56,
"oi": 103250,
"net_change": 9.3,
"total_buy_quantity": 99750,
"total_sell_quantity": 64750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 45.55,
"last_trade_time": "1747648778055",
"oi_day_high": 113400,
"oi_day_low": 71050
},
"NSE_FO:GRASIM25MAY2720PE": {
"ohlc": {
"open": 24.15,
"high": 58.05,
"low": 24.05,
"close": 56.65
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 56.65,
"orders": 1
},
{
"quantity": 500,
"price": 56.6,
"orders": 2
},
{
"quantity": 250,
"price": 56.55,
"orders": 1
},
{
"quantity": 250,
"price": 56.5,
"orders": 1
},
{
"quantity": 500,
"price": 56.45,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 57,
"orders": 1
},
{
"quantity": 250,
"price": 57.3,
"orders": 1
},
{
"quantity": 250,
"price": 57.45,
"orders": 1
},
{
"quantity": 250,
"price": 57.5,
"orders": 1
},
{
"quantity": 500,
"price": 57.55,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|84985",
"symbol": "GRASIM25MAY2720PE",
"last_price": 56.65,
"volume": 270000,
"average_price": 46.54,
"oi": 82750,
"net_change": 34.35,
"total_buy_quantity": 144250,
"total_sell_quantity": 3250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 62.15,
"last_trade_time": "1747648786397",
"oi_day_high": 82750,
"oi_day_low": 65750
},
"NSE_FO:GMRAIRPORT25MAY89PE": {
"ohlc": {
"open": 1.55,
"high": 3.35,
"low": 1.45,
"close": 3.15
},
"depth": {
"buy": [
{
"quantity": 28125,
"price": 3.05,
"orders": 5
},
{
"quantity": 5625,
"price": 3,
"orders": 1
},
{
"quantity": 5625,
"price": 2.95,
"orders": 1
},
{
"quantity": 56250,
"price": 2.9,
"orders": 4
},
{
"quantity": 101250,
"price": 2.85,
"orders": 3
}
],
"sell": [
{
"quantity": 28125,
"price": 3.15,
"orders": 4
},
{
"quantity": 33750,
"price": 3.2,
"orders": 5
},
{
"quantity": 39375,
"price": 3.25,
"orders": 5
},
{
"quantity": 22500,
"price": 3.3,
"orders": 3
},
{
"quantity": 22500,
"price": 3.35,
"orders": 3
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|90037",
"symbol": "GMRAIRPORT25MAY89PE",
"last_price": 3.15,
"volume": 2446875,
"average_price": 2.25,
"oi": 1237500,
"net_change": 1.9,
"total_buy_quantity": 2283750,
"total_sell_quantity": 1051875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.25,
"last_trade_time": "1747648026791",
"oi_day_high": 1338750,
"oi_day_low": 708750
},
"NSE_FO:IIFL25MAY375PE": {
"ohlc": {
"open": 2.7,
"high": 3.05,
"low": 2.15,
"close": 2.55
},
"depth": {
"buy": [
{
"quantity": 3100,
"price": 2.3,
"orders": 2
},
{
"quantity": 6200,
"price": 2.25,
"orders": 3
},
{
"quantity": 3100,
"price": 2.2,
"orders": 2
},
{
"quantity": 4650,
"price": 2.15,
"orders": 2
},
{
"quantity": 1550,
"price": 2.1,
"orders": 1
}
],
"sell": [
{
"quantity": 6200,
"price": 2.45,
"orders": 4
},
{
"quantity": 4650,
"price": 2.5,
"orders": 3
},
{
"quantity": 4650,
"price": 2.55,
"orders": 3
},
{
"quantity": 4650,
"price": 2.6,
"orders": 3
},
{
"quantity": 4650,
"price": 2.65,
"orders": 3
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|102873",
"symbol": "IIFL25MAY375PE",
"last_price": 2.55,
"volume": 69750,
"average_price": 2.61,
"oi": 136400,
"net_change": -0.25,
"total_buy_quantity": 327050,
"total_sell_quantity": 263500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.8,
"last_trade_time": "1747648481518",
"oi_day_high": 139500,
"oi_day_low": 133300
},
"NSE_FO:ADANIGREEN25MAY960CE": {
"ohlc": {
"open": 81.7,
"high": 88,
"low": 62.2,
"close": 64.35
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 63.85,
"orders": 1
},
{
"quantity": 375,
"price": 63.8,
"orders": 1
},
{
"quantity": 375,
"price": 63.7,
"orders": 1
},
{
"quantity": 375,
"price": 62.65,
"orders": 1
},
{
"quantity": 1875,
"price": 62.6,
"orders": 2
}
],
"sell": [
{
"quantity": 375,
"price": 65.05,
"orders": 1
},
{
"quantity": 375,
"price": 65.1,
"orders": 1
},
{
"quantity": 375,
"price": 65.55,
"orders": 1
},
{
"quantity": 375,
"price": 65.6,
"orders": 1
},
{
"quantity": 375,
"price": 65.75,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|64784",
"symbol": "ADANIGREEN25MAY960CE",
"last_price": 64.35,
"volume": 169500,
"average_price": 70.6,
"oi": 918750,
"net_change": -12.75,
"total_buy_quantity": 89250,
"total_sell_quantity": 64500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 155.65,
"last_trade_time": "1747648745885",
"oi_day_high": 963375,
"oi_day_low": 918750
},
"NSE_FO:HINDALCO25MAY630CE": {
"ohlc": {
"open": 34.9,
"high": 37.85,
"low": 30.1,
"close": 36.95
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 36.9,
"orders": 1
},
{
"quantity": 1400,
"price": 36.85,
"orders": 1
},
{
"quantity": 1400,
"price": 36.65,
"orders": 1
},
{
"quantity": 1400,
"price": 36.5,
"orders": 1
},
{
"quantity": 2800,
"price": 36.45,
"orders": 1
}
],
"sell": [
{
"quantity": 28000,
"price": 37,
"orders": 1
},
{
"quantity": 1400,
"price": 37.15,
"orders": 1
},
{
"quantity": 2800,
"price": 37.2,
"orders": 2
},
{
"quantity": 1400,
"price": 37.3,
"orders": 1
},
{
"quantity": 1400,
"price": 37.35,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|96927",
"symbol": "HINDALCO25MAY630CE",
"last_price": 36.95,
"volume": 511000,
"average_price": 34.05,
"oi": 658000,
"net_change": 2.95,
"total_buy_quantity": 190400,
"total_sell_quantity": 197400,
"lower_circuit_limit": 3.6,
"upper_circuit_limit": 64.4,
"last_trade_time": "1747648790401",
"oi_day_high": 669200,
"oi_day_low": 645400
},
"NSE_FO:LTIM25MAY4550CE": {
"ohlc": {
"open": 410.5,
"high": 410.5,
"low": 410.5,
"close": 410.5
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 431.05,
"orders": 1
},
{
"quantity": 150,
"price": 431,
"orders": 1
},
{
"quantity": 150,
"price": 430.9,
"orders": 1
},
{
"quantity": 150,
"price": 430.8,
"orders": 1
},
{
"quantity": 600,
"price": 428,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 462.4,
"orders": 1
},
{
"quantity": 150,
"price": 462.45,
"orders": 1
},
{
"quantity": 600,
"price": 463.5,
"orders": 1
},
{
"quantity": 750,
"price": 468.7,
"orders": 1
},
{
"quantity": 1500,
"price": 471,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|115837",
"symbol": "LTIM25MAY4550CE",
"last_price": 410.5,
"volume": 0,
"average_price": 0,
"oi": 28800,
"net_change": 0,
"total_buy_quantity": 10950,
"total_sell_quantity": 12450,
"lower_circuit_limit": 229.8,
"upper_circuit_limit": 797.5,
"last_trade_time": "1747284064000",
"oi_day_high": 28800,
"oi_day_low": 28800
},
"NSE_FO:SONACOMS25MAY470CE": {
"ohlc": {
"open": 67.35,
"high": 67.35,
"low": 67.25,
"close": 67.25
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 66.2,
"orders": 1
},
{
"quantity": 775,
"price": 66.05,
"orders": 1
},
{
"quantity": 775,
"price": 65.95,
"orders": 1
},
{
"quantity": 10850,
"price": 64.65,
"orders": 2
},
{
"quantity": 3875,
"price": 64.35,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 67.2,
"orders": 1
},
{
"quantity": 7750,
"price": 69.6,
"orders": 1
},
{
"quantity": 3875,
"price": 69.75,
"orders": 1
},
{
"quantity": 3100,
"price": 70.4,
"orders": 1
},
{
"quantity": 7750,
"price": 70.7,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|139021",
"symbol": "SONACOMS25MAY470CE",
"last_price": 67.25,
"volume": 3100,
"average_price": 67.31,
"oi": 93775,
"net_change": 2.85,
"total_buy_quantity": 81375,
"total_sell_quantity": 77500,
"lower_circuit_limit": 37,
"upper_circuit_limit": 111.5,
"last_trade_time": "1747638524114",
"oi_day_high": 93775,
"oi_day_low": 93775
},
"NSE_FO:IDEA25MAY8PE": {
"ohlc": {
"open": 0.95,
"high": 1.6,
"low": 0.9,
"close": 1.3
},
"depth": {
"buy": [
{
"quantity": 480000,
"price": 1.3,
"orders": 5
},
{
"quantity": 1640000,
"price": 1.25,
"orders": 13
},
{
"quantity": 1440000,
"price": 1.2,
"orders": 8
},
{
"quantity": 1560000,
"price": 1.15,
"orders": 10
},
{
"quantity": 1320000,
"price": 1.1,
"orders": 6
}
],
"sell": [
{
"quantity": 1760000,
"price": 1.35,
"orders": 11
},
{
"quantity": 1680000,
"price": 1.4,
"orders": 8
},
{
"quantity": 1120000,
"price": 1.45,
"orders": 6
},
{
"quantity": 1000000,
"price": 1.5,
"orders": 5
},
{
"quantity": 400000,
"price": 1.55,
"orders": 3
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|91447",
"symbol": "IDEA25MAY8PE",
"last_price": 1.3,
"volume": 91000000,
"average_price": 1.21,
"oi": 112960000,
"net_change": 0.45,
"total_buy_quantity": 161680000,
"total_sell_quantity": 6880000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.85,
"last_trade_time": "1747648388529",
"oi_day_high": 116520000,
"oi_day_low": 110440000
},
"NSE_FO:SBILIFE25MAY1600CE": {
"ohlc": {
"open": 173.5,
"high": 173.5,
"low": 173.5,
"close": 173.5
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 173.4,
"orders": 1
},
{
"quantity": 375,
"price": 173.25,
"orders": 1
},
{
"quantity": 375,
"price": 173.15,
"orders": 1
},
{
"quantity": 1500,
"price": 169,
"orders": 1
},
{
"quantity": 1875,
"price": 167.55,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 177.35,
"orders": 1
},
{
"quantity": 750,
"price": 178,
"orders": 1
},
{
"quantity": 8250,
"price": 178.05,
"orders": 2
},
{
"quantity": 375,
"price": 180.95,
"orders": 1
},
{
"quantity": 1500,
"price": 181.3,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|121367",
"symbol": "SBILIFE25MAY1600CE",
"last_price": 173.5,
"volume": 375,
"average_price": 173.5,
"oi": 90750,
"net_change": -5.8,
"total_buy_quantity": 36000,
"total_sell_quantity": 40125,
"lower_circuit_limit": 98.45,
"upper_circuit_limit": 260.15,
"last_trade_time": "1747642057031",
"oi_day_high": 90750,
"oi_day_low": 90750
},
"NSE_FO:CROMPTON25MAY330PE": {
"ohlc": {
"open": 1,
"high": 1.7,
"low": 0.7,
"close": 1.1
},
"depth": {
"buy": [
{
"quantity": 9000,
"price": 1.1,
"orders": 4
},
{
"quantity": 7200,
"price": 1.05,
"orders": 3
},
{
"quantity": 14400,
"price": 1,
"orders": 4
},
{
"quantity": 3600,
"price": 0.95,
"orders": 1
},
{
"quantity": 5400,
"price": 0.9,
"orders": 3
}
],
"sell": [
{
"quantity": 19800,
"price": 1.2,
"orders": 7
},
{
"quantity": 18000,
"price": 1.25,
"orders": 5
},
{
"quantity": 30600,
"price": 1.3,
"orders": 9
},
{
"quantity": 21600,
"price": 1.35,
"orders": 7
},
{
"quantity": 16200,
"price": 1.4,
"orders": 5
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|76932",
"symbol": "CROMPTON25MAY330PE",
"last_price": 1.1,
"volume": 567000,
"average_price": 1.09,
"oi": 671400,
"net_change": -0.65,
"total_buy_quantity": 504000,
"total_sell_quantity": 451800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.75,
"last_trade_time": "1747648630091",
"oi_day_high": 804600,
"oi_day_low": 671400
},
"NSE_FO:MAXHEALTH25MAY1120CE": {
"ohlc": {
"open": 76.15,
"high": 82.65,
"low": 72.45,
"close": 78.8
},
"depth": {
"buy": [
{
"quantity": 525,
"price": 75.95,
"orders": 1
},
{
"quantity": 525,
"price": 75.9,
"orders": 1
},
{
"quantity": 1575,
"price": 74.7,
"orders": 1
},
{
"quantity": 525,
"price": 74.55,
"orders": 1
},
{
"quantity": 4725,
"price": 74.4,
"orders": 2
}
],
"sell": [
{
"quantity": 1050,
"price": 79.95,
"orders": 2
},
{
"quantity": 525,
"price": 80,
"orders": 1
},
{
"quantity": 525,
"price": 80.2,
"orders": 1
},
{
"quantity": 525,
"price": 81.95,
"orders": 1
},
{
"quantity": 2100,
"price": 82.4,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|104845",
"symbol": "MAXHEALTH25MAY1120CE",
"last_price": 78.8,
"volume": 11550,
"average_price": 78.49,
"oi": 41475,
"net_change": 16.8,
"total_buy_quantity": 54075,
"total_sell_quantity": 54075,
"lower_circuit_limit": 1.4,
"upper_circuit_limit": 122.6,
"last_trade_time": "1747648174078",
"oi_day_high": 45150,
"oi_day_low": 40950
},
"NSE_FO:ABCAPITAL25MAY202.5PE": {
"ohlc": {
"open": 0.85,
"high": 1.15,
"low": 0.8,
"close": 1.05
},
"depth": {
"buy": [
{
"quantity": 2700,
"price": 0.95,
"orders": 1
},
{
"quantity": 8100,
"price": 0.9,
"orders": 3
},
{
"quantity": 8100,
"price": 0.85,
"orders": 3
},
{
"quantity": 2700,
"price": 0.8,
"orders": 1
},
{
"quantity": 2700,
"price": 0.75,
"orders": 1
}
],
"sell": [
{
"quantity": 5400,
"price": 1,
"orders": 2
},
{
"quantity": 5400,
"price": 1.05,
"orders": 2
},
{
"quantity": 2700,
"price": 1.1,
"orders": 1
},
{
"quantity": 5400,
"price": 1.15,
"orders": 2
},
{
"quantity": 5400,
"price": 1.2,
"orders": 2
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|65398",
"symbol": "ABCAPITAL25MAY202.5PE",
"last_price": 1.05,
"volume": 129600,
"average_price": 1.04,
"oi": 180900,
"net_change": 0,
"total_buy_quantity": 216000,
"total_sell_quantity": 351000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.05,
"last_trade_time": "1747647475094",
"oi_day_high": 180900,
"oi_day_low": 159300
},
"NSE_FO:INDUSTOWER25MAY405PE": {
"ohlc": {
"open": 13,
"high": 26.8,
"low": 11.2,
"close": 21.45
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 20.8,
"orders": 1
},
{
"quantity": 3400,
"price": 20.75,
"orders": 2
},
{
"quantity": 1700,
"price": 20.7,
"orders": 1
},
{
"quantity": 1700,
"price": 20.45,
"orders": 1
},
{
"quantity": 6800,
"price": 20.4,
"orders": 1
}
],
"sell": [
{
"quantity": 3400,
"price": 21,
"orders": 2
},
{
"quantity": 1700,
"price": 21.05,
"orders": 1
},
{
"quantity": 1700,
"price": 21.45,
"orders": 1
},
{
"quantity": 1700,
"price": 21.55,
"orders": 1
},
{
"quantity": 6800,
"price": 21.65,
"orders": 4
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|105219",
"symbol": "INDUSTOWER25MAY405PE",
"last_price": 21.45,
"volume": 1713600,
"average_price": 17.79,
"oi": 603500,
"net_change": 9.75,
"total_buy_quantity": 244800,
"total_sell_quantity": 188700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.7,
"last_trade_time": "1747648762350",
"oi_day_high": 736100,
"oi_day_low": 603500
},
"NSE_FO:SRF25MAY3050CE": {
"ohlc": {
"open": 28.2,
"high": 62,
"low": 26.1,
"close": 39.8
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 39.85,
"orders": 1
},
{
"quantity": 375,
"price": 39.8,
"orders": 1
},
{
"quantity": 375,
"price": 39.55,
"orders": 1
},
{
"quantity": 1125,
"price": 39.5,
"orders": 3
},
{
"quantity": 750,
"price": 39.45,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 40,
"orders": 1
},
{
"quantity": 375,
"price": 40.1,
"orders": 1
},
{
"quantity": 750,
"price": 40.35,
"orders": 2
},
{
"quantity": 375,
"price": 40.8,
"orders": 1
},
{
"quantity": 375,
"price": 40.85,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|139437",
"symbol": "SRF25MAY3050CE",
"last_price": 39.8,
"volume": 1600125,
"average_price": 45.96,
"oi": 377625,
"net_change": 13.95,
"total_buy_quantity": 84375,
"total_sell_quantity": 115125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 184.35,
"last_trade_time": "1747648797428",
"oi_day_high": 394875,
"oi_day_low": 244875
},
"NSE_FO:ESCORTS25MAY3400PE": {
"ohlc": {
"open": 24.5,
"high": 34.2,
"low": 24,
"close": 24.7
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 24.4,
"orders": 2
},
{
"quantity": 150,
"price": 22.65,
"orders": 1
},
{
"quantity": 150,
"price": 22.6,
"orders": 1
},
{
"quantity": 150,
"price": 22.55,
"orders": 1
},
{
"quantity": 150,
"price": 22.05,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 25.8,
"orders": 1
},
{
"quantity": 150,
"price": 25.85,
"orders": 1
},
{
"quantity": 150,
"price": 25.95,
"orders": 1
},
{
"quantity": 150,
"price": 26,
"orders": 1
},
{
"quantity": 150,
"price": 26.05,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|81712",
"symbol": "ESCORTS25MAY3400PE",
"last_price": 24.7,
"volume": 51750,
"average_price": 26.98,
"oi": 102900,
"net_change": -0.4,
"total_buy_quantity": 52050,
"total_sell_quantity": 28500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 74.05,
"last_trade_time": "1747648759041",
"oi_day_high": 105600,
"oi_day_low": 95400
},
"NSE_FO:JIOFIN25MAY260PE": {
"ohlc": {
"open": 1.35,
"high": 1.55,
"low": 1,
"close": 1.15
},
"depth": {
"buy": [
{
"quantity": 13200,
"price": 1.1,
"orders": 6
},
{
"quantity": 47850,
"price": 1.05,
"orders": 10
},
{
"quantity": 108900,
"price": 1,
"orders": 22
},
{
"quantity": 52800,
"price": 0.95,
"orders": 6
},
{
"quantity": 66000,
"price": 0.9,
"orders": 8
}
],
"sell": [
{
"quantity": 33000,
"price": 1.15,
"orders": 11
},
{
"quantity": 57750,
"price": 1.2,
"orders": 12
},
{
"quantity": 57750,
"price": 1.25,
"orders": 10
},
{
"quantity": 39600,
"price": 1.3,
"orders": 8
},
{
"quantity": 113850,
"price": 1.35,
"orders": 6
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|97765",
"symbol": "JIOFIN25MAY260PE",
"last_price": 1.15,
"volume": 1282050,
"average_price": 1.15,
"oi": 3207600,
"net_change": -0.4,
"total_buy_quantity": 1087350,
"total_sell_quantity": 701250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.55,
"last_trade_time": "1747648747747",
"oi_day_high": 3346200,
"oi_day_low": 3207600
},
"NSE_FO:APOLLOTYRE25MAY470CE": {
"ohlc": {
"open": 26,
"high": 31.45,
"low": 21.95,
"close": 21.95
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 22.8,
"orders": 1
},
{
"quantity": 3400,
"price": 22.75,
"orders": 2
},
{
"quantity": 1700,
"price": 22.7,
"orders": 1
},
{
"quantity": 3400,
"price": 22.55,
"orders": 1
},
{
"quantity": 1700,
"price": 22.35,
"orders": 1
}
],
"sell": [
{
"quantity": 1700,
"price": 23.4,
"orders": 1
},
{
"quantity": 1700,
"price": 23.45,
"orders": 1
},
{
"quantity": 1700,
"price": 24.65,
"orders": 1
},
{
"quantity": 5100,
"price": 24.7,
"orders": 1
},
{
"quantity": 6800,
"price": 24.75,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|68710",
"symbol": "APOLLOTYRE25MAY470CE",
"last_price": 21.95,
"volume": 28900,
"average_price": 28.34,
"oi": 282200,
"net_change": -7,
"total_buy_quantity": 163200,
"total_sell_quantity": 158100,
"lower_circuit_limit": 6.4,
"upper_circuit_limit": 51.5,
"last_trade_time": "1747648712709",
"oi_day_high": 282200,
"oi_day_low": 278800
},
"NSE_FO:INDUSINDBK25MAY820PE": {
"ohlc": {
"open": 56.1,
"high": 58.2,
"low": 41.8,
"close": 48.1
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 47.7,
"orders": 1
},
{
"quantity": 500,
"price": 47.65,
"orders": 1
},
{
"quantity": 500,
"price": 47.6,
"orders": 1
},
{
"quantity": 500,
"price": 47.2,
"orders": 1
},
{
"quantity": 500,
"price": 47.15,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 48.9,
"orders": 1
},
{
"quantity": 500,
"price": 49.05,
"orders": 1
},
{
"quantity": 1000,
"price": 49.1,
"orders": 2
},
{
"quantity": 500,
"price": 49.25,
"orders": 1
},
{
"quantity": 500,
"price": 49.4,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|94523",
"symbol": "INDUSINDBK25MAY820PE",
"last_price": 48.1,
"volume": 159500,
"average_price": 46.99,
"oi": 419000,
"net_change": -0.05,
"total_buy_quantity": 88000,
"total_sell_quantity": 68000,
"lower_circuit_limit": 1.6,
"upper_circuit_limit": 94.7,
"last_trade_time": "1747648789179",
"oi_day_high": 434500,
"oi_day_low": 416500
},
"NSE_FO:LICI25MAY820CE": {
"ohlc": {
"open": 43.7,
"high": 50.2,
"low": 40.4,
"close": 41.3
},
"depth": {
"buy": [
{
"quantity": 575,
"price": 43.15,
"orders": 1
},
{
"quantity": 575,
"price": 43,
"orders": 1
},
{
"quantity": 575,
"price": 42.65,
"orders": 1
},
{
"quantity": 575,
"price": 41.95,
"orders": 1
},
{
"quantity": 575,
"price": 41.9,
"orders": 1
}
],
"sell": [
{
"quantity": 575,
"price": 44.1,
"orders": 1
},
{
"quantity": 575,
"price": 44.15,
"orders": 1
},
{
"quantity": 575,
"price": 44.25,
"orders": 1
},
{
"quantity": 575,
"price": 44.35,
"orders": 1
},
{
"quantity": 575,
"price": 44.4,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|101390",
"symbol": "LICI25MAY820CE",
"last_price": 41.3,
"volume": 21275,
"average_price": 46.56,
"oi": 138575,
"net_change": -2.4,
"total_buy_quantity": 77050,
"total_sell_quantity": 79350,
"lower_circuit_limit": 5.45,
"upper_circuit_limit": 81.95,
"last_trade_time": "1747648500081",
"oi_day_high": 151225,
"oi_day_low": 138575
},
"NSE_FO:SHRIRAMFIN25MAY700PE": {
"ohlc": {
"open": 36.35,
"high": 38.55,
"low": 26.2,
"close": 29.65
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 29.65,
"orders": 2
},
{
"quantity": 1500,
"price": 29.6,
"orders": 2
},
{
"quantity": 1500,
"price": 29.55,
"orders": 2
},
{
"quantity": 3750,
"price": 29.5,
"orders": 2
},
{
"quantity": 2250,
"price": 29.45,
"orders": 2
}
],
"sell": [
{
"quantity": 750,
"price": 29.9,
"orders": 1
},
{
"quantity": 750,
"price": 29.95,
"orders": 1
},
{
"quantity": 750,
"price": 30,
"orders": 1
},
{
"quantity": 750,
"price": 30.1,
"orders": 1
},
{
"quantity": 750,
"price": 30.15,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|122657",
"symbol": "SHRIRAMFIN25MAY700PE",
"last_price": 29.65,
"volume": 148500,
"average_price": 31.03,
"oi": 197250,
"net_change": -8.95,
"total_buy_quantity": 171750,
"total_sell_quantity": 80250,
"lower_circuit_limit": 4.65,
"upper_circuit_limit": 72.55,
"last_trade_time": "1747648759025",
"oi_day_high": 212250,
"oi_day_low": 192750
},
"NSE_FO:MOTHERSON25MAY135CE": {
"ohlc": {
"open": 12.9,
"high": 15.35,
"low": 12.65,
"close": 13.6
},
"depth": {
"buy": [
{
"quantity": 7100,
"price": 13.6,
"orders": 2
},
{
"quantity": 7100,
"price": 13.55,
"orders": 2
},
{
"quantity": 3550,
"price": 13.5,
"orders": 1
},
{
"quantity": 3550,
"price": 13.45,
"orders": 1
},
{
"quantity": 3550,
"price": 13.4,
"orders": 1
}
],
"sell": [
{
"quantity": 7100,
"price": 13.7,
"orders": 2
},
{
"quantity": 7100,
"price": 13.75,
"orders": 2
},
{
"quantity": 7100,
"price": 13.8,
"orders": 2
},
{
"quantity": 3550,
"price": 13.85,
"orders": 1
},
{
"quantity": 3550,
"price": 13.9,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|105895",
"symbol": "MOTHERSON25MAY135CE",
"last_price": 13.6,
"volume": 269800,
"average_price": 13.9,
"oi": 1306400,
"net_change": 0.7,
"total_buy_quantity": 408250,
"total_sell_quantity": 486350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.9,
"last_trade_time": "1747648766579",
"oi_day_high": 1317050,
"oi_day_low": 1288650
},
"NSE_FO:CHOLAFIN25MAY1540CE": {
"ohlc": {
"open": 84.85,
"high": 101,
"low": 84.85,
"close": 97.25
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 95.2,
"orders": 1
},
{
"quantity": 625,
"price": 94.9,
"orders": 1
},
{
"quantity": 625,
"price": 94.85,
"orders": 1
},
{
"quantity": 625,
"price": 94.65,
"orders": 1
},
{
"quantity": 625,
"price": 93.9,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 98.8,
"orders": 1
},
{
"quantity": 625,
"price": 98.85,
"orders": 1
},
{
"quantity": 625,
"price": 99.15,
"orders": 1
},
{
"quantity": 1875,
"price": 103.3,
"orders": 1
},
{
"quantity": 1875,
"price": 103.55,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|80759",
"symbol": "CHOLAFIN25MAY1540CE",
"last_price": 97.25,
"volume": 12500,
"average_price": 95.87,
"oi": 55000,
"net_change": 12.1,
"total_buy_quantity": 63125,
"total_sell_quantity": 58750,
"lower_circuit_limit": 2.1,
"upper_circuit_limit": 168.2,
"last_trade_time": "1747648375897",
"oi_day_high": 56250,
"oi_day_low": 54375
},
"NSE_FO:HDFCAMC25MAY4550PE": {
"ohlc": {
"open": 29.55,
"high": 29.6,
"low": 17.8,
"close": 19.5
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 19.25,
"orders": 1
},
{
"quantity": 150,
"price": 19.2,
"orders": 1
},
{
"quantity": 150,
"price": 19.15,
"orders": 1
},
{
"quantity": 300,
"price": 19.1,
"orders": 1
},
{
"quantity": 450,
"price": 19,
"orders": 2
}
],
"sell": [
{
"quantity": 450,
"price": 19.5,
"orders": 3
},
{
"quantity": 150,
"price": 19.55,
"orders": 1
},
{
"quantity": 600,
"price": 19.6,
"orders": 3
},
{
"quantity": 150,
"price": 19.65,
"orders": 1
},
{
"quantity": 450,
"price": 19.7,
"orders": 2
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|93473",
"symbol": "HDFCAMC25MAY4550PE",
"last_price": 19.5,
"volume": 76050,
"average_price": 20.47,
"oi": 39000,
"net_change": -13.35,
"total_buy_quantity": 64650,
"total_sell_quantity": 27450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 107.4,
"last_trade_time": "1747648771683",
"oi_day_high": 43350,
"oi_day_low": 35250
},
"NSE_FO:IRB25MAY48PE": {
"ohlc": {
"open": 0.55,
"high": 0.75,
"low": 0.5,
"close": 0.7
},
"depth": {
"buy": [
{
"quantity": 143500,
"price": 0.65,
"orders": 7
},
{
"quantity": 246000,
"price": 0.6,
"orders": 16
},
{
"quantity": 143500,
"price": 0.55,
"orders": 8
},
{
"quantity": 123000,
"price": 0.5,
"orders": 9
},
{
"quantity": 317750,
"price": 0.45,
"orders": 8
}
],
"sell": [
{
"quantity": 61500,
"price": 0.7,
"orders": 3
},
{
"quantity": 225500,
"price": 0.75,
"orders": 17
},
{
"quantity": 174250,
"price": 0.8,
"orders": 13
},
{
"quantity": 92250,
"price": 0.85,
"orders": 5
},
{
"quantity": 30750,
"price": 0.9,
"orders": 3
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|95827",
"symbol": "IRB25MAY48PE",
"last_price": 0.7,
"volume": 1988500,
"average_price": 0.63,
"oi": 1804000,
"net_change": 0.15,
"total_buy_quantity": 6160250,
"total_sell_quantity": 1998750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.55,
"last_trade_time": "1747648741504",
"oi_day_high": 1916750,
"oi_day_low": 1691250
},
"NSE_FO:PIDILITIND25MAY3080PE": {
"ohlc": {
"open": 38.15,
"high": 51.2,
"low": 29.8,
"close": 45.5
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 45.85,
"orders": 2
},
{
"quantity": 500,
"price": 45.75,
"orders": 2
},
{
"quantity": 500,
"price": 45.05,
"orders": 1
},
{
"quantity": 1250,
"price": 44.05,
"orders": 1
},
{
"quantity": 500,
"price": 43.65,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 48.45,
"orders": 2
},
{
"quantity": 250,
"price": 48.9,
"orders": 1
},
{
"quantity": 250,
"price": 49.1,
"orders": 1
},
{
"quantity": 250,
"price": 49.15,
"orders": 1
},
{
"quantity": 250,
"price": 51.2,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|116029",
"symbol": "PIDILITIND25MAY3080PE",
"last_price": 45.5,
"volume": 44750,
"average_price": 41.4,
"oi": 22750,
"net_change": 10.8,
"total_buy_quantity": 74750,
"total_sell_quantity": 36750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 86.9,
"last_trade_time": "1747647853281",
"oi_day_high": 26250,
"oi_day_low": 22000
},
"NSE_FO:LT25MAY3620PE": {
"ohlc": {
"open": 55.4,
"high": 62.95,
"low": 46,
"close": 55.85
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 55.75,
"orders": 2
},
{
"quantity": 450,
"price": 55.65,
"orders": 1
},
{
"quantity": 150,
"price": 55.6,
"orders": 1
},
{
"quantity": 150,
"price": 55.35,
"orders": 1
},
{
"quantity": 450,
"price": 55.3,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 56.85,
"orders": 1
},
{
"quantity": 150,
"price": 56.9,
"orders": 1
},
{
"quantity": 450,
"price": 57.15,
"orders": 1
},
{
"quantity": 150,
"price": 57.2,
"orders": 1
},
{
"quantity": 150,
"price": 57.25,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|114713",
"symbol": "LT25MAY3620PE",
"last_price": 55.85,
"volume": 184500,
"average_price": 53.4,
"oi": 82950,
"net_change": 3.15,
"total_buy_quantity": 71850,
"total_sell_quantity": 27750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 146.25,
"last_trade_time": "1747648772929",
"oi_day_high": 85500,
"oi_day_low": 75450
},
"NSE_FO:KOTAKBANK25MAY2220PE": {
"ohlc": {
"open": 107.3,
"high": 110.6,
"low": 100.5,
"close": 108.55
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 109.15,
"orders": 1
},
{
"quantity": 400,
"price": 109.1,
"orders": 1
},
{
"quantity": 400,
"price": 108.55,
"orders": 1
},
{
"quantity": 800,
"price": 108.5,
"orders": 2
},
{
"quantity": 800,
"price": 108.4,
"orders": 2
}
],
"sell": [
{
"quantity": 400,
"price": 110.8,
"orders": 1
},
{
"quantity": 400,
"price": 110.85,
"orders": 1
},
{
"quantity": 400,
"price": 110.9,
"orders": 1
},
{
"quantity": 800,
"price": 110.95,
"orders": 1
},
{
"quantity": 400,
"price": 111.95,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|112103",
"symbol": "KOTAKBANK25MAY2220PE",
"last_price": 108.55,
"volume": 7600,
"average_price": 106.17,
"oi": 290400,
"net_change": -14.9,
"total_buy_quantity": 54800,
"total_sell_quantity": 42000,
"lower_circuit_limit": 43.5,
"upper_circuit_limit": 203.4,
"last_trade_time": "1747648733814",
"oi_day_high": 290800,
"oi_day_low": 290000
},
"NSE_FO:TATATECH25MAY720CE": {
"ohlc": {
"open": 46,
"high": 60,
"low": 38.75,
"close": 46
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 46.2,
"orders": 1
},
{
"quantity": 700,
"price": 46.15,
"orders": 1
},
{
"quantity": 1400,
"price": 45.6,
"orders": 2
},
{
"quantity": 700,
"price": 45.5,
"orders": 1
},
{
"quantity": 700,
"price": 44.1,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 46.65,
"orders": 1
},
{
"quantity": 700,
"price": 46.7,
"orders": 1
},
{
"quantity": 700,
"price": 47.65,
"orders": 1
},
{
"quantity": 700,
"price": 47.7,
"orders": 1
},
{
"quantity": 700,
"price": 48.35,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|131284",
"symbol": "TATATECH25MAY720CE",
"last_price": 46,
"volume": 125300,
"average_price": 48.41,
"oi": 380100,
"net_change": 7.35,
"total_buy_quantity": 83300,
"total_sell_quantity": 77000,
"lower_circuit_limit": 7.3,
"upper_circuit_limit": 70,
"last_trade_time": "1747648714392",
"oi_day_high": 417200,
"oi_day_low": 380100
},
"NSE_FO:RECLTD25MAY440CE": {
"ohlc": {
"open": 2.75,
"high": 2.95,
"low": 1.95,
"close": 2.15
},
"depth": {
"buy": [
{
"quantity": 25000,
"price": 2.1,
"orders": 12
},
{
"quantity": 18000,
"price": 2.05,
"orders": 9
},
{
"quantity": 28000,
"price": 2,
"orders": 12
},
{
"quantity": 29000,
"price": 1.95,
"orders": 12
},
{
"quantity": 9000,
"price": 1.9,
"orders": 6
}
],
"sell": [
{
"quantity": 1000,
"price": 2.15,
"orders": 1
},
{
"quantity": 13000,
"price": 2.2,
"orders": 8
},
{
"quantity": 23000,
"price": 2.25,
"orders": 10
},
{
"quantity": 20000,
"price": 2.3,
"orders": 8
},
{
"quantity": 17000,
"price": 2.35,
"orders": 9
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|119728",
"symbol": "RECLTD25MAY440CE",
"last_price": 2.15,
"volume": 2745000,
"average_price": 2.51,
"oi": 3443000,
"net_change": -0.45,
"total_buy_quantity": 497000,
"total_sell_quantity": 659000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.6,
"last_trade_time": "1747648791663",
"oi_day_high": 3445000,
"oi_day_low": 3313000
},
"NSE_FO:ABB25MAY5700CE": {
"ohlc": {
"open": 249.95,
"high": 274.95,
"low": 205.85,
"close": 213.25
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 214.75,
"orders": 1
},
{
"quantity": 125,
"price": 214.45,
"orders": 1
},
{
"quantity": 250,
"price": 213.55,
"orders": 1
},
{
"quantity": 250,
"price": 210.05,
"orders": 1
},
{
"quantity": 125,
"price": 209.65,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 220.15,
"orders": 1
},
{
"quantity": 125,
"price": 220.2,
"orders": 1
},
{
"quantity": 125,
"price": 220.25,
"orders": 1
},
{
"quantity": 250,
"price": 220.3,
"orders": 2
},
{
"quantity": 500,
"price": 224.2,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|65241",
"symbol": "ABB25MAY5700CE",
"last_price": 213.25,
"volume": 47000,
"average_price": 244.47,
"oi": 81125,
"net_change": -8.35,
"total_buy_quantity": 12375,
"total_sell_quantity": 11875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 474.25,
"last_trade_time": "1747648724542",
"oi_day_high": 88875,
"oi_day_low": 80375
},
"NSE_FO:BAJAJFINSV25MAY1980CE": {
"ohlc": {
"open": 82,
"high": 83.25,
"low": 76.5,
"close": 78.5
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 75.55,
"orders": 1
},
{
"quantity": 1000,
"price": 75.5,
"orders": 1
},
{
"quantity": 2500,
"price": 70.35,
"orders": 1
},
{
"quantity": 5000,
"price": 70.3,
"orders": 1
},
{
"quantity": 3500,
"price": 69.85,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 77.55,
"orders": 2
},
{
"quantity": 500,
"price": 77.6,
"orders": 1
},
{
"quantity": 500,
"price": 77.7,
"orders": 1
},
{
"quantity": 500,
"price": 78,
"orders": 1
},
{
"quantity": 500,
"price": 78.1,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|72170",
"symbol": "BAJAJFINSV25MAY1980CE",
"last_price": 78.5,
"volume": 11000,
"average_price": 80.56,
"oi": 54000,
"net_change": 0.8,
"total_buy_quantity": 29000,
"total_sell_quantity": 46500,
"lower_circuit_limit": 5.2,
"upper_circuit_limit": 150.2,
"last_trade_time": "1747645325025",
"oi_day_high": 54500,
"oi_day_low": 52500
},
"NSE_FO:INDIANB25MAY570PE": {
"ohlc": {
"open": 3.4,
"high": 3.75,
"low": 1.8,
"close": 2.1
},
"depth": {
"buy": [
{
"quantity": 3800,
"price": 1.95,
"orders": 4
},
{
"quantity": 1900,
"price": 1.85,
"orders": 2
},
{
"quantity": 1900,
"price": 1.8,
"orders": 2
},
{
"quantity": 1900,
"price": 1.75,
"orders": 2
},
{
"quantity": 1900,
"price": 1.7,
"orders": 1
}
],
"sell": [
{
"quantity": 3800,
"price": 2.1,
"orders": 3
},
{
"quantity": 15200,
"price": 2.15,
"orders": 7
},
{
"quantity": 8550,
"price": 2.2,
"orders": 5
},
{
"quantity": 14250,
"price": 2.25,
"orders": 6
},
{
"quantity": 11400,
"price": 2.3,
"orders": 5
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|103523",
"symbol": "INDIANB25MAY570PE",
"last_price": 2.1,
"volume": 237500,
"average_price": 2.61,
"oi": 173850,
"net_change": -2.05,
"total_buy_quantity": 150100,
"total_sell_quantity": 283100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.15,
"last_trade_time": "1747648711661",
"oi_day_high": 211850,
"oi_day_low": 166250
},
"NSE_FO:BHARATFORG25MAY1100CE": {
"ohlc": {
"open": 176.1,
"high": 176.1,
"low": 163.5,
"close": 163.5
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 157,
"orders": 2
},
{
"quantity": 500,
"price": 156.95,
"orders": 1
},
{
"quantity": 500,
"price": 156.9,
"orders": 1
},
{
"quantity": 500,
"price": 156.7,
"orders": 1
},
{
"quantity": 500,
"price": 156.5,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 162.45,
"orders": 1
},
{
"quantity": 2500,
"price": 164.15,
"orders": 1
},
{
"quantity": 500,
"price": 165.4,
"orders": 1
},
{
"quantity": 2000,
"price": 166.7,
"orders": 1
},
{
"quantity": 5000,
"price": 168.7,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|74775",
"symbol": "BHARATFORG25MAY1100CE",
"last_price": 163.5,
"volume": 21500,
"average_price": 171.66,
"oi": 337500,
"net_change": -4,
"total_buy_quantity": 38500,
"total_sell_quantity": 41500,
"lower_circuit_limit": 85.95,
"upper_circuit_limit": 249.05,
"last_trade_time": "1747643415493",
"oi_day_high": 338500,
"oi_day_low": 337500
},
"NSE_FO:OFSS25MAY8535CE": {
"ohlc": {
"open": 245.5,
"high": 308.55,
"low": 233.1,
"close": 236.4
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 232.7,
"orders": 2
},
{
"quantity": 100,
"price": 232.65,
"orders": 2
},
{
"quantity": 50,
"price": 232.6,
"orders": 1
},
{
"quantity": 50,
"price": 232.35,
"orders": 1
},
{
"quantity": 50,
"price": 232.3,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 236,
"orders": 1
},
{
"quantity": 200,
"price": 237.95,
"orders": 3
},
{
"quantity": 100,
"price": 239.45,
"orders": 2
},
{
"quantity": 50,
"price": 241.4,
"orders": 1
},
{
"quantity": 100,
"price": 241.45,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|125826",
"symbol": "OFSS25MAY8535CE",
"last_price": 236.4,
"volume": 8200,
"average_price": 266.57,
"oi": 18050,
"net_change": -72.25,
"total_buy_quantity": 27850,
"total_sell_quantity": 8700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 697.2,
"last_trade_time": "1747648793031",
"oi_day_high": 19100,
"oi_day_low": 18050
},
"NSE_FO:SJVN25MAY99CE": {
"ohlc": {
"open": 7.85,
"high": 8.45,
"low": 6.95,
"close": 6.95
},
"depth": {
"buy": [
{
"quantity": 4725,
"price": 6.9,
"orders": 1
},
{
"quantity": 14175,
"price": 6.85,
"orders": 2
},
{
"quantity": 4725,
"price": 6.8,
"orders": 1
},
{
"quantity": 14175,
"price": 6.75,
"orders": 2
},
{
"quantity": 4725,
"price": 6.7,
"orders": 1
}
],
"sell": [
{
"quantity": 4725,
"price": 6.95,
"orders": 1
},
{
"quantity": 9450,
"price": 7,
"orders": 2
},
{
"quantity": 14175,
"price": 7.05,
"orders": 2
},
{
"quantity": 4725,
"price": 7.1,
"orders": 1
},
{
"quantity": 9450,
"price": 7.15,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|138190",
"symbol": "SJVN25MAY99CE",
"last_price": 6.95,
"volume": 66150,
"average_price": 7.55,
"oi": 212625,
"net_change": -0.35,
"total_buy_quantity": 453600,
"total_sell_quantity": 425250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.3,
"last_trade_time": "1747648500084",
"oi_day_high": 212625,
"oi_day_low": 184275
},
"NSE_FO:BALKRISIND25MAY2580CE": {
"ohlc": {
"open": 154.45,
"high": 154.45,
"low": 154.45,
"close": 154.45
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 148.25,
"orders": 1
},
{
"quantity": 300,
"price": 148.2,
"orders": 1
},
{
"quantity": 300,
"price": 148.15,
"orders": 1
},
{
"quantity": 600,
"price": 147.05,
"orders": 1
},
{
"quantity": 600,
"price": 141.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1500,
"price": 161.35,
"orders": 3
},
{
"quantity": 300,
"price": 161.4,
"orders": 1
},
{
"quantity": 1500,
"price": 162.45,
"orders": 1
},
{
"quantity": 1200,
"price": 168.65,
"orders": 1
},
{
"quantity": 3000,
"price": 169.3,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|72896",
"symbol": "BALKRISIND25MAY2580CE",
"last_price": 154.45,
"volume": 300,
"average_price": 154.45,
"oi": 2700,
"net_change": -3.5,
"total_buy_quantity": 20700,
"total_sell_quantity": 19500,
"lower_circuit_limit": 32,
"upper_circuit_limit": 274.4,
"last_trade_time": "1747642851153",
"oi_day_high": 2700,
"oi_day_low": 2700
},
"NSE_FO:SUNPHARMA25MAY1800PE": {
"ohlc": {
"open": 65.5,
"high": 78.1,
"low": 52.6,
"close": 77.75
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 77.2,
"orders": 1
},
{
"quantity": 350,
"price": 77.15,
"orders": 1
},
{
"quantity": 350,
"price": 76.9,
"orders": 1
},
{
"quantity": 350,
"price": 73.8,
"orders": 1
},
{
"quantity": 1750,
"price": 73.75,
"orders": 5
}
],
"sell": [
{
"quantity": 350,
"price": 78.15,
"orders": 1
},
{
"quantity": 700,
"price": 78.2,
"orders": 2
},
{
"quantity": 350,
"price": 79.7,
"orders": 1
},
{
"quantity": 350,
"price": 79.75,
"orders": 1
},
{
"quantity": 350,
"price": 83.25,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|125707",
"symbol": "SUNPHARMA25MAY1800PE",
"last_price": 77.75,
"volume": 61600,
"average_price": 64.76,
"oi": 435050,
"net_change": 2.3,
"total_buy_quantity": 25550,
"total_sell_quantity": 40250,
"lower_circuit_limit": 20.8,
"upper_circuit_limit": 130.1,
"last_trade_time": "1747648761543",
"oi_day_high": 437500,
"oi_day_low": 434000
},
"NSE_FO:TITAN25MAY3380PE": {
"ohlc": {
"open": 5.65,
"high": 5.85,
"low": 4.95,
"close": 5.15
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 5.15,
"orders": 4
},
{
"quantity": 175,
"price": 5.1,
"orders": 1
},
{
"quantity": 175,
"price": 5.05,
"orders": 1
},
{
"quantity": 175,
"price": 5,
"orders": 1
},
{
"quantity": 175,
"price": 4.95,
"orders": 1
}
],
"sell": [
{
"quantity": 525,
"price": 5.45,
"orders": 3
},
{
"quantity": 175,
"price": 5.55,
"orders": 1
},
{
"quantity": 175,
"price": 5.6,
"orders": 1
},
{
"quantity": 175,
"price": 5.65,
"orders": 1
},
{
"quantity": 175,
"price": 5.75,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|144457",
"symbol": "TITAN25MAY3380PE",
"last_price": 5.15,
"volume": 8400,
"average_price": 5.32,
"oi": 55825,
"net_change": -1.1,
"total_buy_quantity": 171500,
"total_sell_quantity": 26075,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.25,
"last_trade_time": "1747648443554",
"oi_day_high": 57225,
"oi_day_low": 55475
},
"NSE_FO:NHPC25MAY89CE": {
"ohlc": {
"open": 3.55,
"high": 3.85,
"low": 2.6,
"close": 2.85
},
"depth": {
"buy": [
{
"quantity": 32000,
"price": 2.75,
"orders": 4
},
{
"quantity": 38400,
"price": 2.7,
"orders": 5
},
{
"quantity": 57600,
"price": 2.65,
"orders": 4
},
{
"quantity": 44800,
"price": 2.6,
"orders": 5
},
{
"quantity": 38400,
"price": 2.55,
"orders": 4
}
],
"sell": [
{
"quantity": 57600,
"price": 2.85,
"orders": 6
},
{
"quantity": 51200,
"price": 2.9,
"orders": 6
},
{
"quantity": 83200,
"price": 2.95,
"orders": 10
},
{
"quantity": 57600,
"price": 3,
"orders": 3
},
{
"quantity": 32000,
"price": 3.05,
"orders": 3
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|123706",
"symbol": "NHPC25MAY89CE",
"last_price": 2.85,
"volume": 1446400,
"average_price": 3.13,
"oi": 1209600,
"net_change": -0.8,
"total_buy_quantity": 1382400,
"total_sell_quantity": 1529600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.65,
"last_trade_time": "1747648607117",
"oi_day_high": 1209600,
"oi_day_low": 915200
},
"NSE_FO:PIIND25MAY3650PE": {
"ohlc": {
"open": 62.4,
"high": 86.65,
"low": 49.7,
"close": 49.1
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 48.1,
"orders": 1
},
{
"quantity": 125,
"price": 47.95,
"orders": 1
},
{
"quantity": 125,
"price": 47.8,
"orders": 1
},
{
"quantity": 375,
"price": 47.75,
"orders": 2
},
{
"quantity": 125,
"price": 47.05,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 51.3,
"orders": 1
},
{
"quantity": 125,
"price": 51.35,
"orders": 1
},
{
"quantity": 125,
"price": 52.1,
"orders": 1
},
{
"quantity": 250,
"price": 52.15,
"orders": 1
},
{
"quantity": 125,
"price": 53,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|129736",
"symbol": "PIIND25MAY3650PE",
"last_price": 49.1,
"volume": 132375,
"average_price": 70.35,
"oi": 57375,
"net_change": -16.55,
"total_buy_quantity": 17875,
"total_sell_quantity": 10250,
"lower_circuit_limit": 14.85,
"upper_circuit_limit": 116.45,
"last_trade_time": "1747648796527",
"oi_day_high": 59125,
"oi_day_low": 43875
},
"NSE_FO:FEDERALBNK25MAY202.5CE": {
"ohlc": {
"open": 2.4,
"high": 4.05,
"low": 2.2,
"close": 3.2
},
"depth": {
"buy": [
{
"quantity": 5000,
"price": 3.2,
"orders": 1
},
{
"quantity": 50000,
"price": 3.15,
"orders": 8
},
{
"quantity": 35000,
"price": 3.1,
"orders": 6
},
{
"quantity": 75000,
"price": 3.05,
"orders": 10
},
{
"quantity": 75000,
"price": 3,
"orders": 7
}
],
"sell": [
{
"quantity": 15000,
"price": 3.25,
"orders": 3
},
{
"quantity": 45000,
"price": 3.3,
"orders": 8
},
{
"quantity": 65000,
"price": 3.35,
"orders": 9
},
{
"quantity": 55000,
"price": 3.4,
"orders": 6
},
{
"quantity": 30000,
"price": 3.45,
"orders": 5
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|88993",
"symbol": "FEDERALBNK25MAY202.5CE",
"last_price": 3.2,
"volume": 8680000,
"average_price": 3.32,
"oi": 1495000,
"net_change": 0.85,
"total_buy_quantity": 1130000,
"total_sell_quantity": 1525000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.35,
"last_trade_time": "1747648788370",
"oi_day_high": 1960000,
"oi_day_low": 1335000
},
"NSE_FO:APOLLOHOSP25MAY7150CE": {
"ohlc": {
"open": 58.15,
"high": 66.85,
"low": 43,
"close": 44.4
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 43.1,
"orders": 1
},
{
"quantity": 125,
"price": 43.05,
"orders": 1
},
{
"quantity": 125,
"price": 42.25,
"orders": 1
},
{
"quantity": 125,
"price": 42.2,
"orders": 1
},
{
"quantity": 250,
"price": 42.05,
"orders": 2
}
],
"sell": [
{
"quantity": 125,
"price": 44.35,
"orders": 1
},
{
"quantity": 125,
"price": 44.4,
"orders": 1
},
{
"quantity": 250,
"price": 44.95,
"orders": 1
},
{
"quantity": 125,
"price": 45.85,
"orders": 1
},
{
"quantity": 125,
"price": 45.9,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|68321",
"symbol": "APOLLOHOSP25MAY7150CE",
"last_price": 44.4,
"volume": 79000,
"average_price": 51.76,
"oi": 54000,
"net_change": -14.7,
"total_buy_quantity": 30500,
"total_sell_quantity": 16375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 172.05,
"last_trade_time": "1747648736131",
"oi_day_high": 55125,
"oi_day_low": 45375
},
"NSE_FO:UPL25MAY680CE": {
"ohlc": {
"open": 3.35,
"high": 5.3,
"low": 3.35,
"close": 3.65
},
"depth": {
"buy": [
{
"quantity": 4065,
"price": 3.6,
"orders": 3
},
{
"quantity": 10840,
"price": 3.55,
"orders": 6
},
{
"quantity": 18970,
"price": 3.5,
"orders": 10
},
{
"quantity": 13550,
"price": 3.45,
"orders": 4
},
{
"quantity": 5420,
"price": 3.4,
"orders": 2
}
],
"sell": [
{
"quantity": 6775,
"price": 3.65,
"orders": 4
},
{
"quantity": 16260,
"price": 3.7,
"orders": 8
},
{
"quantity": 14905,
"price": 3.75,
"orders": 6
},
{
"quantity": 16260,
"price": 3.8,
"orders": 7
},
{
"quantity": 18970,
"price": 3.85,
"orders": 6
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|138929",
"symbol": "UPL25MAY680CE",
"last_price": 3.65,
"volume": 2525720,
"average_price": 4.34,
"oi": 3093465,
"net_change": -0.5,
"total_buy_quantity": 445795,
"total_sell_quantity": 838745,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.15,
"last_trade_time": "1747648789653",
"oi_day_high": 3169345,
"oi_day_low": 2960675
},
"NSE_FO:ICICIPRULI25MAY600PE": {
"ohlc": {
"open": 4.6,
"high": 5.4,
"low": 2.7,
"close": 2.85
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 2.8,
"orders": 1
},
{
"quantity": 750,
"price": 2.75,
"orders": 1
},
{
"quantity": 1500,
"price": 2.7,
"orders": 2
},
{
"quantity": 1500,
"price": 2.65,
"orders": 2
},
{
"quantity": 23250,
"price": 2.6,
"orders": 2
}
],
"sell": [
{
"quantity": 5250,
"price": 2.9,
"orders": 3
},
{
"quantity": 2250,
"price": 2.95,
"orders": 3
},
{
"quantity": 3750,
"price": 3,
"orders": 5
},
{
"quantity": 4500,
"price": 3.05,
"orders": 5
},
{
"quantity": 3750,
"price": 3.1,
"orders": 5
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|91344",
"symbol": "ICICIPRULI25MAY600PE",
"last_price": 2.85,
"volume": 224250,
"average_price": 3.53,
"oi": 165750,
"net_change": -2.1,
"total_buy_quantity": 135000,
"total_sell_quantity": 183750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.95,
"last_trade_time": "1747648796223",
"oi_day_high": 180000,
"oi_day_low": 162000
},
"NSE_FO:SUNPHARMA25MAY1820CE": {
"ohlc": {
"open": 10,
"high": 15.3,
"low": 8.25,
"close": 8.5
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 8.5,
"orders": 1
},
{
"quantity": 350,
"price": 8.45,
"orders": 1
},
{
"quantity": 1400,
"price": 8.4,
"orders": 4
},
{
"quantity": 1400,
"price": 8.35,
"orders": 3
},
{
"quantity": 1050,
"price": 8.3,
"orders": 3
}
],
"sell": [
{
"quantity": 350,
"price": 8.6,
"orders": 1
},
{
"quantity": 700,
"price": 8.65,
"orders": 2
},
{
"quantity": 1050,
"price": 8.7,
"orders": 3
},
{
"quantity": 2100,
"price": 8.75,
"orders": 5
},
{
"quantity": 1400,
"price": 8.8,
"orders": 3
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|140254",
"symbol": "SUNPHARMA25MAY1820CE",
"last_price": 8.5,
"volume": 593250,
"average_price": 11.38,
"oi": 416500,
"net_change": -0.8,
"total_buy_quantity": 522200,
"total_sell_quantity": 106750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.3,
"last_trade_time": "1747648795810",
"oi_day_high": 417550,
"oi_day_low": 355950
},
"NSE_FO:M&MFIN25MAY262.7PE": {
"ohlc": {
"open": 3.45,
"high": 4.15,
"low": 2.85,
"close": 4.15
},
"depth": {
"buy": [
{
"quantity": 6168,
"price": 3.9,
"orders": 2
},
{
"quantity": 10280,
"price": 3.85,
"orders": 4
},
{
"quantity": 8224,
"price": 3.8,
"orders": 4
},
{
"quantity": 6168,
"price": 3.75,
"orders": 3
},
{
"quantity": 4112,
"price": 3.7,
"orders": 2
}
],
"sell": [
{
"quantity": 8224,
"price": 4,
"orders": 4
},
{
"quantity": 8224,
"price": 4.05,
"orders": 4
},
{
"quantity": 6168,
"price": 4.1,
"orders": 3
},
{
"quantity": 6168,
"price": 4.15,
"orders": 3
},
{
"quantity": 8224,
"price": 4.2,
"orders": 3
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|103517",
"symbol": "M&MFIN25MAY262.7PE",
"last_price": 4.15,
"volume": 304288,
"average_price": 3.39,
"oi": 752496,
"net_change": 0.85,
"total_buy_quantity": 444096,
"total_sell_quantity": 390640,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.3,
"last_trade_time": "1747648620268",
"oi_day_high": 787448,
"oi_day_low": 750440
},
"NSE_FO:ABFRL25MAY275PE": {
"ohlc": {
"open": 3.85,
"high": 4.35,
"low": 1,
"close": 1.9
},
"depth": {
"buy": [
{
"quantity": 5200,
"price": 1.95,
"orders": 2
},
{
"quantity": 15600,
"price": 1.9,
"orders": 5
},
{
"quantity": 15600,
"price": 1.85,
"orders": 4
},
{
"quantity": 10400,
"price": 1.8,
"orders": 3
},
{
"quantity": 20800,
"price": 1.75,
"orders": 4
}
],
"sell": [
{
"quantity": 10400,
"price": 2.05,
"orders": 3
},
{
"quantity": 23400,
"price": 2.1,
"orders": 4
},
{
"quantity": 26000,
"price": 2.15,
"orders": 4
},
{
"quantity": 20800,
"price": 2.2,
"orders": 4
},
{
"quantity": 36400,
"price": 2.25,
"orders": 5
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|65599",
"symbol": "ABFRL25MAY275PE",
"last_price": 1.9,
"volume": 3517800,
"average_price": 1.76,
"oi": 652600,
"net_change": -2.4,
"total_buy_quantity": 600600,
"total_sell_quantity": 683800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.3,
"last_trade_time": "1747648705697",
"oi_day_high": 816400,
"oi_day_low": 538200
},
"NSE_FO:DELHIVERY25MAY300CE": {
"ohlc": {
"open": 40.7,
"high": 65.7,
"low": 34.3,
"close": 52.55
},
"depth": {
"buy": [
{
"quantity": 1525,
"price": 51.4,
"orders": 1
},
{
"quantity": 1525,
"price": 51.3,
"orders": 1
},
{
"quantity": 4575,
"price": 51.25,
"orders": 3
},
{
"quantity": 4575,
"price": 51.15,
"orders": 3
},
{
"quantity": 6100,
"price": 50,
"orders": 1
}
],
"sell": [
{
"quantity": 1525,
"price": 52.45,
"orders": 1
},
{
"quantity": 1525,
"price": 52.5,
"orders": 1
},
{
"quantity": 1525,
"price": 52.65,
"orders": 1
},
{
"quantity": 1525,
"price": 52.7,
"orders": 1
},
{
"quantity": 1525,
"price": 52.8,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|79052",
"symbol": "DELHIVERY25MAY300CE",
"last_price": 52.55,
"volume": 253150,
"average_price": 47.12,
"oi": 237900,
"net_change": 27.8,
"total_buy_quantity": 167750,
"total_sell_quantity": 161650,
"lower_circuit_limit": 4.75,
"upper_circuit_limit": 96.45,
"last_trade_time": "1747648765518",
"oi_day_high": 297375,
"oi_day_low": 231800
},
"NSE_FO:GAIL25MAY192.5PE": {
"ohlc": {
"open": 6.55,
"high": 6.55,
"low": 5.05,
"close": 5.85
},
"depth": {
"buy": [
{
"quantity": 7050,
"price": 5.8,
"orders": 3
},
{
"quantity": 9400,
"price": 5.75,
"orders": 3
},
{
"quantity": 2350,
"price": 5.7,
"orders": 1
},
{
"quantity": 9400,
"price": 5.65,
"orders": 3
},
{
"quantity": 16450,
"price": 5.6,
"orders": 3
}
],
"sell": [
{
"quantity": 4700,
"price": 5.9,
"orders": 2
},
{
"quantity": 18800,
"price": 5.95,
"orders": 6
},
{
"quantity": 4700,
"price": 6,
"orders": 2
},
{
"quantity": 18800,
"price": 6.05,
"orders": 6
},
{
"quantity": 14100,
"price": 6.1,
"orders": 2
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|89380",
"symbol": "GAIL25MAY192.5PE",
"last_price": 5.85,
"volume": 874200,
"average_price": 5.74,
"oi": 552250,
"net_change": -2.1,
"total_buy_quantity": 399500,
"total_sell_quantity": 415950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.95,
"last_trade_time": "1747648627766",
"oi_day_high": 561650,
"oi_day_low": 462950
},
"NSE_FO:ZYDUSLIFE25MAY880PE": {
"ohlc": {
"open": 14,
"high": 14,
"low": 10,
"close": 11.7
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 11.65,
"orders": 1
},
{
"quantity": 900,
"price": 11.6,
"orders": 1
},
{
"quantity": 900,
"price": 11.55,
"orders": 1
},
{
"quantity": 900,
"price": 11.35,
"orders": 1
},
{
"quantity": 1800,
"price": 11.3,
"orders": 2
}
],
"sell": [
{
"quantity": 900,
"price": 11.9,
"orders": 1
},
{
"quantity": 900,
"price": 11.95,
"orders": 1
},
{
"quantity": 900,
"price": 12.05,
"orders": 1
},
{
"quantity": 1800,
"price": 12.1,
"orders": 2
},
{
"quantity": 900,
"price": 12.15,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|140952",
"symbol": "ZYDUSLIFE25MAY880PE",
"last_price": 11.7,
"volume": 237600,
"average_price": 11.59,
"oi": 270000,
"net_change": -3.15,
"total_buy_quantity": 323100,
"total_sell_quantity": 141300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.85,
"last_trade_time": "1747648741060",
"oi_day_high": 286200,
"oi_day_low": 264600
},
"NSE_FO:KPITTECH25MAY1220CE": {
"ohlc": {
"open": 132.3,
"high": 132.5,
"low": 124.3,
"close": 124.3
},
"depth": {
"buy": [
{
"quantity": 1600,
"price": 126.45,
"orders": 4
},
{
"quantity": 400,
"price": 126.4,
"orders": 1
},
{
"quantity": 1600,
"price": 125.15,
"orders": 1
},
{
"quantity": 2000,
"price": 124.55,
"orders": 1
},
{
"quantity": 400,
"price": 123.3,
"orders": 1
}
],
"sell": [
{
"quantity": 1200,
"price": 134.2,
"orders": 1
},
{
"quantity": 400,
"price": 134.55,
"orders": 1
},
{
"quantity": 1600,
"price": 134.6,
"orders": 1
},
{
"quantity": 2000,
"price": 135.45,
"orders": 1
},
{
"quantity": 400,
"price": 136.1,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|112453",
"symbol": "KPITTECH25MAY1220CE",
"last_price": 124.3,
"volume": 2400,
"average_price": 130.29,
"oi": 62400,
"net_change": -32.25,
"total_buy_quantity": 41200,
"total_sell_quantity": 39200,
"lower_circuit_limit": 58.4,
"upper_circuit_limit": 254.7,
"last_trade_time": "1747648021473",
"oi_day_high": 63600,
"oi_day_low": 62400
},
"NSE_FO:TATAMOTORS25MAY670PE": {
"ohlc": {
"open": 2.15,
"high": 2.3,
"low": 1.8,
"close": 2
},
"depth": {
"buy": [
{
"quantity": 17600,
"price": 1.95,
"orders": 11
},
{
"quantity": 27500,
"price": 1.9,
"orders": 18
},
{
"quantity": 27500,
"price": 1.85,
"orders": 14
},
{
"quantity": 29700,
"price": 1.8,
"orders": 9
},
{
"quantity": 23100,
"price": 1.75,
"orders": 7
}
],
"sell": [
{
"quantity": 13200,
"price": 2.05,
"orders": 12
},
{
"quantity": 23100,
"price": 2.1,
"orders": 17
},
{
"quantity": 22550,
"price": 2.15,
"orders": 16
},
{
"quantity": 19800,
"price": 2.2,
"orders": 14
},
{
"quantity": 16500,
"price": 2.25,
"orders": 13
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|142678",
"symbol": "TATAMOTORS25MAY670PE",
"last_price": 2,
"volume": 1617550,
"average_price": 1.98,
"oi": 2185700,
"net_change": -0.45,
"total_buy_quantity": 674300,
"total_sell_quantity": 325050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.45,
"last_trade_time": "1747648779845",
"oi_day_high": 2194500,
"oi_day_low": 1993200
},
"NSE_FO:INDIGO25MAY5500PE": {
"ohlc": {
"open": 97,
"high": 110,
"low": 69.45,
"close": 106.85
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 105.55,
"orders": 2
},
{
"quantity": 150,
"price": 105.3,
"orders": 1
},
{
"quantity": 150,
"price": 104.7,
"orders": 1
},
{
"quantity": 150,
"price": 104.65,
"orders": 1
},
{
"quantity": 150,
"price": 104.6,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 106.85,
"orders": 2
},
{
"quantity": 150,
"price": 106.9,
"orders": 1
},
{
"quantity": 750,
"price": 106.95,
"orders": 4
},
{
"quantity": 150,
"price": 107,
"orders": 1
},
{
"quantity": 150,
"price": 107.9,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|94020",
"symbol": "INDIGO25MAY5500PE",
"last_price": 106.85,
"volume": 373050,
"average_price": 86.31,
"oi": 154800,
"net_change": 7.05,
"total_buy_quantity": 28500,
"total_sell_quantity": 32550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 228,
"last_trade_time": "1747648788042",
"oi_day_high": 181650,
"oi_day_low": 154800
},
"NSE_FO:PATANJALI25MAY1960CE": {
"ohlc": {
"open": 6.3,
"high": 7.1,
"low": 2.5,
"close": 2.6
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 2.65,
"orders": 2
},
{
"quantity": 600,
"price": 2.6,
"orders": 2
},
{
"quantity": 3300,
"price": 2.55,
"orders": 5
},
{
"quantity": 3300,
"price": 2.5,
"orders": 6
},
{
"quantity": 3300,
"price": 2.45,
"orders": 4
}
],
"sell": [
{
"quantity": 1200,
"price": 2.7,
"orders": 4
},
{
"quantity": 2100,
"price": 2.75,
"orders": 5
},
{
"quantity": 1800,
"price": 2.8,
"orders": 4
},
{
"quantity": 3000,
"price": 2.85,
"orders": 5
},
{
"quantity": 1500,
"price": 2.9,
"orders": 4
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|113545",
"symbol": "PATANJALI25MAY1960CE",
"last_price": 2.6,
"volume": 279000,
"average_price": 3.44,
"oi": 104400,
"net_change": -4.15,
"total_buy_quantity": 118500,
"total_sell_quantity": 53400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.75,
"last_trade_time": "1747648679321",
"oi_day_high": 117300,
"oi_day_low": 99900
},
"NSE_FO:LT25MAY3300CE": {
"ohlc": {
"open": 318.5,
"high": 328.7,
"low": 311.9,
"close": 328.7
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 305.9,
"orders": 1
},
{
"quantity": 150,
"price": 305.85,
"orders": 1
},
{
"quantity": 150,
"price": 305.8,
"orders": 1
},
{
"quantity": 300,
"price": 305.75,
"orders": 2
},
{
"quantity": 150,
"price": 305.45,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 312.8,
"orders": 1
},
{
"quantity": 150,
"price": 317.9,
"orders": 1
},
{
"quantity": 3300,
"price": 318.25,
"orders": 2
},
{
"quantity": 150,
"price": 321.6,
"orders": 1
},
{
"quantity": 150,
"price": 322,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|101854",
"symbol": "LT25MAY3300CE",
"last_price": 328.7,
"volume": 1650,
"average_price": 318.05,
"oi": 127650,
"net_change": 10.2,
"total_buy_quantity": 21600,
"total_sell_quantity": 18300,
"lower_circuit_limit": 143,
"upper_circuit_limit": 494,
"last_trade_time": "1747630748677",
"oi_day_high": 129000,
"oi_day_low": 127650
},
"NSE_FO:SYNGENE25MAY660CE": {
"ohlc": {
"open": 7.35,
"high": 8.7,
"low": 6.1,
"close": 6.5
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 6.35,
"orders": 1
},
{
"quantity": 2000,
"price": 6.3,
"orders": 2
},
{
"quantity": 4000,
"price": 6.25,
"orders": 3
},
{
"quantity": 2000,
"price": 6.2,
"orders": 2
},
{
"quantity": 1000,
"price": 6.15,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 6.5,
"orders": 1
},
{
"quantity": 4000,
"price": 6.55,
"orders": 3
},
{
"quantity": 1000,
"price": 6.7,
"orders": 1
},
{
"quantity": 2000,
"price": 6.75,
"orders": 2
},
{
"quantity": 1000,
"price": 6.8,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|126444",
"symbol": "SYNGENE25MAY660CE",
"last_price": 6.5,
"volume": 520000,
"average_price": 7.45,
"oi": 917000,
"net_change": -0.95,
"total_buy_quantity": 187000,
"total_sell_quantity": 228000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.45,
"last_trade_time": "1747648794374",
"oi_day_high": 917000,
"oi_day_low": 870000
},
"NSE_FO:LAURUSLABS25MAY650PE": {
"ohlc": {
"open": 42.45,
"high": 42.45,
"low": 41.4,
"close": 41.5
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 42.95,
"orders": 1
},
{
"quantity": 1700,
"price": 42.9,
"orders": 1
},
{
"quantity": 1700,
"price": 41.9,
"orders": 1
},
{
"quantity": 5100,
"price": 41.1,
"orders": 1
},
{
"quantity": 8500,
"price": 41.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1700,
"price": 44.15,
"orders": 1
},
{
"quantity": 1700,
"price": 44.2,
"orders": 1
},
{
"quantity": 6800,
"price": 45.8,
"orders": 1
},
{
"quantity": 5100,
"price": 46.2,
"orders": 1
},
{
"quantity": 8500,
"price": 46.9,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|112724",
"symbol": "LAURUSLABS25MAY650PE",
"last_price": 41.5,
"volume": 5100,
"average_price": 41.78,
"oi": 634100,
"net_change": -4.65,
"total_buy_quantity": 142800,
"total_sell_quantity": 117300,
"lower_circuit_limit": 11.45,
"upper_circuit_limit": 80.85,
"last_trade_time": "1747635117048",
"oi_day_high": 634100,
"oi_day_low": 634100
},
"NSE_FO:DALBHARAT25MAY1980CE": {
"ohlc": {
"open": 125.5,
"high": 125.5,
"low": 100.8,
"close": 100.8
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 99,
"orders": 2
},
{
"quantity": 275,
"price": 98.95,
"orders": 1
},
{
"quantity": 275,
"price": 98.9,
"orders": 1
},
{
"quantity": 2750,
"price": 94.5,
"orders": 1
},
{
"quantity": 1100,
"price": 93.6,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 105.75,
"orders": 1
},
{
"quantity": 275,
"price": 105.8,
"orders": 1
},
{
"quantity": 1375,
"price": 109.8,
"orders": 1
},
{
"quantity": 1925,
"price": 110.85,
"orders": 2
},
{
"quantity": 2750,
"price": 113.2,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|84723",
"symbol": "DALBHARAT25MAY1980CE",
"last_price": 100.8,
"volume": 1925,
"average_price": 113.49,
"oi": 20900,
"net_change": -11.75,
"total_buy_quantity": 25850,
"total_sell_quantity": 23925,
"lower_circuit_limit": 25.3,
"upper_circuit_limit": 199.8,
"last_trade_time": "1747647932079",
"oi_day_high": 21175,
"oi_day_low": 20350
},
"NSE_FO:JSWSTEEL25MAY1040PE": {
"ohlc": {
"open": 27.7,
"high": 32.55,
"low": 24.5,
"close": 31.8
},
"depth": {
"buy": [
{
"quantity": 675,
"price": 31.75,
"orders": 1
},
{
"quantity": 675,
"price": 31.7,
"orders": 1
},
{
"quantity": 675,
"price": 31.65,
"orders": 1
},
{
"quantity": 675,
"price": 31.6,
"orders": 1
},
{
"quantity": 675,
"price": 31.5,
"orders": 1
}
],
"sell": [
{
"quantity": 675,
"price": 31.95,
"orders": 1
},
{
"quantity": 675,
"price": 32,
"orders": 1
},
{
"quantity": 2025,
"price": 32.25,
"orders": 2
},
{
"quantity": 675,
"price": 32.3,
"orders": 1
},
{
"quantity": 1350,
"price": 32.4,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|99016",
"symbol": "JSWSTEEL25MAY1040PE",
"last_price": 31.8,
"volume": 390825,
"average_price": 29.04,
"oi": 277425,
"net_change": 2.25,
"total_buy_quantity": 178875,
"total_sell_quantity": 62775,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 61.6,
"last_trade_time": "1747648780852",
"oi_day_high": 302400,
"oi_day_low": 268650
},
"NSE_FO:TITAGARH25MAY820CE": {
"ohlc": {
"open": 115.05,
"high": 160,
"low": 105,
"close": 105
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 96,
"orders": 1
},
{
"quantity": 625,
"price": 95,
"orders": 1
},
{
"quantity": 625,
"price": 91.5,
"orders": 1
},
{
"quantity": 625,
"price": 90,
"orders": 1
},
{
"quantity": 2500,
"price": 86.6,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 135,
"orders": 1
},
{
"quantity": 625,
"price": 138,
"orders": 1
},
{
"quantity": 625,
"price": 138.95,
"orders": 1
},
{
"quantity": 1250,
"price": 154.95,
"orders": 1
},
{
"quantity": 3125,
"price": 170,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|144082",
"symbol": "TITAGARH25MAY820CE",
"last_price": 105,
"volume": 29375,
"average_price": 127.53,
"oi": 95625,
"net_change": 6,
"total_buy_quantity": 5625,
"total_sell_quantity": 7500,
"lower_circuit_limit": 21.25,
"upper_circuit_limit": 272.25,
"last_trade_time": "1747648749939",
"oi_day_high": 124375,
"oi_day_low": 95625
},
"NSE_FO:MRF25MAY130000CE": {
"ohlc": {
"open": 10300,
"high": 10300,
"low": 10300,
"close": 10300
},
"depth": {
"buy": [
{
"quantity": 5,
"price": 10302.05,
"orders": 1
},
{
"quantity": 5,
"price": 10302,
"orders": 1
},
{
"quantity": 5,
"price": 10301.9,
"orders": 1
},
{
"quantity": 20,
"price": 10243.7,
"orders": 1
},
{
"quantity": 10,
"price": 10100,
"orders": 1
}
],
"sell": [
{
"quantity": 5,
"price": 10858.2,
"orders": 1
},
{
"quantity": 5,
"price": 10858.25,
"orders": 1
},
{
"quantity": 5,
"price": 10858.3,
"orders": 1
},
{
"quantity": 50,
"price": 11277.6,
"orders": 1
},
{
"quantity": 20,
"price": 11535.9,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|106954",
"symbol": "MRF25MAY130000CE",
"last_price": 10300,
"volume": 5,
"average_price": 10300,
"oi": 1025,
"net_change": -1950,
"total_buy_quantity": 390,
"total_sell_quantity": 360,
"lower_circuit_limit": 6792.15,
"upper_circuit_limit": 17707.85,
"last_trade_time": "1747633972666",
"oi_day_high": 1025,
"oi_day_low": 1025
},
"NSE_FO:AMBUJACEM25MAY570PE": {
"ohlc": {
"open": 15.1,
"high": 15.6,
"low": 11.05,
"close": 12.7
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 12.65,
"orders": 1
},
{
"quantity": 900,
"price": 12.6,
"orders": 1
},
{
"quantity": 900,
"price": 12.55,
"orders": 1
},
{
"quantity": 900,
"price": 12.45,
"orders": 1
},
{
"quantity": 900,
"price": 12.4,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 12.9,
"orders": 1
},
{
"quantity": 1800,
"price": 12.95,
"orders": 2
},
{
"quantity": 900,
"price": 13,
"orders": 1
},
{
"quantity": 900,
"price": 13.05,
"orders": 1
},
{
"quantity": 1800,
"price": 13.1,
"orders": 2
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|65881",
"symbol": "AMBUJACEM25MAY570PE",
"last_price": 12.7,
"volume": 176400,
"average_price": 13.23,
"oi": 155700,
"net_change": -1.55,
"total_buy_quantity": 98100,
"total_sell_quantity": 107100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.25,
"last_trade_time": "1747648680271",
"oi_day_high": 162900,
"oi_day_low": 144900
},
"NSE_FO:POWERGRID25MAY315PE": {
"ohlc": {
"open": 14.5,
"high": 15,
"low": 13.2,
"close": 13.75
},
"depth": {
"buy": [
{
"quantity": 3600,
"price": 13.65,
"orders": 2
},
{
"quantity": 1800,
"price": 13.6,
"orders": 1
},
{
"quantity": 1800,
"price": 13.55,
"orders": 1
},
{
"quantity": 3600,
"price": 13.45,
"orders": 1
},
{
"quantity": 1800,
"price": 13.4,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 14,
"orders": 1
},
{
"quantity": 1800,
"price": 14.05,
"orders": 1
},
{
"quantity": 1800,
"price": 14.1,
"orders": 1
},
{
"quantity": 1800,
"price": 14.2,
"orders": 1
},
{
"quantity": 5400,
"price": 14.3,
"orders": 3
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|132594",
"symbol": "POWERGRID25MAY315PE",
"last_price": 13.75,
"volume": 356400,
"average_price": 14.25,
"oi": 392400,
"net_change": -2.85,
"total_buy_quantity": 239400,
"total_sell_quantity": 214200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.6,
"last_trade_time": "1747648452064",
"oi_day_high": 399600,
"oi_day_low": 347400
},
"NSE_FO:CANBK25MAY99PE": {
"ohlc": {
"open": 0.45,
"high": 0.5,
"low": 0.3,
"close": 0.4
},
"depth": {
"buy": [
{
"quantity": 195750,
"price": 0.35,
"orders": 13
},
{
"quantity": 486000,
"price": 0.3,
"orders": 14
},
{
"quantity": 675000,
"price": 0.25,
"orders": 10
},
{
"quantity": 756000,
"price": 0.2,
"orders": 9
},
{
"quantity": 688500,
"price": 0.15,
"orders": 9
}
],
"sell": [
{
"quantity": 47250,
"price": 0.4,
"orders": 4
},
{
"quantity": 263250,
"price": 0.45,
"orders": 22
},
{
"quantity": 263250,
"price": 0.5,
"orders": 10
},
{
"quantity": 276750,
"price": 0.55,
"orders": 5
},
{
"quantity": 148500,
"price": 0.6,
"orders": 3
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|78982",
"symbol": "CANBK25MAY99PE",
"last_price": 0.4,
"volume": 3496500,
"average_price": 0.37,
"oi": 2841750,
"net_change": -0.1,
"total_buy_quantity": 4063500,
"total_sell_quantity": 2018250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.5,
"last_trade_time": "1747648782046",
"oi_day_high": 3294000,
"oi_day_low": 2841750
},
"NSE_FO:DRREDDY25MAY1180CE": {
"ohlc": {
"open": 64.95,
"high": 65,
"low": 48.15,
"close": 49.6
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 48.95,
"orders": 1
},
{
"quantity": 625,
"price": 48.9,
"orders": 1
},
{
"quantity": 625,
"price": 47.55,
"orders": 1
},
{
"quantity": 625,
"price": 47.5,
"orders": 1
},
{
"quantity": 625,
"price": 46.85,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 50.55,
"orders": 1
},
{
"quantity": 625,
"price": 50.6,
"orders": 1
},
{
"quantity": 625,
"price": 50.75,
"orders": 1
},
{
"quantity": 1250,
"price": 50.85,
"orders": 2
},
{
"quantity": 625,
"price": 50.9,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|81218",
"symbol": "DRREDDY25MAY1180CE",
"last_price": 49.6,
"volume": 40625,
"average_price": 53.42,
"oi": 169375,
"net_change": -5.55,
"total_buy_quantity": 83750,
"total_sell_quantity": 76875,
"lower_circuit_limit": 12.9,
"upper_circuit_limit": 97.4,
"last_trade_time": "1747648632843",
"oi_day_high": 180625,
"oi_day_low": 167500
},
"NSE_FO:IREDA25MAY175CE": {
"ohlc": {
"open": 5.2,
"high": 7.55,
"low": 4.65,
"close": 5.1
},
"depth": {
"buy": [
{
"quantity": 14500,
"price": 5.05,
"orders": 4
},
{
"quantity": 26100,
"price": 5,
"orders": 8
},
{
"quantity": 23200,
"price": 4.95,
"orders": 6
},
{
"quantity": 17400,
"price": 4.9,
"orders": 5
},
{
"quantity": 26100,
"price": 4.85,
"orders": 7
}
],
"sell": [
{
"quantity": 17400,
"price": 5.15,
"orders": 5
},
{
"quantity": 31900,
"price": 5.2,
"orders": 10
},
{
"quantity": 29000,
"price": 5.25,
"orders": 8
},
{
"quantity": 14500,
"price": 5.3,
"orders": 4
},
{
"quantity": 17400,
"price": 5.35,
"orders": 4
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|96562",
"symbol": "IREDA25MAY175CE",
"last_price": 5.1,
"volume": 9761400,
"average_price": 6.1,
"oi": 3346600,
"net_change": -0.1,
"total_buy_quantity": 681500,
"total_sell_quantity": 1020800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.2,
"last_trade_time": "1747648793104",
"oi_day_high": 3364000,
"oi_day_low": 2259100
},
"NSE_FO:PAYTM25MAY920PE": {
"ohlc": {
"open": 78.55,
"high": 78.55,
"low": 53.2,
"close": 53.2
},
"depth": {
"buy": [
{
"quantity": 1300,
"price": 52.5,
"orders": 2
},
{
"quantity": 650,
"price": 52.45,
"orders": 1
},
{
"quantity": 650,
"price": 51.35,
"orders": 1
},
{
"quantity": 650,
"price": 51.3,
"orders": 1
},
{
"quantity": 650,
"price": 50.15,
"orders": 1
}
],
"sell": [
{
"quantity": 1300,
"price": 53.3,
"orders": 2
},
{
"quantity": 1300,
"price": 53.35,
"orders": 2
},
{
"quantity": 650,
"price": 53.9,
"orders": 1
},
{
"quantity": 1300,
"price": 53.95,
"orders": 1
},
{
"quantity": 650,
"price": 54.4,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|113663",
"symbol": "PAYTM25MAY920PE",
"last_price": 53.2,
"volume": 65000,
"average_price": 58.6,
"oi": 20800,
"net_change": -17.4,
"total_buy_quantity": 72150,
"total_sell_quantity": 79950,
"lower_circuit_limit": 7.1,
"upper_circuit_limit": 134.1,
"last_trade_time": "1747648683493",
"oi_day_high": 24050,
"oi_day_low": 16900
},
"NSE_FO:SBIN25MAY810PE": {
"ohlc": {
"open": 22.1,
"high": 23.05,
"low": 16,
"close": 20.9
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 20.8,
"orders": 1
},
{
"quantity": 1500,
"price": 20.75,
"orders": 2
},
{
"quantity": 1500,
"price": 20.7,
"orders": 2
},
{
"quantity": 3750,
"price": 20.65,
"orders": 4
},
{
"quantity": 1500,
"price": 20.6,
"orders": 2
}
],
"sell": [
{
"quantity": 750,
"price": 20.9,
"orders": 1
},
{
"quantity": 750,
"price": 20.95,
"orders": 1
},
{
"quantity": 750,
"price": 21,
"orders": 1
},
{
"quantity": 750,
"price": 21.05,
"orders": 1
},
{
"quantity": 1500,
"price": 21.1,
"orders": 2
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|136172",
"symbol": "SBIN25MAY810PE",
"last_price": 20.9,
"volume": 2397750,
"average_price": 18.75,
"oi": 852750,
"net_change": -2.55,
"total_buy_quantity": 179250,
"total_sell_quantity": 102750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 48.25,
"last_trade_time": "1747648795500",
"oi_day_high": 957000,
"oi_day_low": 843000
},
"NSE_FO:BEL25MAY305PE": {
"ohlc": {
"open": 0.45,
"high": 0.6,
"low": 0.45,
"close": 0.6
},
"depth": {
"buy": [
{
"quantity": 14250,
"price": 0.55,
"orders": 3
},
{
"quantity": 82650,
"price": 0.5,
"orders": 15
},
{
"quantity": 105450,
"price": 0.45,
"orders": 10
},
{
"quantity": 68400,
"price": 0.4,
"orders": 4
},
{
"quantity": 114000,
"price": 0.35,
"orders": 5
}
],
"sell": [
{
"quantity": 39900,
"price": 0.6,
"orders": 12
},
{
"quantity": 48450,
"price": 0.65,
"orders": 8
},
{
"quantity": 14250,
"price": 0.7,
"orders": 5
},
{
"quantity": 11400,
"price": 0.75,
"orders": 4
},
{
"quantity": 11400,
"price": 0.8,
"orders": 4
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|74555",
"symbol": "BEL25MAY305PE",
"last_price": 0.6,
"volume": 960450,
"average_price": 0.52,
"oi": 1279650,
"net_change": -0.05,
"total_buy_quantity": 1618800,
"total_sell_quantity": 413250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.65,
"last_trade_time": "1747648798371",
"oi_day_high": 1305300,
"oi_day_low": 1174200
},
"NSE_FO:BAJAJFINSV25MAY2100PE": {
"ohlc": {
"open": 68.9,
"high": 72.15,
"low": 63.75,
"close": 72.15
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 71.95,
"orders": 2
},
{
"quantity": 500,
"price": 70.15,
"orders": 1
},
{
"quantity": 500,
"price": 70.1,
"orders": 1
},
{
"quantity": 500,
"price": 65.9,
"orders": 1
},
{
"quantity": 4000,
"price": 65.85,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 73.4,
"orders": 1
},
{
"quantity": 1000,
"price": 73.55,
"orders": 2
},
{
"quantity": 500,
"price": 73.6,
"orders": 1
},
{
"quantity": 500,
"price": 73.75,
"orders": 1
},
{
"quantity": 500,
"price": 74,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|72179",
"symbol": "BAJAJFINSV25MAY2100PE",
"last_price": 72.15,
"volume": 57500,
"average_price": 69.41,
"oi": 150500,
"net_change": -3.65,
"total_buy_quantity": 31500,
"total_sell_quantity": 41500,
"lower_circuit_limit": 4.3,
"upper_circuit_limit": 147.3,
"last_trade_time": "1747648624282",
"oi_day_high": 157500,
"oi_day_low": 148000
},
"NSE_FO:JSL25MAY570CE": {
"ohlc": {
"open": 95,
"high": 95,
"low": 95,
"close": 95
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 89.45,
"orders": 1
},
{
"quantity": 775,
"price": 89.35,
"orders": 1
},
{
"quantity": 775,
"price": 89.25,
"orders": 1
},
{
"quantity": 3875,
"price": 89.15,
"orders": 1
},
{
"quantity": 3100,
"price": 89,
"orders": 1
}
],
"sell": [
{
"quantity": 2325,
"price": 97.6,
"orders": 1
},
{
"quantity": 7750,
"price": 97.65,
"orders": 1
},
{
"quantity": 38750,
"price": 104.45,
"orders": 1
},
{
"quantity": 6975,
"price": 134.25,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|110199",
"symbol": "JSL25MAY570CE",
"last_price": 95,
"volume": 0,
"average_price": 0,
"oi": 42625,
"net_change": 0,
"total_buy_quantity": 63550,
"total_sell_quantity": 55800,
"lower_circuit_limit": 47,
"upper_circuit_limit": 143,
"last_trade_time": "1747388983000",
"oi_day_high": 42625,
"oi_day_low": 42625
},
"NSE_FO:PEL25MAY1020CE": {
"ohlc": {
"open": 126,
"high": 126.1,
"low": 107.9,
"close": 107.25
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 107.25,
"orders": 1
},
{
"quantity": 750,
"price": 107.2,
"orders": 1
},
{
"quantity": 750,
"price": 107,
"orders": 1
},
{
"quantity": 750,
"price": 106.65,
"orders": 1
},
{
"quantity": 6000,
"price": 103.25,
"orders": 3
}
],
"sell": [
{
"quantity": 750,
"price": 109.15,
"orders": 1
},
{
"quantity": 750,
"price": 109.2,
"orders": 1
},
{
"quantity": 1500,
"price": 111.35,
"orders": 1
},
{
"quantity": 750,
"price": 111.4,
"orders": 1
},
{
"quantity": 1500,
"price": 112.9,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|127778",
"symbol": "PEL25MAY1020CE",
"last_price": 107.25,
"volume": 12750,
"average_price": 118.15,
"oi": 122250,
"net_change": 15.1,
"total_buy_quantity": 79500,
"total_sell_quantity": 71250,
"lower_circuit_limit": 22.6,
"upper_circuit_limit": 161.7,
"last_trade_time": "1747648780110",
"oi_day_high": 128250,
"oi_day_low": 122250
},
"NSE_FO:ALKEM25MAY5200PE": {
"ohlc": {
"open": 101.1,
"high": 109.05,
"low": 40,
"close": 62.5
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 62.2,
"orders": 1
},
{
"quantity": 100,
"price": 62.15,
"orders": 1
},
{
"quantity": 100,
"price": 61.05,
"orders": 1
},
{
"quantity": 100,
"price": 61,
"orders": 1
},
{
"quantity": 100,
"price": 60.75,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 64.75,
"orders": 1
},
{
"quantity": 100,
"price": 65.4,
"orders": 1
},
{
"quantity": 100,
"price": 65.8,
"orders": 1
},
{
"quantity": 100,
"price": 65.85,
"orders": 1
},
{
"quantity": 200,
"price": 65.95,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|65605",
"symbol": "ALKEM25MAY5200PE",
"last_price": 62.5,
"volume": 113400,
"average_price": 58.86,
"oi": 26400,
"net_change": -38.55,
"total_buy_quantity": 19000,
"total_sell_quantity": 11000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 211.5,
"last_trade_time": "1747648745026",
"oi_day_high": 33600,
"oi_day_low": 10300
},
"NSE_FO:POONAWALLA25MAY395PE": {
"ohlc": {
"open": 9.8,
"high": 11.3,
"low": 8.4,
"close": 10.15
},
"depth": {
"buy": [
{
"quantity": 1450,
"price": 10.15,
"orders": 1
},
{
"quantity": 2900,
"price": 10.1,
"orders": 2
},
{
"quantity": 4350,
"price": 10.05,
"orders": 2
},
{
"quantity": 2900,
"price": 10,
"orders": 2
},
{
"quantity": 1450,
"price": 9.95,
"orders": 1
}
],
"sell": [
{
"quantity": 1450,
"price": 10.3,
"orders": 1
},
{
"quantity": 1450,
"price": 10.35,
"orders": 1
},
{
"quantity": 2900,
"price": 10.4,
"orders": 2
},
{
"quantity": 1450,
"price": 10.45,
"orders": 1
},
{
"quantity": 1450,
"price": 10.5,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|131892",
"symbol": "POONAWALLA25MAY395PE",
"last_price": 10.15,
"volume": 134850,
"average_price": 9.9,
"oi": 126150,
"net_change": -0.85,
"total_buy_quantity": 279850,
"total_sell_quantity": 218950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31,
"last_trade_time": "1747648562101",
"oi_day_high": 127600,
"oi_day_low": 94250
},
"NSE_FO:ACC25MAY2060CE": {
"ohlc": {
"open": 4.9,
"high": 7,
"low": 3.9,
"close": 4.05
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 3.95,
"orders": 3
},
{
"quantity": 900,
"price": 3.9,
"orders": 3
},
{
"quantity": 1500,
"price": 3.85,
"orders": 5
},
{
"quantity": 600,
"price": 3.8,
"orders": 2
},
{
"quantity": 300,
"price": 3.75,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 4.1,
"orders": 1
},
{
"quantity": 900,
"price": 4.15,
"orders": 3
},
{
"quantity": 900,
"price": 4.2,
"orders": 3
},
{
"quantity": 2400,
"price": 4.25,
"orders": 7
},
{
"quantity": 600,
"price": 4.3,
"orders": 2
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|65937",
"symbol": "ACC25MAY2060CE",
"last_price": 4.05,
"volume": 102300,
"average_price": 5.37,
"oi": 111300,
"net_change": -0.45,
"total_buy_quantity": 167100,
"total_sell_quantity": 72000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.5,
"last_trade_time": "1747648780250",
"oi_day_high": 116100,
"oi_day_low": 111000
},
"NSE_FO:ICICIGI25MAY1880PE": {
"ohlc": {
"open": 44.55,
"high": 44.55,
"low": 21.5,
"close": 26.2
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 25.6,
"orders": 1
},
{
"quantity": 500,
"price": 25.55,
"orders": 2
},
{
"quantity": 250,
"price": 25.5,
"orders": 1
},
{
"quantity": 250,
"price": 25.45,
"orders": 1
},
{
"quantity": 250,
"price": 25.3,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 26.3,
"orders": 1
},
{
"quantity": 500,
"price": 26.35,
"orders": 2
},
{
"quantity": 250,
"price": 26.4,
"orders": 1
},
{
"quantity": 250,
"price": 26.45,
"orders": 1
},
{
"quantity": 250,
"price": 26.6,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|90967",
"symbol": "ICICIGI25MAY1880PE",
"last_price": 26.2,
"volume": 147750,
"average_price": 24.57,
"oi": 39250,
"net_change": -19.7,
"total_buy_quantity": 68500,
"total_sell_quantity": 51250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 98.05,
"last_trade_time": "1747648761855",
"oi_day_high": 42000,
"oi_day_low": 27750
},
"NSE_FO:MUTHOOTFIN25MAY2160CE": {
"ohlc": {
"open": 34,
"high": 34,
"low": 24,
"close": 24
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 24.2,
"orders": 1
},
{
"quantity": 2475,
"price": 24,
"orders": 1
},
{
"quantity": 1100,
"price": 23.95,
"orders": 2
},
{
"quantity": 550,
"price": 23.9,
"orders": 2
},
{
"quantity": 275,
"price": 23.85,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 24.3,
"orders": 1
},
{
"quantity": 550,
"price": 24.35,
"orders": 1
},
{
"quantity": 825,
"price": 24.5,
"orders": 2
},
{
"quantity": 275,
"price": 24.6,
"orders": 1
},
{
"quantity": 825,
"price": 24.65,
"orders": 2
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|107188",
"symbol": "MUTHOOTFIN25MAY2160CE",
"last_price": 24,
"volume": 486750,
"average_price": 27.77,
"oi": 440000,
"net_change": -10.5,
"total_buy_quantity": 140525,
"total_sell_quantity": 124575,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 79.55,
"last_trade_time": "1747648780674",
"oi_day_high": 471625,
"oi_day_low": 431200
},
"NSE_FO:COLPAL25MAY2740CE": {
"ohlc": {
"open": 48,
"high": 66.25,
"low": 44.25,
"close": 52
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 50.75,
"orders": 2
},
{
"quantity": 175,
"price": 50,
"orders": 1
},
{
"quantity": 175,
"price": 49.95,
"orders": 1
},
{
"quantity": 1050,
"price": 48.9,
"orders": 2
},
{
"quantity": 175,
"price": 48.15,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 51.55,
"orders": 1
},
{
"quantity": 175,
"price": 51.6,
"orders": 1
},
{
"quantity": 175,
"price": 51.85,
"orders": 1
},
{
"quantity": 175,
"price": 52,
"orders": 1
},
{
"quantity": 175,
"price": 52.45,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|82706",
"symbol": "COLPAL25MAY2740CE",
"last_price": 52,
"volume": 84700,
"average_price": 54.55,
"oi": 27300,
"net_change": 7.95,
"total_buy_quantity": 62125,
"total_sell_quantity": 27650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 92.1,
"last_trade_time": "1747648786098",
"oi_day_high": 29575,
"oi_day_low": 27125
},
"NSE_FO:KALYANKJIL25MAY520CE": {
"ohlc": {
"open": 45.5,
"high": 48.8,
"low": 39.95,
"close": 43.95
},
"depth": {
"buy": [
{
"quantity": 1550,
"price": 44.75,
"orders": 2
},
{
"quantity": 775,
"price": 44.7,
"orders": 1
},
{
"quantity": 775,
"price": 44.65,
"orders": 1
},
{
"quantity": 1550,
"price": 44.4,
"orders": 1
},
{
"quantity": 775,
"price": 44.1,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 46.25,
"orders": 1
},
{
"quantity": 775,
"price": 46.3,
"orders": 1
},
{
"quantity": 775,
"price": 46.55,
"orders": 1
},
{
"quantity": 775,
"price": 46.6,
"orders": 1
},
{
"quantity": 775,
"price": 46.7,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|99508",
"symbol": "KALYANKJIL25MAY520CE",
"last_price": 43.95,
"volume": 28675,
"average_price": 45.35,
"oi": 241025,
"net_change": -1.55,
"total_buy_quantity": 100750,
"total_sell_quantity": 110825,
"lower_circuit_limit": 4.5,
"upper_circuit_limit": 86.5,
"last_trade_time": "1747648289012",
"oi_day_high": 251100,
"oi_day_low": 241025
},
"NSE_FO:PETRONET25MAY315CE": {
"ohlc": {
"open": 12.15,
"high": 13.5,
"low": 10.5,
"close": 11.4
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 11.05,
"orders": 1
},
{
"quantity": 1500,
"price": 11,
"orders": 1
},
{
"quantity": 1500,
"price": 10.95,
"orders": 1
},
{
"quantity": 1500,
"price": 10.9,
"orders": 1
},
{
"quantity": 3000,
"price": 10.85,
"orders": 1
}
],
"sell": [
{
"quantity": 1500,
"price": 11.3,
"orders": 1
},
{
"quantity": 1500,
"price": 11.35,
"orders": 1
},
{
"quantity": 1500,
"price": 11.45,
"orders": 1
},
{
"quantity": 1500,
"price": 11.5,
"orders": 1
},
{
"quantity": 3000,
"price": 11.55,
"orders": 2
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|128354",
"symbol": "PETRONET25MAY315CE",
"last_price": 11.4,
"volume": 487500,
"average_price": 12.18,
"oi": 558000,
"net_change": -0.75,
"total_buy_quantity": 259500,
"total_sell_quantity": 213000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.15,
"last_trade_time": "1747648785248",
"oi_day_high": 633000,
"oi_day_low": 552000
},
"NSE_FO:ASHOKLEY25MAY230CE": {
"ohlc": {
"open": 9.45,
"high": 12.1,
"low": 8.2,
"close": 11.8
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 11.75,
"orders": 1
},
{
"quantity": 2500,
"price": 11.7,
"orders": 1
},
{
"quantity": 2500,
"price": 11.6,
"orders": 1
},
{
"quantity": 2500,
"price": 11.5,
"orders": 1
},
{
"quantity": 12500,
"price": 11.45,
"orders": 2
}
],
"sell": [
{
"quantity": 5000,
"price": 11.9,
"orders": 2
},
{
"quantity": 7500,
"price": 11.95,
"orders": 2
},
{
"quantity": 5000,
"price": 12,
"orders": 2
},
{
"quantity": 2500,
"price": 12.1,
"orders": 1
},
{
"quantity": 22500,
"price": 12.15,
"orders": 3
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|67234",
"symbol": "ASHOKLEY25MAY230CE",
"last_price": 11.8,
"volume": 1672500,
"average_price": 9.7,
"oi": 2817500,
"net_change": 2.15,
"total_buy_quantity": 337500,
"total_sell_quantity": 447500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.65,
"last_trade_time": "1747648797075",
"oi_day_high": 2855000,
"oi_day_low": 2805000
},
"NSE_FO:BRITANNIA25MAY5450CE": {
"ohlc": {
"open": 112.05,
"high": 155,
"low": 99.45,
"close": 128.4
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 125.55,
"orders": 1
},
{
"quantity": 100,
"price": 125.5,
"orders": 1
},
{
"quantity": 200,
"price": 125.1,
"orders": 2
},
{
"quantity": 200,
"price": 125.05,
"orders": 1
},
{
"quantity": 100,
"price": 124.45,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 129.4,
"orders": 2
},
{
"quantity": 100,
"price": 130.15,
"orders": 1
},
{
"quantity": 100,
"price": 130.2,
"orders": 1
},
{
"quantity": 100,
"price": 130.25,
"orders": 1
},
{
"quantity": 100,
"price": 132.25,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|76986",
"symbol": "BRITANNIA25MAY5450CE",
"last_price": 128.4,
"volume": 35100,
"average_price": 122.67,
"oi": 29500,
"net_change": -2.35,
"total_buy_quantity": 8400,
"total_sell_quantity": 11600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 263.95,
"last_trade_time": "1747648743016",
"oi_day_high": 30800,
"oi_day_low": 28600
},
"NSE_FO:JINDALSTEL25MAY910PE": {
"ohlc": {
"open": 3.2,
"high": 5.25,
"low": 2.75,
"close": 3.4
},
"depth": {
"buy": [
{
"quantity": 1875,
"price": 3.4,
"orders": 2
},
{
"quantity": 4375,
"price": 3.35,
"orders": 5
},
{
"quantity": 6250,
"price": 3.3,
"orders": 5
},
{
"quantity": 6875,
"price": 3.25,
"orders": 5
},
{
"quantity": 6250,
"price": 3.2,
"orders": 5
}
],
"sell": [
{
"quantity": 1875,
"price": 3.5,
"orders": 3
},
{
"quantity": 3125,
"price": 3.55,
"orders": 4
},
{
"quantity": 3750,
"price": 3.6,
"orders": 5
},
{
"quantity": 4375,
"price": 3.65,
"orders": 5
},
{
"quantity": 1875,
"price": 3.7,
"orders": 2
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|109181",
"symbol": "JINDALSTEL25MAY910PE",
"last_price": 3.4,
"volume": 233125,
"average_price": 3.57,
"oi": 220000,
"net_change": 0.35,
"total_buy_quantity": 417500,
"total_sell_quantity": 218125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.05,
"last_trade_time": "1747648740322",
"oi_day_high": 236250,
"oi_day_low": 200625
},
"NSE_FO:PFC25MAY430PE": {
"ohlc": {
"open": 18.6,
"high": 18.85,
"low": 14.65,
"close": 17.75
},
"depth": {
"buy": [
{
"quantity": 1300,
"price": 17.65,
"orders": 1
},
{
"quantity": 6500,
"price": 17.6,
"orders": 4
},
{
"quantity": 3900,
"price": 17.55,
"orders": 3
},
{
"quantity": 2600,
"price": 17.5,
"orders": 2
},
{
"quantity": 5200,
"price": 17.45,
"orders": 3
}
],
"sell": [
{
"quantity": 2600,
"price": 17.8,
"orders": 2
},
{
"quantity": 3900,
"price": 17.85,
"orders": 3
},
{
"quantity": 2600,
"price": 17.9,
"orders": 2
},
{
"quantity": 5200,
"price": 17.95,
"orders": 3
},
{
"quantity": 1300,
"price": 18,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|128559",
"symbol": "PFC25MAY430PE",
"last_price": 17.75,
"volume": 663000,
"average_price": 16.39,
"oi": 1427400,
"net_change": -1.55,
"total_buy_quantity": 206700,
"total_sell_quantity": 178100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 40.15,
"last_trade_time": "1747648758162",
"oi_day_high": 1456000,
"oi_day_low": 1410500
},
"NSE_FO:HDFCLIFE25MAY710CE": {
"ohlc": {
"open": 44.2,
"high": 44.2,
"low": 44.2,
"close": 44.2
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 42.85,
"orders": 1
},
{
"quantity": 1100,
"price": 42.8,
"orders": 1
},
{
"quantity": 1100,
"price": 42.7,
"orders": 1
},
{
"quantity": 1100,
"price": 42.3,
"orders": 1
},
{
"quantity": 1100,
"price": 42.25,
"orders": 1
}
],
"sell": [
{
"quantity": 1100,
"price": 43.4,
"orders": 1
},
{
"quantity": 1100,
"price": 43.45,
"orders": 1
},
{
"quantity": 1100,
"price": 43.6,
"orders": 1
},
{
"quantity": 1100,
"price": 44,
"orders": 1
},
{
"quantity": 1100,
"price": 44.4,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|94703",
"symbol": "HDFCLIFE25MAY710CE",
"last_price": 44.2,
"volume": 1100,
"average_price": 44.2,
"oi": 286000,
"net_change": -1.15,
"total_buy_quantity": 104500,
"total_sell_quantity": 110000,
"lower_circuit_limit": 15.25,
"upper_circuit_limit": 75.45,
"last_trade_time": "1747627362189",
"oi_day_high": 286000,
"oi_day_low": 286000
},
"NSE_FO:HUDCO25MAY230PE": {
"ohlc": {
"open": 3.8,
"high": 6.25,
"low": 3.25,
"close": 4.7
},
"depth": {
"buy": [
{
"quantity": 4850,
"price": 4.65,
"orders": 2
},
{
"quantity": 19400,
"price": 4.6,
"orders": 6
},
{
"quantity": 14550,
"price": 4.55,
"orders": 3
},
{
"quantity": 19400,
"price": 4.5,
"orders": 4
},
{
"quantity": 21825,
"price": 4.45,
"orders": 4
}
],
"sell": [
{
"quantity": 9700,
"price": 4.7,
"orders": 4
},
{
"quantity": 14550,
"price": 4.75,
"orders": 5
},
{
"quantity": 16975,
"price": 4.8,
"orders": 5
},
{
"quantity": 29100,
"price": 4.85,
"orders": 7
},
{
"quantity": 19400,
"price": 4.9,
"orders": 4
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|90027",
"symbol": "HUDCO25MAY230PE",
"last_price": 4.7,
"volume": 3792700,
"average_price": 4.66,
"oi": 1493800,
"net_change": -0.25,
"total_buy_quantity": 574725,
"total_sell_quantity": 645050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.95,
"last_trade_time": "1747648784702",
"oi_day_high": 1493800,
"oi_day_low": 1156725
},
"NSE_FO:IEX25MAY190PE": {
"ohlc": {
"open": 1.4,
"high": 1.75,
"low": 0.95,
"close": 1.45
},
"depth": {
"buy": [
{
"quantity": 26250,
"price": 1.4,
"orders": 4
},
{
"quantity": 41250,
"price": 1.35,
"orders": 6
},
{
"quantity": 37500,
"price": 1.3,
"orders": 8
},
{
"quantity": 33750,
"price": 1.25,
"orders": 5
},
{
"quantity": 22500,
"price": 1.2,
"orders": 4
}
],
"sell": [
{
"quantity": 7500,
"price": 1.45,
"orders": 2
},
{
"quantity": 60000,
"price": 1.5,
"orders": 9
},
{
"quantity": 63750,
"price": 1.55,
"orders": 8
},
{
"quantity": 60000,
"price": 1.6,
"orders": 10
},
{
"quantity": 56250,
"price": 1.65,
"orders": 8
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|92034",
"symbol": "IEX25MAY190PE",
"last_price": 1.45,
"volume": 1736250,
"average_price": 1.34,
"oi": 2137500,
"net_change": -0.05,
"total_buy_quantity": 783750,
"total_sell_quantity": 948750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.5,
"last_trade_time": "1747648778693",
"oi_day_high": 2145000,
"oi_day_low": 2047500
},
"NSE_FO:ITC25MAY430PE": {
"ohlc": {
"open": 4.95,
"high": 6,
"low": 3.65,
"close": 4.95
},
"depth": {
"buy": [
{
"quantity": 12800,
"price": 4.9,
"orders": 4
},
{
"quantity": 27200,
"price": 4.85,
"orders": 9
},
{
"quantity": 12800,
"price": 4.8,
"orders": 8
},
{
"quantity": 19200,
"price": 4.75,
"orders": 6
},
{
"quantity": 8000,
"price": 4.7,
"orders": 2
}
],
"sell": [
{
"quantity": 4800,
"price": 5,
"orders": 3
},
{
"quantity": 20800,
"price": 5.05,
"orders": 8
},
{
"quantity": 16000,
"price": 5.1,
"orders": 7
},
{
"quantity": 22400,
"price": 5.15,
"orders": 8
},
{
"quantity": 16000,
"price": 5.2,
"orders": 6
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|97220",
"symbol": "ITC25MAY430PE",
"last_price": 4.95,
"volume": 4048000,
"average_price": 4.95,
"oi": 4732800,
"net_change": 0.1,
"total_buy_quantity": 641600,
"total_sell_quantity": 481600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.85,
"last_trade_time": "1747648787505",
"oi_day_high": 4976000,
"oi_day_low": 4696000
},
"NSE_FO:AUBANK25MAY680CE": {
"ohlc": {
"open": 19,
"high": 21.9,
"low": 17.7,
"close": 19.15
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 19,
"orders": 1
},
{
"quantity": 1000,
"price": 18.95,
"orders": 1
},
{
"quantity": 1000,
"price": 18.75,
"orders": 1
},
{
"quantity": 1000,
"price": 18.7,
"orders": 1
},
{
"quantity": 1000,
"price": 18.65,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 19.25,
"orders": 2
},
{
"quantity": 1000,
"price": 19.65,
"orders": 1
},
{
"quantity": 1000,
"price": 19.7,
"orders": 1
},
{
"quantity": 1000,
"price": 19.75,
"orders": 1
},
{
"quantity": 1000,
"price": 19.85,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|68660",
"symbol": "AUBANK25MAY680CE",
"last_price": 19.15,
"volume": 338000,
"average_price": 19.95,
"oi": 438000,
"net_change": -0.3,
"total_buy_quantity": 141000,
"total_sell_quantity": 168000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 44,
"last_trade_time": "1747648758593",
"oi_day_high": 449000,
"oi_day_low": 386000
},
"NSE_FO:ADANIENT25MAY2440CE": {
"ohlc": {
"open": 140,
"high": 158.4,
"low": 121.3,
"close": 123.15
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 120.45,
"orders": 1
},
{
"quantity": 300,
"price": 120.4,
"orders": 1
},
{
"quantity": 300,
"price": 120.1,
"orders": 1
},
{
"quantity": 300,
"price": 120.05,
"orders": 1
},
{
"quantity": 300,
"price": 117.05,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 123.55,
"orders": 1
},
{
"quantity": 300,
"price": 123.6,
"orders": 1
},
{
"quantity": 300,
"price": 123.7,
"orders": 1
},
{
"quantity": 300,
"price": 123.8,
"orders": 1
},
{
"quantity": 300,
"price": 123.85,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|64512",
"symbol": "ADANIENT25MAY2440CE",
"last_price": 123.15,
"volume": 29700,
"average_price": 137.41,
"oi": 271500,
"net_change": -21.9,
"total_buy_quantity": 48300,
"total_sell_quantity": 28800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 309.3,
"last_trade_time": "1747648741564",
"oi_day_high": 279300,
"oi_day_low": 270900
},
"NSE_FO:TATAELXSI25MAY5900CE": {
"ohlc": {
"open": 320,
"high": 399,
"low": 320,
"close": 369
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 355.2,
"orders": 2
},
{
"quantity": 100,
"price": 355.15,
"orders": 1
},
{
"quantity": 100,
"price": 355.05,
"orders": 1
},
{
"quantity": 100,
"price": 354.95,
"orders": 1
},
{
"quantity": 100,
"price": 354.85,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 370.7,
"orders": 1
},
{
"quantity": 100,
"price": 370.75,
"orders": 1
},
{
"quantity": 200,
"price": 374.15,
"orders": 1
},
{
"quantity": 200,
"price": 380.45,
"orders": 1
},
{
"quantity": 3200,
"price": 380.5,
"orders": 3
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|142497",
"symbol": "TATAELXSI25MAY5900CE",
"last_price": 369,
"volume": 3900,
"average_price": 371.37,
"oi": 21600,
"net_change": 19.8,
"total_buy_quantity": 15400,
"total_sell_quantity": 11700,
"lower_circuit_limit": 36.55,
"upper_circuit_limit": 661.85,
"last_trade_time": "1747647857307",
"oi_day_high": 24400,
"oi_day_low": 21600
},
"NSE_FO:CHAMBLFERT25MAY690CE": {
"ohlc": {
"open": 2.75,
"high": 2.95,
"low": 1.75,
"close": 1.85
},
"depth": {
"buy": [
{
"quantity": 3800,
"price": 1.75,
"orders": 3
},
{
"quantity": 12350,
"price": 1.7,
"orders": 5
},
{
"quantity": 7600,
"price": 1.65,
"orders": 3
},
{
"quantity": 9500,
"price": 1.6,
"orders": 5
},
{
"quantity": 42750,
"price": 1.55,
"orders": 5
}
],
"sell": [
{
"quantity": 7600,
"price": 1.85,
"orders": 5
},
{
"quantity": 14250,
"price": 1.9,
"orders": 6
},
{
"quantity": 11400,
"price": 1.95,
"orders": 5
},
{
"quantity": 8550,
"price": 2,
"orders": 4
},
{
"quantity": 10450,
"price": 2.05,
"orders": 5
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|80508",
"symbol": "CHAMBLFERT25MAY690CE",
"last_price": 1.85,
"volume": 434150,
"average_price": 2.15,
"oi": 704900,
"net_change": -1.45,
"total_buy_quantity": 222300,
"total_sell_quantity": 267900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.3,
"last_trade_time": "1747648695964",
"oi_day_high": 741950,
"oi_day_low": 687800
},
"NSE_FO:HINDZINC25MAY460PE": {
"ohlc": {
"open": 16.4,
"high": 19,
"low": 13.7,
"close": 17.55
},
"depth": {
"buy": [
{
"quantity": 1225,
"price": 17.65,
"orders": 1
},
{
"quantity": 1225,
"price": 17.6,
"orders": 1
},
{
"quantity": 3675,
"price": 17.55,
"orders": 2
},
{
"quantity": 1225,
"price": 17.5,
"orders": 1
},
{
"quantity": 1225,
"price": 17.3,
"orders": 1
}
],
"sell": [
{
"quantity": 2450,
"price": 17.9,
"orders": 2
},
{
"quantity": 1225,
"price": 18.15,
"orders": 1
},
{
"quantity": 1225,
"price": 19.05,
"orders": 1
},
{
"quantity": 1225,
"price": 19.3,
"orders": 1
},
{
"quantity": 1225,
"price": 19.35,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|98904",
"symbol": "HINDZINC25MAY460PE",
"last_price": 17.55,
"volume": 61250,
"average_price": 15.98,
"oi": 90650,
"net_change": -4.1,
"total_buy_quantity": 133525,
"total_sell_quantity": 137200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 43.95,
"last_trade_time": "1747648719463",
"oi_day_high": 90650,
"oi_day_low": 71050
},
"NSE_FO:DEEPAKNTR25MAY2000CE": {
"ohlc": {
"open": 152,
"high": 183.05,
"low": 140,
"close": 142
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 141.75,
"orders": 1
},
{
"quantity": 300,
"price": 141.7,
"orders": 1
},
{
"quantity": 300,
"price": 140,
"orders": 1
},
{
"quantity": 300,
"price": 139.95,
"orders": 1
},
{
"quantity": 300,
"price": 134.4,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 147.15,
"orders": 1
},
{
"quantity": 300,
"price": 147.2,
"orders": 1
},
{
"quantity": 300,
"price": 149.9,
"orders": 1
},
{
"quantity": 1500,
"price": 151,
"orders": 1
},
{
"quantity": 300,
"price": 152.3,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|78772",
"symbol": "DEEPAKNTR25MAY2000CE",
"last_price": 142,
"volume": 32400,
"average_price": 171.54,
"oi": 138000,
"net_change": 0.5,
"total_buy_quantity": 30900,
"total_sell_quantity": 29400,
"lower_circuit_limit": 30.05,
"upper_circuit_limit": 252.95,
"last_trade_time": "1747648643880",
"oi_day_high": 144300,
"oi_day_low": 138000
},
"NSE_FO:MGL25MAY1320PE": {
"ohlc": {
"open": 5.85,
"high": 7.25,
"low": 3.75,
"close": 6.5
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 6.2,
"orders": 1
},
{
"quantity": 800,
"price": 6.15,
"orders": 2
},
{
"quantity": 800,
"price": 6.1,
"orders": 2
},
{
"quantity": 400,
"price": 6,
"orders": 1
},
{
"quantity": 400,
"price": 5.8,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 6.45,
"orders": 2
},
{
"quantity": 800,
"price": 6.5,
"orders": 2
},
{
"quantity": 800,
"price": 6.55,
"orders": 2
},
{
"quantity": 2400,
"price": 6.6,
"orders": 2
},
{
"quantity": 1200,
"price": 6.65,
"orders": 3
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|105646",
"symbol": "MGL25MAY1320PE",
"last_price": 6.5,
"volume": 70800,
"average_price": 4.8,
"oi": 53200,
"net_change": -1.9,
"total_buy_quantity": 186800,
"total_sell_quantity": 86000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.05,
"last_trade_time": "1747648614971",
"oi_day_high": 56400,
"oi_day_low": 51200
},
"NSE_FO:NATIONALUM25MAY160CE": {
"ohlc": {
"open": 20.5,
"high": 24.35,
"low": 20.5,
"close": 22.75
},
"depth": {
"buy": [
{
"quantity": 3750,
"price": 23.2,
"orders": 1
},
{
"quantity": 3750,
"price": 23.15,
"orders": 1
},
{
"quantity": 3750,
"price": 23.05,
"orders": 1
},
{
"quantity": 3750,
"price": 23,
"orders": 1
},
{
"quantity": 15000,
"price": 22.7,
"orders": 1
}
],
"sell": [
{
"quantity": 3750,
"price": 23.35,
"orders": 1
},
{
"quantity": 7500,
"price": 23.4,
"orders": 2
},
{
"quantity": 3750,
"price": 23.45,
"orders": 1
},
{
"quantity": 3750,
"price": 23.65,
"orders": 1
},
{
"quantity": 26250,
"price": 24.05,
"orders": 2
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|107479",
"symbol": "NATIONALUM25MAY160CE",
"last_price": 22.75,
"volume": 285000,
"average_price": 22.75,
"oi": 990000,
"net_change": 4.45,
"total_buy_quantity": 315000,
"total_sell_quantity": 333750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.3,
"last_trade_time": "1747647657043",
"oi_day_high": 1076250,
"oi_day_low": 986250
},
"NSE_FO:APLAPOLLO25MAY1620CE": {
"ohlc": {
"open": 162.15,
"high": 196.9,
"low": 162,
"close": 196.9
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 186.6,
"orders": 1
},
{
"quantity": 700,
"price": 186.55,
"orders": 1
},
{
"quantity": 1400,
"price": 184.95,
"orders": 1
},
{
"quantity": 1050,
"price": 184.05,
"orders": 1
},
{
"quantity": 1750,
"price": 184,
"orders": 1
}
],
"sell": [
{
"quantity": 1050,
"price": 197.25,
"orders": 1
},
{
"quantity": 700,
"price": 197.3,
"orders": 1
},
{
"quantity": 350,
"price": 198,
"orders": 1
},
{
"quantity": 1050,
"price": 198.05,
"orders": 1
},
{
"quantity": 350,
"price": 198.1,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|68083",
"symbol": "APLAPOLLO25MAY1620CE",
"last_price": 196.9,
"volume": 4900,
"average_price": 173.35,
"oi": 97300,
"net_change": 25.9,
"total_buy_quantity": 26950,
"total_sell_quantity": 33950,
"lower_circuit_limit": 69.2,
"upper_circuit_limit": 272.8,
"last_trade_time": "1747648630288",
"oi_day_high": 97300,
"oi_day_low": 95550
},
"NSE_FO:BHARTIARTL25MAY1840CE": {
"ohlc": {
"open": 21,
"high": 23.1,
"low": 15.95,
"close": 18.25
},
"depth": {
"buy": [
{
"quantity": 475,
"price": 18.15,
"orders": 1
},
{
"quantity": 2375,
"price": 18.1,
"orders": 4
},
{
"quantity": 1900,
"price": 18.05,
"orders": 3
},
{
"quantity": 6650,
"price": 18,
"orders": 13
},
{
"quantity": 475,
"price": 17.95,
"orders": 1
}
],
"sell": [
{
"quantity": 475,
"price": 18.3,
"orders": 1
},
{
"quantity": 950,
"price": 18.35,
"orders": 2
},
{
"quantity": 1425,
"price": 18.4,
"orders": 3
},
{
"quantity": 950,
"price": 18.45,
"orders": 2
},
{
"quantity": 2375,
"price": 18.5,
"orders": 4
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|71333",
"symbol": "BHARTIARTL25MAY1840CE",
"last_price": 18.25,
"volume": 6430075,
"average_price": 19.29,
"oi": 3437100,
"net_change": -2.75,
"total_buy_quantity": 566200,
"total_sell_quantity": 492575,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 53.65,
"last_trade_time": "1747648793965",
"oi_day_high": 3788600,
"oi_day_low": 3437100
},
"NSE_FO:ONGC25MAY250PE": {
"ohlc": {
"open": 6.05,
"high": 7.55,
"low": 5.25,
"close": 6.75
},
"depth": {
"buy": [
{
"quantity": 5775,
"price": 6.7,
"orders": 2
},
{
"quantity": 19250,
"price": 6.65,
"orders": 8
},
{
"quantity": 15400,
"price": 6.6,
"orders": 6
},
{
"quantity": 23100,
"price": 6.55,
"orders": 9
},
{
"quantity": 5775,
"price": 6.5,
"orders": 2
}
],
"sell": [
{
"quantity": 3850,
"price": 6.75,
"orders": 2
},
{
"quantity": 21175,
"price": 6.8,
"orders": 9
},
{
"quantity": 23100,
"price": 6.85,
"orders": 9
},
{
"quantity": 13475,
"price": 6.9,
"orders": 6
},
{
"quantity": 15400,
"price": 6.95,
"orders": 6
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|111574",
"symbol": "ONGC25MAY250PE",
"last_price": 6.75,
"volume": 1514975,
"average_price": 6.38,
"oi": 1303225,
"net_change": 0.4,
"total_buy_quantity": 531300,
"total_sell_quantity": 344575,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.35,
"last_trade_time": "1747648798592",
"oi_day_high": 1572725,
"oi_day_low": 1287825
},
"NSE_FO:TATACOMM25MAY1600CE": {
"ohlc": {
"open": 47.75,
"high": 75,
"low": 45.1,
"close": 63.5
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 63.2,
"orders": 1
},
{
"quantity": 250,
"price": 63.05,
"orders": 1
},
{
"quantity": 750,
"price": 62.45,
"orders": 1
},
{
"quantity": 250,
"price": 62.4,
"orders": 1
},
{
"quantity": 750,
"price": 62.15,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 63.7,
"orders": 1
},
{
"quantity": 750,
"price": 63.9,
"orders": 1
},
{
"quantity": 500,
"price": 63.95,
"orders": 1
},
{
"quantity": 2000,
"price": 64,
"orders": 2
},
{
"quantity": 750,
"price": 64.2,
"orders": 1
}
]
},
"timestamp": "2025-05-19T15:29:58.904+05:30",
"instrument_token": "NSE_FO|127024",
"symbol": "TATACOMM25MAY1600CE",
"last_price": 63.5,
"volume": 322000,
"average_price": 62.76,
"oi": 225000,
"net_change": 7.05,
"total_buy_quantity": 44750,
"total_sell_quantity": 57000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 115.4,
"last_trade_time": "1747648782482",
"oi_day_high": 282000,
"oi_day_low": 224250
}
}
}