{
"status": "success",
"data": {
"NSE_FO:ADANIPORTS25MAY1240PE": {
"ohlc": {
"open": 1.75,
"high": 1.75,
"low": 1.55,
"close": 1.75
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 1.7,
"orders": 2
},
{
"quantity": 800,
"price": 1.65,
"orders": 2
},
{
"quantity": 800,
"price": 1.6,
"orders": 2
},
{
"quantity": 1600,
"price": 1.55,
"orders": 3
},
{
"quantity": 400,
"price": 1.5,
"orders": 1
}
],
"sell": [
{
"quantity": 1600,
"price": 1.8,
"orders": 4
},
{
"quantity": 1200,
"price": 1.85,
"orders": 3
},
{
"quantity": 800,
"price": 1.9,
"orders": 2
},
{
"quantity": 800,
"price": 1.95,
"orders": 2
},
{
"quantity": 800,
"price": 2,
"orders": 2
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|65157",
"symbol": "ADANIPORTS25MAY1240PE",
"last_price": 1.75,
"volume": 49200,
"average_price": 1.66,
"oi": 373200,
"net_change": -0.15,
"total_buy_quantity": 612000,
"total_sell_quantity": 40400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.9,
"last_trade_time": "1747735120045",
"oi_day_high": 373600,
"oi_day_low": 364000
},
"NSE_FO:POWERGRID25MAY315CE": {
"ohlc": {
"open": 2.8,
"high": 2.8,
"low": 1,
"close": 1.1
},
"depth": {
"buy": [
{
"quantity": 30600,
"price": 1.05,
"orders": 10
},
{
"quantity": 48600,
"price": 1,
"orders": 11
},
{
"quantity": 25200,
"price": 0.95,
"orders": 7
},
{
"quantity": 16200,
"price": 0.9,
"orders": 3
},
{
"quantity": 9000,
"price": 0.85,
"orders": 2
}
],
"sell": [
{
"quantity": 36000,
"price": 1.15,
"orders": 12
},
{
"quantity": 32400,
"price": 1.2,
"orders": 7
},
{
"quantity": 21600,
"price": 1.25,
"orders": 3
},
{
"quantity": 25200,
"price": 1.3,
"orders": 8
},
{
"quantity": 37800,
"price": 1.35,
"orders": 8
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|132589",
"symbol": "POWERGRID25MAY315CE",
"last_price": 1.1,
"volume": 3549600,
"average_price": 1.73,
"oi": 2046600,
"net_change": -2,
"total_buy_quantity": 682200,
"total_sell_quantity": 784800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.1,
"last_trade_time": "1747735165969",
"oi_day_high": 2095200,
"oi_day_low": 1920600
},
"NSE_FO:SUPREMEIND25MAY3500PE": {
"ohlc": {
"open": 13.8,
"high": 27.15,
"low": 12.1,
"close": 25.25
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 21.7,
"orders": 1
},
{
"quantity": 375,
"price": 21.65,
"orders": 2
},
{
"quantity": 250,
"price": 21.05,
"orders": 1
},
{
"quantity": 125,
"price": 20.9,
"orders": 1
},
{
"quantity": 125,
"price": 20,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 24.1,
"orders": 1
},
{
"quantity": 125,
"price": 24.15,
"orders": 1
},
{
"quantity": 125,
"price": 24.2,
"orders": 1
},
{
"quantity": 625,
"price": 25.1,
"orders": 1
},
{
"quantity": 250,
"price": 25.15,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|141139",
"symbol": "SUPREMEIND25MAY3500PE",
"last_price": 25.25,
"volume": 55250,
"average_price": 18.4,
"oi": 15625,
"net_change": 11.45,
"total_buy_quantity": 36500,
"total_sell_quantity": 12000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 42.85,
"last_trade_time": "1747734902962",
"oi_day_high": 22625,
"oi_day_low": 14125
},
"NSE_FO:MARICO25MAY720CE": {
"ohlc": {
"open": 13.45,
"high": 14.65,
"low": 5.8,
"close": 6
},
"depth": {
"buy": [
{
"quantity": 4800,
"price": 6,
"orders": 4
},
{
"quantity": 2400,
"price": 5.95,
"orders": 2
},
{
"quantity": 3600,
"price": 5.9,
"orders": 3
},
{
"quantity": 6000,
"price": 5.85,
"orders": 4
},
{
"quantity": 3600,
"price": 5.8,
"orders": 3
}
],
"sell": [
{
"quantity": 1200,
"price": 6.15,
"orders": 1
},
{
"quantity": 4800,
"price": 6.2,
"orders": 4
},
{
"quantity": 3600,
"price": 6.25,
"orders": 3
},
{
"quantity": 3600,
"price": 6.3,
"orders": 3
},
{
"quantity": 7200,
"price": 6.35,
"orders": 5
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|104182",
"symbol": "MARICO25MAY720CE",
"last_price": 6,
"volume": 1333200,
"average_price": 9.48,
"oi": 648000,
"net_change": -6.2,
"total_buy_quantity": 535200,
"total_sell_quantity": 290400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.2,
"last_trade_time": "1747735198108",
"oi_day_high": 717600,
"oi_day_low": 648000
},
"NSE_FO:RBLBANK25MAY197.5PE": {
"ohlc": {
"open": 1.25,
"high": 1.5,
"low": 0.9,
"close": 1.4
},
"depth": {
"buy": [
{
"quantity": 12500,
"price": 1.3,
"orders": 2
},
{
"quantity": 10000,
"price": 1.25,
"orders": 3
},
{
"quantity": 22500,
"price": 1.2,
"orders": 4
},
{
"quantity": 22500,
"price": 1.15,
"orders": 4
},
{
"quantity": 2500,
"price": 1.1,
"orders": 1
}
],
"sell": [
{
"quantity": 25000,
"price": 1.4,
"orders": 5
},
{
"quantity": 25000,
"price": 1.45,
"orders": 4
},
{
"quantity": 32500,
"price": 1.5,
"orders": 4
},
{
"quantity": 10000,
"price": 1.55,
"orders": 2
},
{
"quantity": 47500,
"price": 1.6,
"orders": 6
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|134047",
"symbol": "RBLBANK25MAY197.5PE",
"last_price": 1.4,
"volume": 217500,
"average_price": 1.34,
"oi": 450000,
"net_change": -0.05,
"total_buy_quantity": 510000,
"total_sell_quantity": 587500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.45,
"last_trade_time": "1747734940965",
"oi_day_high": 465000,
"oi_day_low": 422500
},
"NSE_FO:MCX25MAY6200PE": {
"ohlc": {
"open": 64.4,
"high": 107,
"low": 59.6,
"close": 84.25
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 83.7,
"orders": 1
},
{
"quantity": 100,
"price": 83.65,
"orders": 1
},
{
"quantity": 100,
"price": 83.6,
"orders": 1
},
{
"quantity": 200,
"price": 83.3,
"orders": 2
},
{
"quantity": 100,
"price": 83.25,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 84.85,
"orders": 1
},
{
"quantity": 100,
"price": 84.9,
"orders": 1
},
{
"quantity": 200,
"price": 84.95,
"orders": 1
},
{
"quantity": 100,
"price": 85.05,
"orders": 1
},
{
"quantity": 200,
"price": 85.1,
"orders": 2
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|105170",
"symbol": "MCX25MAY6200PE",
"last_price": 84.25,
"volume": 304900,
"average_price": 81.21,
"oi": 67000,
"net_change": 12.25,
"total_buy_quantity": 33700,
"total_sell_quantity": 19600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 215.8,
"last_trade_time": "1747735181646",
"oi_day_high": 83800,
"oi_day_low": 63200
},
"NSE_FO:IDFCFIRSTB25MAY68CE": {
"ohlc": {
"open": 1.8,
"high": 1.85,
"low": 0.9,
"close": 1
},
"depth": {
"buy": [
{
"quantity": 255000,
"price": 0.95,
"orders": 15
},
{
"quantity": 315000,
"price": 0.9,
"orders": 15
},
{
"quantity": 277500,
"price": 0.85,
"orders": 6
},
{
"quantity": 195000,
"price": 0.8,
"orders": 5
},
{
"quantity": 270000,
"price": 0.75,
"orders": 8
}
],
"sell": [
{
"quantity": 157500,
"price": 1,
"orders": 7
},
{
"quantity": 315000,
"price": 1.05,
"orders": 13
},
{
"quantity": 705000,
"price": 1.1,
"orders": 22
},
{
"quantity": 210000,
"price": 1.15,
"orders": 10
},
{
"quantity": 195000,
"price": 1.2,
"orders": 8
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|91754",
"symbol": "IDFCFIRSTB25MAY68CE",
"last_price": 1,
"volume": 16252500,
"average_price": 1.25,
"oi": 7065000,
"net_change": -0.9,
"total_buy_quantity": 2347500,
"total_sell_quantity": 3660000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.9,
"last_trade_time": "1747735196022",
"oi_day_high": 7267500,
"oi_day_low": 5167500
},
"NSE_FO:ONGC25MAY250CE": {
"ohlc": {
"open": 3.3,
"high": 6.95,
"low": 3.3,
"close": 4.6
},
"depth": {
"buy": [
{
"quantity": 11550,
"price": 4.55,
"orders": 4
},
{
"quantity": 30800,
"price": 4.5,
"orders": 14
},
{
"quantity": 26950,
"price": 4.45,
"orders": 10
},
{
"quantity": 36575,
"price": 4.4,
"orders": 17
},
{
"quantity": 30800,
"price": 4.35,
"orders": 11
}
],
"sell": [
{
"quantity": 28875,
"price": 4.65,
"orders": 11
},
{
"quantity": 19250,
"price": 4.7,
"orders": 6
},
{
"quantity": 42350,
"price": 4.75,
"orders": 10
},
{
"quantity": 19250,
"price": 4.8,
"orders": 7
},
{
"quantity": 57750,
"price": 4.85,
"orders": 9
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|111573",
"symbol": "ONGC25MAY250CE",
"last_price": 4.6,
"volume": 41703200,
"average_price": 5.45,
"oi": 10976350,
"net_change": 1.2,
"total_buy_quantity": 1272425,
"total_sell_quantity": 2365825,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.4,
"last_trade_time": "1747735198482",
"oi_day_high": 11074525,
"oi_day_low": 9956100
},
"NSE_FO:AUROPHARMA25MAY1260CE": {
"ohlc": {
"open": 16.85,
"high": 21.1,
"low": 10.4,
"close": 10.75
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 10.7,
"orders": 2
},
{
"quantity": 550,
"price": 10.6,
"orders": 1
},
{
"quantity": 550,
"price": 10.55,
"orders": 1
},
{
"quantity": 550,
"price": 10.5,
"orders": 1
},
{
"quantity": 550,
"price": 10.45,
"orders": 1
}
],
"sell": [
{
"quantity": 1100,
"price": 11,
"orders": 2
},
{
"quantity": 1100,
"price": 11.1,
"orders": 2
},
{
"quantity": 1650,
"price": 11.15,
"orders": 2
},
{
"quantity": 550,
"price": 11.2,
"orders": 1
},
{
"quantity": 550,
"price": 11.3,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|70676",
"symbol": "AUROPHARMA25MAY1260CE",
"last_price": 10.75,
"volume": 499950,
"average_price": 16.24,
"oi": 767800,
"net_change": -5.9,
"total_buy_quantity": 194700,
"total_sell_quantity": 161700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.65,
"last_trade_time": "1747735167652",
"oi_day_high": 777700,
"oi_day_low": 749100
},
"NSE_FO:ETERNAL25MAY235CE": {
"ohlc": {
"open": 7.65,
"high": 8.65,
"low": 3.45,
"close": 3.55
},
"depth": {
"buy": [
{
"quantity": 30000,
"price": 3.55,
"orders": 10
},
{
"quantity": 54000,
"price": 3.5,
"orders": 16
},
{
"quantity": 66000,
"price": 3.45,
"orders": 18
},
{
"quantity": 60000,
"price": 3.4,
"orders": 16
},
{
"quantity": 38000,
"price": 3.35,
"orders": 14
}
],
"sell": [
{
"quantity": 26000,
"price": 3.6,
"orders": 7
},
{
"quantity": 100000,
"price": 3.65,
"orders": 18
},
{
"quantity": 54000,
"price": 3.7,
"orders": 15
},
{
"quantity": 64000,
"price": 3.75,
"orders": 15
},
{
"quantity": 32000,
"price": 3.8,
"orders": 11
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|146346",
"symbol": "ETERNAL25MAY235CE",
"last_price": 3.55,
"volume": 13812000,
"average_price": 4.63,
"oi": 3838000,
"net_change": -4.05,
"total_buy_quantity": 1072000,
"total_sell_quantity": 1164000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.6,
"last_trade_time": "1747735197285",
"oi_day_high": 3850000,
"oi_day_low": 2178000
},
"NSE_FO:JSWENERGY25MAY500CE": {
"ohlc": {
"open": 23.75,
"high": 25,
"low": 13.75,
"close": 14
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 13.8,
"orders": 1
},
{
"quantity": 2250,
"price": 13.75,
"orders": 3
},
{
"quantity": 1500,
"price": 13.7,
"orders": 2
},
{
"quantity": 1500,
"price": 13.65,
"orders": 2
},
{
"quantity": 750,
"price": 13.5,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 14.05,
"orders": 1
},
{
"quantity": 30750,
"price": 14.1,
"orders": 2
},
{
"quantity": 1500,
"price": 14.2,
"orders": 2
},
{
"quantity": 1500,
"price": 14.25,
"orders": 2
},
{
"quantity": 750,
"price": 14.3,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|98578",
"symbol": "JSWENERGY25MAY500CE",
"last_price": 14,
"volume": 862500,
"average_price": 18.3,
"oi": 754500,
"net_change": -8.9,
"total_buy_quantity": 325500,
"total_sell_quantity": 156000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 51.3,
"last_trade_time": "1747735189482",
"oi_day_high": 799500,
"oi_day_low": 729000
},
"NSE_FO:AARTIIND25MAY440PE": {
"ohlc": {
"open": 1.65,
"high": 2.5,
"low": 1.45,
"close": 1.95
},
"depth": {
"buy": [
{
"quantity": 7000,
"price": 1.9,
"orders": 3
},
{
"quantity": 5000,
"price": 1.85,
"orders": 3
},
{
"quantity": 5000,
"price": 1.8,
"orders": 3
},
{
"quantity": 5000,
"price": 1.75,
"orders": 3
},
{
"quantity": 3000,
"price": 1.7,
"orders": 3
}
],
"sell": [
{
"quantity": 4000,
"price": 2,
"orders": 3
},
{
"quantity": 9000,
"price": 2.05,
"orders": 3
},
{
"quantity": 9000,
"price": 2.1,
"orders": 3
},
{
"quantity": 9000,
"price": 2.15,
"orders": 3
},
{
"quantity": 6000,
"price": 2.2,
"orders": 3
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|63461",
"symbol": "AARTIIND25MAY440PE",
"last_price": 1.95,
"volume": 304000,
"average_price": 1.81,
"oi": 627000,
"net_change": -0.25,
"total_buy_quantity": 415000,
"total_sell_quantity": 240000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.2,
"last_trade_time": "1747735144811",
"oi_day_high": 659000,
"oi_day_low": 620000
},
"NSE_FO:TRENT25MAY5300CE": {
"ohlc": {
"open": 320,
"high": 320,
"low": 204.85,
"close": 213.6
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 213.9,
"orders": 1
},
{
"quantity": 100,
"price": 213.85,
"orders": 1
},
{
"quantity": 100,
"price": 213.75,
"orders": 1
},
{
"quantity": 100,
"price": 213.7,
"orders": 1
},
{
"quantity": 100,
"price": 212.85,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 217,
"orders": 1
},
{
"quantity": 100,
"price": 217.05,
"orders": 1
},
{
"quantity": 100,
"price": 217.4,
"orders": 1
},
{
"quantity": 200,
"price": 217.45,
"orders": 1
},
{
"quantity": 100,
"price": 217.75,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|144980",
"symbol": "TRENT25MAY5300CE",
"last_price": 213.6,
"volume": 133800,
"average_price": 238.33,
"oi": 85900,
"net_change": -88.7,
"total_buy_quantity": 21900,
"total_sell_quantity": 13700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 621.1,
"last_trade_time": "1747735146538",
"oi_day_high": 155300,
"oi_day_low": 85900
},
"NSE_FO:BIOCON25MAY325CE": {
"ohlc": {
"open": 16.1,
"high": 18.35,
"low": 11,
"close": 12.4
},
"depth": {
"buy": [
{
"quantity": 10000,
"price": 11.75,
"orders": 4
},
{
"quantity": 5000,
"price": 11.7,
"orders": 2
},
{
"quantity": 2500,
"price": 11.55,
"orders": 1
},
{
"quantity": 2500,
"price": 11.3,
"orders": 1
},
{
"quantity": 2500,
"price": 11,
"orders": 1
}
],
"sell": [
{
"quantity": 5000,
"price": 12.45,
"orders": 2
},
{
"quantity": 2500,
"price": 12.5,
"orders": 1
},
{
"quantity": 2500,
"price": 12.55,
"orders": 1
},
{
"quantity": 2500,
"price": 12.6,
"orders": 1
},
{
"quantity": 5000,
"price": 12.65,
"orders": 2
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|75653",
"symbol": "BIOCON25MAY325CE",
"last_price": 12.4,
"volume": 157500,
"average_price": 13.39,
"oi": 392500,
"net_change": -7.2,
"total_buy_quantity": 227500,
"total_sell_quantity": 302500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.6,
"last_trade_time": "1747734176199",
"oi_day_high": 392500,
"oi_day_low": 365000
},
"NSE_FO:GAIL25MAY192.5CE": {
"ohlc": {
"open": 4,
"high": 5.5,
"low": 3.05,
"close": 3.85
},
"depth": {
"buy": [
{
"quantity": 7050,
"price": 3.8,
"orders": 2
},
{
"quantity": 23500,
"price": 3.75,
"orders": 8
},
{
"quantity": 25850,
"price": 3.7,
"orders": 9
},
{
"quantity": 16450,
"price": 3.65,
"orders": 5
},
{
"quantity": 21150,
"price": 3.6,
"orders": 7
}
],
"sell": [
{
"quantity": 54050,
"price": 3.85,
"orders": 4
},
{
"quantity": 28200,
"price": 3.9,
"orders": 8
},
{
"quantity": 54050,
"price": 3.95,
"orders": 10
},
{
"quantity": 16450,
"price": 4,
"orders": 5
},
{
"quantity": 18800,
"price": 4.05,
"orders": 4
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|89329",
"symbol": "GAIL25MAY192.5CE",
"last_price": 3.85,
"volume": 11808750,
"average_price": 4.37,
"oi": 2246600,
"net_change": 0.35,
"total_buy_quantity": 709700,
"total_sell_quantity": 1113900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.5,
"last_trade_time": "1747735197997",
"oi_day_high": 2502750,
"oi_day_low": 1576850
},
"NSE_FO:DABUR25MAY490PE": {
"ohlc": {
"open": 10.05,
"high": 15.3,
"low": 8.35,
"close": 14.5
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 14.45,
"orders": 1
},
{
"quantity": 1250,
"price": 14.4,
"orders": 1
},
{
"quantity": 1250,
"price": 14.35,
"orders": 1
},
{
"quantity": 1250,
"price": 14.3,
"orders": 1
},
{
"quantity": 3750,
"price": 14.25,
"orders": 3
}
],
"sell": [
{
"quantity": 1250,
"price": 14.75,
"orders": 1
},
{
"quantity": 1250,
"price": 14.8,
"orders": 1
},
{
"quantity": 2500,
"price": 15,
"orders": 1
},
{
"quantity": 1250,
"price": 15.05,
"orders": 1
},
{
"quantity": 1250,
"price": 15.15,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|78119",
"symbol": "DABUR25MAY490PE",
"last_price": 14.5,
"volume": 290000,
"average_price": 10.88,
"oi": 298750,
"net_change": 4.4,
"total_buy_quantity": 377500,
"total_sell_quantity": 151250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.1,
"last_trade_time": "1747735041113",
"oi_day_high": 312500,
"oi_day_low": 293750
},
"NSE_FO:CROMPTON25MAY345PE": {
"ohlc": {
"open": 4.8,
"high": 6.7,
"low": 4.25,
"close": 5.9
},
"depth": {
"buy": [
{
"quantity": 7200,
"price": 5.85,
"orders": 3
},
{
"quantity": 3600,
"price": 5.8,
"orders": 2
},
{
"quantity": 7200,
"price": 5.75,
"orders": 3
},
{
"quantity": 1800,
"price": 5.7,
"orders": 1
},
{
"quantity": 10800,
"price": 5.65,
"orders": 5
}
],
"sell": [
{
"quantity": 5400,
"price": 5.95,
"orders": 3
},
{
"quantity": 9000,
"price": 6,
"orders": 5
},
{
"quantity": 9000,
"price": 6.05,
"orders": 4
},
{
"quantity": 9000,
"price": 6.1,
"orders": 5
},
{
"quantity": 7200,
"price": 6.15,
"orders": 3
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|83404",
"symbol": "CROMPTON25MAY345PE",
"last_price": 5.9,
"volume": 1389600,
"average_price": 5.57,
"oi": 574200,
"net_change": 1.35,
"total_buy_quantity": 392400,
"total_sell_quantity": 324000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.55,
"last_trade_time": "1747735197029",
"oi_day_high": 585000,
"oi_day_low": 372600
},
"NSE_FO:ABFRL25MAY275CE": {
"ohlc": {
"open": 15.25,
"high": 15.8,
"low": 2.05,
"close": 3.9
},
"depth": {
"buy": [
{
"quantity": 2600,
"price": 3.85,
"orders": 1
},
{
"quantity": 7800,
"price": 3.8,
"orders": 3
},
{
"quantity": 5200,
"price": 3.75,
"orders": 2
},
{
"quantity": 5200,
"price": 3.7,
"orders": 2
},
{
"quantity": 5200,
"price": 3.65,
"orders": 2
}
],
"sell": [
{
"quantity": 5200,
"price": 4,
"orders": 2
},
{
"quantity": 2600,
"price": 4.05,
"orders": 1
},
{
"quantity": 7800,
"price": 4.1,
"orders": 3
},
{
"quantity": 7800,
"price": 4.15,
"orders": 3
},
{
"quantity": 5200,
"price": 4.2,
"orders": 2
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|65571",
"symbol": "ABFRL25MAY275CE",
"last_price": 3.9,
"volume": 4308200,
"average_price": 5.14,
"oi": 689000,
"net_change": -9.1,
"total_buy_quantity": 582400,
"total_sell_quantity": 611000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33,
"last_trade_time": "1747735187063",
"oi_day_high": 988000,
"oi_day_low": 689000
},
"NSE_FO:VEDL25MAY420CE": {
"ohlc": {
"open": 28.2,
"high": 32.15,
"low": 18.1,
"close": 19.6
},
"depth": {
"buy": [
{
"quantity": 2300,
"price": 19.55,
"orders": 2
},
{
"quantity": 2300,
"price": 19.4,
"orders": 2
},
{
"quantity": 2300,
"price": 19.35,
"orders": 2
},
{
"quantity": 2300,
"price": 19.3,
"orders": 2
},
{
"quantity": 1150,
"price": 19.25,
"orders": 1
}
],
"sell": [
{
"quantity": 1150,
"price": 19.8,
"orders": 1
},
{
"quantity": 1150,
"price": 19.9,
"orders": 1
},
{
"quantity": 2300,
"price": 19.95,
"orders": 2
},
{
"quantity": 2300,
"price": 20,
"orders": 2
},
{
"quantity": 4600,
"price": 20.05,
"orders": 3
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|139761",
"symbol": "VEDL25MAY420CE",
"last_price": 19.6,
"volume": 557750,
"average_price": 24.39,
"oi": 2262050,
"net_change": -5.35,
"total_buy_quantity": 158700,
"total_sell_quantity": 292100,
"lower_circuit_limit": 1.5,
"upper_circuit_limit": 48.4,
"last_trade_time": "1747735170200",
"oi_day_high": 2314950,
"oi_day_low": 2262050
},
"NSE_FO:BRITANNIA25MAY5450PE": {
"ohlc": {
"open": 59.2,
"high": 91.75,
"low": 40.85,
"close": 85.75
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 85.7,
"orders": 1
},
{
"quantity": 100,
"price": 85.65,
"orders": 1
},
{
"quantity": 200,
"price": 83.9,
"orders": 1
},
{
"quantity": 100,
"price": 83.85,
"orders": 1
},
{
"quantity": 100,
"price": 83.35,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 89.05,
"orders": 1
},
{
"quantity": 200,
"price": 89.1,
"orders": 2
},
{
"quantity": 200,
"price": 89.95,
"orders": 1
},
{
"quantity": 200,
"price": 91.9,
"orders": 1
},
{
"quantity": 100,
"price": 92.2,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|76987",
"symbol": "BRITANNIA25MAY5450PE",
"last_price": 85.75,
"volume": 57700,
"average_price": 69.53,
"oi": 45800,
"net_change": 29.7,
"total_buy_quantity": 20400,
"total_sell_quantity": 8200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 134,
"last_trade_time": "1747735148834",
"oi_day_high": 48000,
"oi_day_low": 44100
},
"NSE_FO:INDHOTEL25MAY820PE": {
"ohlc": {
"open": 48,
"high": 67.5,
"low": 48,
"close": 65.35
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 65.85,
"orders": 1
},
{
"quantity": 1000,
"price": 65.8,
"orders": 1
},
{
"quantity": 1000,
"price": 65.1,
"orders": 1
},
{
"quantity": 1000,
"price": 65.05,
"orders": 1
},
{
"quantity": 1000,
"price": 64.8,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 66.4,
"orders": 1
},
{
"quantity": 1000,
"price": 66.45,
"orders": 1
},
{
"quantity": 1000,
"price": 66.5,
"orders": 1
},
{
"quantity": 1000,
"price": 67.4,
"orders": 1
},
{
"quantity": 3000,
"price": 67.45,
"orders": 3
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|93232",
"symbol": "INDHOTEL25MAY820PE",
"last_price": 65.35,
"volume": 21000,
"average_price": 59.29,
"oi": 156000,
"net_change": 19.15,
"total_buy_quantity": 105000,
"total_sell_quantity": 89000,
"lower_circuit_limit": 6.15,
"upper_circuit_limit": 86.25,
"last_trade_time": "1747735184084",
"oi_day_high": 158000,
"oi_day_low": 154000
},
"NSE_FO:SOLARINDS25MAY13250CE": {
"ohlc": {
"open": 568.85,
"high": 655,
"low": 358.25,
"close": 487.4
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 479.45,
"orders": 1
},
{
"quantity": 75,
"price": 479.4,
"orders": 1
},
{
"quantity": 750,
"price": 448.5,
"orders": 1
},
{
"quantity": 300,
"price": 443.9,
"orders": 1
},
{
"quantity": 75,
"price": 435.2,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 681.85,
"orders": 1
},
{
"quantity": 300,
"price": 681.9,
"orders": 1
},
{
"quantity": 750,
"price": 686.05,
"orders": 1
},
{
"quantity": 225,
"price": 712.9,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|138654",
"symbol": "SOLARINDS25MAY13250CE",
"last_price": 487.4,
"volume": 3600,
"average_price": 512.8,
"oi": 5775,
"net_change": -184.5,
"total_buy_quantity": 3375,
"total_sell_quantity": 1350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 1351.7,
"last_trade_time": "1747735085819",
"oi_day_high": 6000,
"oi_day_low": 5700
},
"NSE_FO:SHREECEM25MAY30750PE": {
"ohlc": {
"open": 220,
"high": 226.7,
"low": 159,
"close": 219.1
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 189.7,
"orders": 1
},
{
"quantity": 25,
"price": 189.65,
"orders": 1
},
{
"quantity": 750,
"price": 187.6,
"orders": 1
},
{
"quantity": 100,
"price": 109.9,
"orders": 1
},
{
"quantity": 125,
"price": 104.5,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 259.7,
"orders": 1
},
{
"quantity": 25,
"price": 259.75,
"orders": 1
},
{
"quantity": 25,
"price": 259.85,
"orders": 1
},
{
"quantity": 25,
"price": 263.45,
"orders": 1
},
{
"quantity": 500,
"price": 270.65,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|136589",
"symbol": "SHREECEM25MAY30750PE",
"last_price": 219.1,
"volume": 675,
"average_price": 199.41,
"oi": 2125,
"net_change": -105.9,
"total_buy_quantity": 3250,
"total_sell_quantity": 2750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 683.2,
"last_trade_time": "1747733229973",
"oi_day_high": 2450,
"oi_day_low": 2125
},
"NSE_FO:CUMMINSIND25MAY2950CE": {
"ohlc": {
"open": 104.75,
"high": 106,
"low": 67.05,
"close": 76.3
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 76,
"orders": 1
},
{
"quantity": 150,
"price": 75.8,
"orders": 1
},
{
"quantity": 150,
"price": 75.75,
"orders": 1
},
{
"quantity": 150,
"price": 74.4,
"orders": 1
},
{
"quantity": 450,
"price": 74.35,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 77.45,
"orders": 1
},
{
"quantity": 150,
"price": 77.5,
"orders": 1
},
{
"quantity": 150,
"price": 77.6,
"orders": 1
},
{
"quantity": 450,
"price": 77.9,
"orders": 1
},
{
"quantity": 300,
"price": 77.95,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|83868",
"symbol": "CUMMINSIND25MAY2950CE",
"last_price": 76.3,
"volume": 110100,
"average_price": 79.85,
"oi": 43500,
"net_change": -33.8,
"total_buy_quantity": 38100,
"total_sell_quantity": 24750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 228.2,
"last_trade_time": "1747735064039",
"oi_day_high": 46350,
"oi_day_low": 28800
},
"NSE_FO:INFY25MAY1480CE": {
"ohlc": {
"open": 97,
"high": 110,
"low": 90.95,
"close": 92.2
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 90.55,
"orders": 1
},
{
"quantity": 400,
"price": 90.5,
"orders": 1
},
{
"quantity": 400,
"price": 90.4,
"orders": 1
},
{
"quantity": 400,
"price": 90.15,
"orders": 1
},
{
"quantity": 400,
"price": 89.4,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 92.15,
"orders": 1
},
{
"quantity": 2400,
"price": 92.2,
"orders": 1
},
{
"quantity": 400,
"price": 93.2,
"orders": 1
},
{
"quantity": 1200,
"price": 93.95,
"orders": 1
},
{
"quantity": 1200,
"price": 94.3,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|95139",
"symbol": "INFY25MAY1480CE",
"last_price": 92.2,
"volume": 17600,
"average_price": 100.83,
"oi": 366400,
"net_change": 4.95,
"total_buy_quantity": 40000,
"total_sell_quantity": 45200,
"lower_circuit_limit": 20.6,
"upper_circuit_limit": 153.9,
"last_trade_time": "1747731009559",
"oi_day_high": 371200,
"oi_day_low": 366000
},
"NSE_FO:ADANIENSOL25MAY960PE": {
"ohlc": {
"open": 85.95,
"high": 95.6,
"low": 84.4,
"close": 90.7
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 91.05,
"orders": 2
},
{
"quantity": 625,
"price": 91,
"orders": 1
},
{
"quantity": 625,
"price": 90.95,
"orders": 1
},
{
"quantity": 625,
"price": 89.85,
"orders": 1
},
{
"quantity": 625,
"price": 89.65,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 92.4,
"orders": 1
},
{
"quantity": 625,
"price": 92.45,
"orders": 1
},
{
"quantity": 625,
"price": 92.8,
"orders": 1
},
{
"quantity": 625,
"price": 94.5,
"orders": 1
},
{
"quantity": 625,
"price": 96.15,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|64327",
"symbol": "ADANIENSOL25MAY960PE",
"last_price": 90.7,
"volume": 15625,
"average_price": 91.47,
"oi": 123750,
"net_change": 12.7,
"total_buy_quantity": 72500,
"total_sell_quantity": 40000,
"lower_circuit_limit": 9.15,
"upper_circuit_limit": 146.85,
"last_trade_time": "1747734252632",
"oi_day_high": 133125,
"oi_day_low": 123750
},
"NSE_FO:LT25MAY3300PE": {
"ohlc": {
"open": 2.5,
"high": 2.95,
"low": 1.85,
"close": 2.6
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 2.55,
"orders": 4
},
{
"quantity": 1500,
"price": 2.5,
"orders": 4
},
{
"quantity": 750,
"price": 2.45,
"orders": 5
},
{
"quantity": 900,
"price": 2.4,
"orders": 5
},
{
"quantity": 900,
"price": 2.35,
"orders": 4
}
],
"sell": [
{
"quantity": 150,
"price": 2.65,
"orders": 1
},
{
"quantity": 750,
"price": 2.7,
"orders": 5
},
{
"quantity": 600,
"price": 2.75,
"orders": 3
},
{
"quantity": 1500,
"price": 2.8,
"orders": 4
},
{
"quantity": 450,
"price": 2.85,
"orders": 2
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|101855",
"symbol": "LT25MAY3300PE",
"last_price": 2.6,
"volume": 312600,
"average_price": 2.49,
"oi": 392700,
"net_change": -0.05,
"total_buy_quantity": 231150,
"total_sell_quantity": 49650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.65,
"last_trade_time": "1747735193492",
"oi_day_high": 440700,
"oi_day_low": 391500
},
"NSE_FO:RAMCOCEM25MAY990CE": {
"ohlc": {
"open": 29.3,
"high": 30.7,
"low": 18.6,
"close": 20.4
},
"depth": {
"buy": [
{
"quantity": 850,
"price": 19.4,
"orders": 1
},
{
"quantity": 850,
"price": 19.35,
"orders": 1
},
{
"quantity": 2550,
"price": 18.95,
"orders": 1
},
{
"quantity": 850,
"price": 18.9,
"orders": 1
},
{
"quantity": 14450,
"price": 17.55,
"orders": 1
}
],
"sell": [
{
"quantity": 850,
"price": 20.25,
"orders": 1
},
{
"quantity": 850,
"price": 20.3,
"orders": 1
},
{
"quantity": 850,
"price": 20.4,
"orders": 1
},
{
"quantity": 850,
"price": 20.45,
"orders": 1
},
{
"quantity": 2550,
"price": 20.5,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|134002",
"symbol": "RAMCOCEM25MAY990CE",
"last_price": 20.4,
"volume": 52700,
"average_price": 21.97,
"oi": 47600,
"net_change": -11,
"total_buy_quantity": 110500,
"total_sell_quantity": 89250,
"lower_circuit_limit": 2.5,
"upper_circuit_limit": 60.3,
"last_trade_time": "1747735195140",
"oi_day_high": 47600,
"oi_day_low": 30600
},
"NSE_FO:ULTRACEMCO25MAY12200CE": {
"ohlc": {
"open": 101,
"high": 101,
"low": 35.25,
"close": 37.6
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 37.05,
"orders": 1
},
{
"quantity": 50,
"price": 37,
"orders": 1
},
{
"quantity": 200,
"price": 36.5,
"orders": 2
},
{
"quantity": 250,
"price": 36.45,
"orders": 1
},
{
"quantity": 300,
"price": 36.15,
"orders": 2
}
],
"sell": [
{
"quantity": 50,
"price": 37.7,
"orders": 1
},
{
"quantity": 100,
"price": 37.75,
"orders": 1
},
{
"quantity": 150,
"price": 38.4,
"orders": 1
},
{
"quantity": 150,
"price": 38.6,
"orders": 1
},
{
"quantity": 150,
"price": 38.65,
"orders": 2
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|137113",
"symbol": "ULTRACEMCO25MAY12200CE",
"last_price": 37.6,
"volume": 177550,
"average_price": 61.22,
"oi": 131500,
"net_change": -49.05,
"total_buy_quantity": 11250,
"total_sell_quantity": 14650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 269.15,
"last_trade_time": "1747735180211",
"oi_day_high": 140200,
"oi_day_low": 130350
},
"NSE_FO:TCS25MAY3400PE": {
"ohlc": {
"open": 14.95,
"high": 18.05,
"low": 7.85,
"close": 13
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 12.8,
"orders": 1
},
{
"quantity": 175,
"price": 12.75,
"orders": 1
},
{
"quantity": 350,
"price": 12.7,
"orders": 2
},
{
"quantity": 1225,
"price": 12.65,
"orders": 6
},
{
"quantity": 700,
"price": 12.6,
"orders": 3
}
],
"sell": [
{
"quantity": 175,
"price": 12.9,
"orders": 1
},
{
"quantity": 525,
"price": 12.95,
"orders": 3
},
{
"quantity": 1400,
"price": 13,
"orders": 6
},
{
"quantity": 1050,
"price": 13.05,
"orders": 5
},
{
"quantity": 875,
"price": 13.1,
"orders": 5
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|131753",
"symbol": "TCS25MAY3400PE",
"last_price": 13,
"volume": 306950,
"average_price": 11.35,
"oi": 547575,
"net_change": -1.95,
"total_buy_quantity": 221900,
"total_sell_quantity": 42350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 43.55,
"last_trade_time": "1747735192392",
"oi_day_high": 557725,
"oi_day_low": 532700
},
"NSE_FO:POLYCAB25MAY5500PE": {
"ohlc": {
"open": 8.75,
"high": 9.5,
"low": 6.7,
"close": 7.3
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 6.9,
"orders": 1
},
{
"quantity": 250,
"price": 6.85,
"orders": 2
},
{
"quantity": 500,
"price": 6.75,
"orders": 2
},
{
"quantity": 1750,
"price": 6.7,
"orders": 2
},
{
"quantity": 375,
"price": 5.85,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 7.35,
"orders": 2
},
{
"quantity": 2750,
"price": 7.4,
"orders": 1
},
{
"quantity": 125,
"price": 7.7,
"orders": 1
},
{
"quantity": 750,
"price": 7.75,
"orders": 3
},
{
"quantity": 125,
"price": 7.8,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|131658",
"symbol": "POLYCAB25MAY5500PE",
"last_price": 7.3,
"volume": 37750,
"average_price": 7.88,
"oi": 140625,
"net_change": -1.65,
"total_buy_quantity": 54500,
"total_sell_quantity": 34000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 51.15,
"last_trade_time": "1747734996525",
"oi_day_high": 142125,
"oi_day_low": 138750
},
"NSE_FO:GRANULES25MAY480PE": {
"ohlc": {
"open": 3.9,
"high": 4.2,
"low": 2.45,
"close": 3.3
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 3.25,
"orders": 2
},
{
"quantity": 3000,
"price": 3.2,
"orders": 3
},
{
"quantity": 9000,
"price": 3.15,
"orders": 4
},
{
"quantity": 2000,
"price": 3.1,
"orders": 2
},
{
"quantity": 9000,
"price": 3.05,
"orders": 4
}
],
"sell": [
{
"quantity": 1000,
"price": 3.4,
"orders": 1
},
{
"quantity": 1000,
"price": 3.45,
"orders": 1
},
{
"quantity": 2000,
"price": 3.5,
"orders": 2
},
{
"quantity": 2000,
"price": 3.55,
"orders": 2
},
{
"quantity": 2000,
"price": 3.6,
"orders": 2
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|84330",
"symbol": "GRANULES25MAY480PE",
"last_price": 3.3,
"volume": 204000,
"average_price": 3,
"oi": 197000,
"net_change": -0.35,
"total_buy_quantity": 331000,
"total_sell_quantity": 184000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.65,
"last_trade_time": "1747735178634",
"oi_day_high": 211000,
"oi_day_low": 185000
},
"NSE_FO:DIVISLAB25MAY6200CE": {
"ohlc": {
"open": 374.3,
"high": 426.9,
"low": 289,
"close": 309
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 306.85,
"orders": 2
},
{
"quantity": 100,
"price": 306.8,
"orders": 1
},
{
"quantity": 200,
"price": 306.65,
"orders": 1
},
{
"quantity": 100,
"price": 299.25,
"orders": 1
},
{
"quantity": 200,
"price": 299.2,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 310.65,
"orders": 1
},
{
"quantity": 100,
"price": 310.7,
"orders": 1
},
{
"quantity": 300,
"price": 310.95,
"orders": 2
},
{
"quantity": 100,
"price": 312.65,
"orders": 1
},
{
"quantity": 100,
"price": 313.2,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|79682",
"symbol": "DIVISLAB25MAY6200CE",
"last_price": 309,
"volume": 42200,
"average_price": 337.55,
"oi": 111400,
"net_change": -119.4,
"total_buy_quantity": 10900,
"total_sell_quantity": 16600,
"lower_circuit_limit": 120.35,
"upper_circuit_limit": 736.45,
"last_trade_time": "1747735175996",
"oi_day_high": 117800,
"oi_day_low": 109200
},
"NSE_FO:HAVELLS25MAY1600CE": {
"ohlc": {
"open": 22.05,
"high": 24.45,
"low": 11.25,
"close": 12.9
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 12.85,
"orders": 2
},
{
"quantity": 500,
"price": 12.8,
"orders": 1
},
{
"quantity": 1500,
"price": 12.75,
"orders": 2
},
{
"quantity": 1000,
"price": 12.7,
"orders": 2
},
{
"quantity": 2000,
"price": 12.65,
"orders": 3
}
],
"sell": [
{
"quantity": 500,
"price": 12.95,
"orders": 1
},
{
"quantity": 15500,
"price": 13,
"orders": 2
},
{
"quantity": 500,
"price": 13.05,
"orders": 1
},
{
"quantity": 8000,
"price": 13.1,
"orders": 2
},
{
"quantity": 1000,
"price": 13.15,
"orders": 2
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|86047",
"symbol": "HAVELLS25MAY1600CE",
"last_price": 12.9,
"volume": 1046500,
"average_price": 15.95,
"oi": 1241500,
"net_change": -10.35,
"total_buy_quantity": 269000,
"total_sell_quantity": 215000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 58.9,
"last_trade_time": "1747735180987",
"oi_day_high": 1337500,
"oi_day_low": 1241500
},
"NSE_FO:BANKBARODA25MAY252.5CE": {
"ohlc": {
"open": 1.1,
"high": 1.25,
"low": 0.55,
"close": 0.6
},
"depth": {
"buy": [
{
"quantity": 5850,
"price": 0.55,
"orders": 2
},
{
"quantity": 119925,
"price": 0.5,
"orders": 11
},
{
"quantity": 122850,
"price": 0.45,
"orders": 5
},
{
"quantity": 29250,
"price": 0.4,
"orders": 3
},
{
"quantity": 96525,
"price": 0.35,
"orders": 4
}
],
"sell": [
{
"quantity": 58500,
"price": 0.6,
"orders": 11
},
{
"quantity": 160875,
"price": 0.65,
"orders": 10
},
{
"quantity": 181350,
"price": 0.7,
"orders": 12
},
{
"quantity": 29250,
"price": 0.75,
"orders": 7
},
{
"quantity": 38025,
"price": 0.8,
"orders": 7
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|73652",
"symbol": "BANKBARODA25MAY252.5CE",
"last_price": 0.6,
"volume": 1152450,
"average_price": 0.82,
"oi": 1281150,
"net_change": -0.4,
"total_buy_quantity": 742950,
"total_sell_quantity": 1000350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21,
"last_trade_time": "1747735002037",
"oi_day_high": 1336725,
"oi_day_low": 1263600
},
"NSE_FO:PETRONET25MAY315PE": {
"ohlc": {
"open": 7.05,
"high": 9.75,
"low": 4.3,
"close": 5.25
},
"depth": {
"buy": [
{
"quantity": 9000,
"price": 5.45,
"orders": 5
},
{
"quantity": 3000,
"price": 5.4,
"orders": 2
},
{
"quantity": 7500,
"price": 5.35,
"orders": 4
},
{
"quantity": 4500,
"price": 5.3,
"orders": 3
},
{
"quantity": 6000,
"price": 5.25,
"orders": 3
}
],
"sell": [
{
"quantity": 6000,
"price": 5.6,
"orders": 4
},
{
"quantity": 4500,
"price": 5.65,
"orders": 2
},
{
"quantity": 3000,
"price": 5.7,
"orders": 2
},
{
"quantity": 3000,
"price": 5.75,
"orders": 2
},
{
"quantity": 6000,
"price": 5.8,
"orders": 4
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|128355",
"symbol": "PETRONET25MAY315PE",
"last_price": 5.25,
"volume": 2943000,
"average_price": 6.16,
"oi": 682500,
"net_change": -0.35,
"total_buy_quantity": 573000,
"total_sell_quantity": 336000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.6,
"last_trade_time": "1747735196985",
"oi_day_high": 723000,
"oi_day_low": 516000
},
"NSE_FO:NAUKRI25MAY1440CE": {
"ohlc": {
"open": 67.4,
"high": 72.1,
"low": 40.95,
"close": 46.35
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 45.3,
"orders": 1
},
{
"quantity": 375,
"price": 45.25,
"orders": 1
},
{
"quantity": 375,
"price": 45.1,
"orders": 1
},
{
"quantity": 750,
"price": 45.05,
"orders": 1
},
{
"quantity": 375,
"price": 44.95,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 46.35,
"orders": 1
},
{
"quantity": 750,
"price": 46.5,
"orders": 2
},
{
"quantity": 375,
"price": 47.6,
"orders": 1
},
{
"quantity": 750,
"price": 47.9,
"orders": 1
},
{
"quantity": 750,
"price": 47.95,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|107838",
"symbol": "NAUKRI25MAY1440CE",
"last_price": 46.35,
"volume": 145875,
"average_price": 50.87,
"oi": 237750,
"net_change": -11.6,
"total_buy_quantity": 93000,
"total_sell_quantity": 67500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 118.8,
"last_trade_time": "1747735173934",
"oi_day_high": 253125,
"oi_day_low": 237375
},
"NSE_FO:CDSL25MAY1360PE": {
"ohlc": {
"open": 9.9,
"high": 14.25,
"low": 4.35,
"close": 9.3
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 9.2,
"orders": 2
},
{
"quantity": 350,
"price": 9.1,
"orders": 1
},
{
"quantity": 700,
"price": 9.05,
"orders": 1
},
{
"quantity": 350,
"price": 9,
"orders": 1
},
{
"quantity": 350,
"price": 8.95,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 9.35,
"orders": 1
},
{
"quantity": 700,
"price": 9.4,
"orders": 2
},
{
"quantity": 700,
"price": 9.45,
"orders": 2
},
{
"quantity": 350,
"price": 9.5,
"orders": 1
},
{
"quantity": 700,
"price": 9.55,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|73439",
"symbol": "CDSL25MAY1360PE",
"last_price": 9.3,
"volume": 879200,
"average_price": 8.05,
"oi": 375900,
"net_change": -0.8,
"total_buy_quantity": 151200,
"total_sell_quantity": 60200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34,
"last_trade_time": "1747735193064",
"oi_day_high": 399700,
"oi_day_low": 337400
},
"NSE_FO:TVSMOTOR25MAY2780PE": {
"ohlc": {
"open": 34.15,
"high": 59.4,
"low": 34.15,
"close": 56.2
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 56.35,
"orders": 2
},
{
"quantity": 700,
"price": 55.6,
"orders": 2
},
{
"quantity": 700,
"price": 55.55,
"orders": 1
},
{
"quantity": 350,
"price": 54.95,
"orders": 1
},
{
"quantity": 350,
"price": 54.9,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 57.7,
"orders": 1
},
{
"quantity": 350,
"price": 57.75,
"orders": 1
},
{
"quantity": 350,
"price": 58.4,
"orders": 1
},
{
"quantity": 700,
"price": 58.45,
"orders": 1
},
{
"quantity": 350,
"price": 58.85,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|145099",
"symbol": "TVSMOTOR25MAY2780PE",
"last_price": 56.2,
"volume": 243600,
"average_price": 46.47,
"oi": 63350,
"net_change": 26.35,
"total_buy_quantity": 67900,
"total_sell_quantity": 30800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 86.6,
"last_trade_time": "1747735181511",
"oi_day_high": 80850,
"oi_day_low": 59150
},
"NSE_FO:TATACOMM25MAY1600PE": {
"ohlc": {
"open": 16.3,
"high": 21.45,
"low": 13.85,
"close": 14.2
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 14,
"orders": 2
},
{
"quantity": 250,
"price": 13.9,
"orders": 1
},
{
"quantity": 750,
"price": 13.85,
"orders": 2
},
{
"quantity": 500,
"price": 13.8,
"orders": 2
},
{
"quantity": 500,
"price": 13.7,
"orders": 2
}
],
"sell": [
{
"quantity": 250,
"price": 14.3,
"orders": 1
},
{
"quantity": 250,
"price": 14.4,
"orders": 1
},
{
"quantity": 250,
"price": 14.75,
"orders": 1
},
{
"quantity": 250,
"price": 15,
"orders": 1
},
{
"quantity": 250,
"price": 15.05,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|127025",
"symbol": "TATACOMM25MAY1600PE",
"last_price": 14.2,
"volume": 150250,
"average_price": 16.82,
"oi": 146500,
"net_change": -1.25,
"total_buy_quantity": 126500,
"total_sell_quantity": 57750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 42.9,
"last_trade_time": "1747735169803",
"oi_day_high": 161250,
"oi_day_low": 146250
},
"NSE_FO:HEROMOTOCO25MAY3950PE": {
"ohlc": {
"open": 5.3,
"high": 7.4,
"low": 4.8,
"close": 6.25
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 6.4,
"orders": 2
},
{
"quantity": 300,
"price": 6.35,
"orders": 2
},
{
"quantity": 450,
"price": 6.3,
"orders": 3
},
{
"quantity": 450,
"price": 6.25,
"orders": 2
},
{
"quantity": 300,
"price": 6.2,
"orders": 2
}
],
"sell": [
{
"quantity": 300,
"price": 6.55,
"orders": 2
},
{
"quantity": 450,
"price": 6.6,
"orders": 3
},
{
"quantity": 450,
"price": 6.65,
"orders": 2
},
{
"quantity": 150,
"price": 6.7,
"orders": 1
},
{
"quantity": 600,
"price": 6.75,
"orders": 3
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|95375",
"symbol": "HEROMOTOCO25MAY3950PE",
"last_price": 6.25,
"volume": 41400,
"average_price": 6.53,
"oi": 68250,
"net_change": 0.7,
"total_buy_quantity": 92700,
"total_sell_quantity": 21750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 43.05,
"last_trade_time": "1747735100984",
"oi_day_high": 70350,
"oi_day_low": 57300
},
"NSE_FO:AUBANK25MAY680PE": {
"ohlc": {
"open": 9.9,
"high": 10.65,
"low": 7.65,
"close": 9.8
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 9.75,
"orders": 2
},
{
"quantity": 1000,
"price": 9.6,
"orders": 1
},
{
"quantity": 3000,
"price": 9.55,
"orders": 3
},
{
"quantity": 1000,
"price": 9.5,
"orders": 1
},
{
"quantity": 4000,
"price": 9.45,
"orders": 3
}
],
"sell": [
{
"quantity": 1000,
"price": 9.9,
"orders": 1
},
{
"quantity": 1000,
"price": 9.95,
"orders": 1
},
{
"quantity": 4000,
"price": 10,
"orders": 4
},
{
"quantity": 1000,
"price": 10.05,
"orders": 1
},
{
"quantity": 1000,
"price": 10.1,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|68661",
"symbol": "AUBANK25MAY680PE",
"last_price": 9.8,
"volume": 572000,
"average_price": 9.39,
"oi": 378000,
"net_change": -1.05,
"total_buy_quantity": 223000,
"total_sell_quantity": 174000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.85,
"last_trade_time": "1747735168890",
"oi_day_high": 379000,
"oi_day_low": 328000
},
"NSE_FO:VBL25MAY530PE": {
"ohlc": {
"open": 36.3,
"high": 48.25,
"low": 36.3,
"close": 48.25
},
"depth": {
"buy": [
{
"quantity": 875,
"price": 46.4,
"orders": 1
},
{
"quantity": 875,
"price": 46.35,
"orders": 1
},
{
"quantity": 875,
"price": 46.25,
"orders": 1
},
{
"quantity": 875,
"price": 46.15,
"orders": 1
},
{
"quantity": 875,
"price": 46.1,
"orders": 1
}
],
"sell": [
{
"quantity": 875,
"price": 48.25,
"orders": 1
},
{
"quantity": 875,
"price": 48.3,
"orders": 1
},
{
"quantity": 2625,
"price": 48.4,
"orders": 3
},
{
"quantity": 875,
"price": 50.25,
"orders": 1
},
{
"quantity": 6125,
"price": 50.3,
"orders": 2
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|145748",
"symbol": "VBL25MAY530PE",
"last_price": 48.25,
"volume": 38500,
"average_price": 40.54,
"oi": 339500,
"net_change": 11.6,
"total_buy_quantity": 76125,
"total_sell_quantity": 84000,
"lower_circuit_limit": 9.25,
"upper_circuit_limit": 64.05,
"last_trade_time": "1747735093640",
"oi_day_high": 349125,
"oi_day_low": 339500
},
"NSE_FO:BANKINDIA25MAY119CE": {
"ohlc": {
"open": 3.1,
"high": 3.1,
"low": 1.55,
"close": 1.75
},
"depth": {
"buy": [
{
"quantity": 38600,
"price": 1.65,
"orders": 6
},
{
"quantity": 19300,
"price": 1.6,
"orders": 3
},
{
"quantity": 24125,
"price": 1.55,
"orders": 3
},
{
"quantity": 14475,
"price": 1.5,
"orders": 2
},
{
"quantity": 24125,
"price": 1.45,
"orders": 3
}
],
"sell": [
{
"quantity": 33775,
"price": 1.75,
"orders": 6
},
{
"quantity": 28950,
"price": 1.8,
"orders": 5
},
{
"quantity": 57900,
"price": 1.85,
"orders": 11
},
{
"quantity": 14475,
"price": 1.9,
"orders": 2
},
{
"quantity": 24125,
"price": 1.95,
"orders": 3
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|74051",
"symbol": "BANKINDIA25MAY119CE",
"last_price": 1.75,
"volume": 622425,
"average_price": 2.1,
"oi": 559700,
"net_change": -1.05,
"total_buy_quantity": 521100,
"total_sell_quantity": 709275,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.8,
"last_trade_time": "1747735034396",
"oi_day_high": 656200,
"oi_day_low": 559700
},
"NSE_FO:OBEROIRLTY25MAY1680PE": {
"ohlc": {
"open": 18.1,
"high": 26.85,
"low": 10.95,
"close": 23.4
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 22.95,
"orders": 2
},
{
"quantity": 700,
"price": 22.9,
"orders": 2
},
{
"quantity": 700,
"price": 22.85,
"orders": 1
},
{
"quantity": 350,
"price": 22.65,
"orders": 1
},
{
"quantity": 700,
"price": 22.55,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 23.4,
"orders": 1
},
{
"quantity": 350,
"price": 23.6,
"orders": 1
},
{
"quantity": 700,
"price": 23.65,
"orders": 1
},
{
"quantity": 350,
"price": 23.8,
"orders": 1
},
{
"quantity": 700,
"price": 23.95,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|110847",
"symbol": "OBEROIRLTY25MAY1680PE",
"last_price": 23.4,
"volume": 192500,
"average_price": 18.76,
"oi": 80150,
"net_change": 6.1,
"total_buy_quantity": 338800,
"total_sell_quantity": 51450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 54.25,
"last_trade_time": "1747735134584",
"oi_day_high": 82950,
"oi_day_low": 69650
},
"NSE_FO:MGL25MAY1320CE": {
"ohlc": {
"open": 76.5,
"high": 76.55,
"low": 58,
"close": 65.2
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 62.65,
"orders": 1
},
{
"quantity": 400,
"price": 62.6,
"orders": 1
},
{
"quantity": 1200,
"price": 62.45,
"orders": 1
},
{
"quantity": 400,
"price": 62.4,
"orders": 1
},
{
"quantity": 1200,
"price": 60,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 65.4,
"orders": 1
},
{
"quantity": 400,
"price": 65.45,
"orders": 1
},
{
"quantity": 1200,
"price": 65.6,
"orders": 1
},
{
"quantity": 800,
"price": 65.65,
"orders": 1
},
{
"quantity": 800,
"price": 66.55,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|105645",
"symbol": "MGL25MAY1320CE",
"last_price": 65.2,
"volume": 12400,
"average_price": 66.63,
"oi": 30000,
"net_change": -41.85,
"total_buy_quantity": 47600,
"total_sell_quantity": 48400,
"lower_circuit_limit": 23.6,
"upper_circuit_limit": 190.5,
"last_trade_time": "1747735150576",
"oi_day_high": 30800,
"oi_day_low": 27600
},
"NSE_FO:IOC25MAY138CE": {
"ohlc": {
"open": 6.1,
"high": 6.85,
"low": 4.9,
"close": 5.05
},
"depth": {
"buy": [
{
"quantity": 4875,
"price": 4.95,
"orders": 1
},
{
"quantity": 4875,
"price": 4.9,
"orders": 1
},
{
"quantity": 9750,
"price": 4.85,
"orders": 2
},
{
"quantity": 14625,
"price": 4.8,
"orders": 3
},
{
"quantity": 4875,
"price": 4.75,
"orders": 1
}
],
"sell": [
{
"quantity": 9750,
"price": 5.1,
"orders": 2
},
{
"quantity": 9750,
"price": 5.15,
"orders": 1
},
{
"quantity": 4875,
"price": 5.2,
"orders": 1
},
{
"quantity": 14625,
"price": 5.25,
"orders": 2
},
{
"quantity": 4875,
"price": 5.3,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|106992",
"symbol": "IOC25MAY138CE",
"last_price": 5.05,
"volume": 121875,
"average_price": 5.98,
"oi": 936000,
"net_change": -2.45,
"total_buy_quantity": 589875,
"total_sell_quantity": 585000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.5,
"last_trade_time": "1747735095343",
"oi_day_high": 950625,
"oi_day_low": 906750
},
"NSE_FO:WIPRO25MAY242.5CE": {
"ohlc": {
"open": 12,
"high": 13.55,
"low": 9.25,
"close": 9.85
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 9.75,
"orders": 1
},
{
"quantity": 3000,
"price": 9.7,
"orders": 1
},
{
"quantity": 3000,
"price": 9.55,
"orders": 1
},
{
"quantity": 3000,
"price": 9.5,
"orders": 1
},
{
"quantity": 15000,
"price": 9.45,
"orders": 2
}
],
"sell": [
{
"quantity": 6000,
"price": 9.9,
"orders": 2
},
{
"quantity": 6000,
"price": 9.95,
"orders": 2
},
{
"quantity": 9000,
"price": 10,
"orders": 3
},
{
"quantity": 3000,
"price": 10.05,
"orders": 1
},
{
"quantity": 3000,
"price": 10.1,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|146129",
"symbol": "WIPRO25MAY242.5CE",
"last_price": 9.85,
"volume": 180000,
"average_price": 10.57,
"oi": 1764000,
"net_change": -1,
"total_buy_quantity": 342000,
"total_sell_quantity": 405000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.85,
"last_trade_time": "1747735148976",
"oi_day_high": 1791000,
"oi_day_low": 1764000
},
"NSE_FO:ASIANPAINT25MAY2460CE": {
"ohlc": {
"open": 5.35,
"high": 5.65,
"low": 2.55,
"close": 2.7
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 2.6,
"orders": 5
},
{
"quantity": 1800,
"price": 2.55,
"orders": 6
},
{
"quantity": 2400,
"price": 2.5,
"orders": 7
},
{
"quantity": 2000,
"price": 2.45,
"orders": 5
},
{
"quantity": 2000,
"price": 2.4,
"orders": 7
}
],
"sell": [
{
"quantity": 1000,
"price": 2.7,
"orders": 4
},
{
"quantity": 2200,
"price": 2.75,
"orders": 6
},
{
"quantity": 2800,
"price": 2.8,
"orders": 8
},
{
"quantity": 2400,
"price": 2.85,
"orders": 6
},
{
"quantity": 2200,
"price": 2.9,
"orders": 6
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|68939",
"symbol": "ASIANPAINT25MAY2460CE",
"last_price": 2.7,
"volume": 226400,
"average_price": 3.57,
"oi": 332400,
"net_change": -2.65,
"total_buy_quantity": 310400,
"total_sell_quantity": 68200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.35,
"last_trade_time": "1747735151548",
"oi_day_high": 337800,
"oi_day_low": 302400
},
"NSE_FO:ICICIGI25MAY1900PE": {
"ohlc": {
"open": 28.7,
"high": 41.6,
"low": 20.2,
"close": 39.45
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 38.7,
"orders": 1
},
{
"quantity": 250,
"price": 38.65,
"orders": 1
},
{
"quantity": 250,
"price": 38.35,
"orders": 1
},
{
"quantity": 250,
"price": 38.1,
"orders": 1
},
{
"quantity": 500,
"price": 38.05,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 39.35,
"orders": 1
},
{
"quantity": 250,
"price": 39.5,
"orders": 1
},
{
"quantity": 750,
"price": 39.65,
"orders": 1
},
{
"quantity": 250,
"price": 39.7,
"orders": 1
},
{
"quantity": 750,
"price": 39.9,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|100378",
"symbol": "ICICIGI25MAY1900PE",
"last_price": 39.45,
"volume": 415250,
"average_price": 28.33,
"oi": 78750,
"net_change": 3.35,
"total_buy_quantity": 47750,
"total_sell_quantity": 37250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 84.15,
"last_trade_time": "1747735185109",
"oi_day_high": 94250,
"oi_day_low": 34750
},
"NSE_FO:NYKAA25MAY195CE": {
"ohlc": {
"open": 7.8,
"high": 8.85,
"low": 7.05,
"close": 7.2
},
"depth": {
"buy": [
{
"quantity": 2950,
"price": 7.1,
"orders": 1
},
{
"quantity": 5900,
"price": 7.05,
"orders": 2
},
{
"quantity": 2950,
"price": 7,
"orders": 1
},
{
"quantity": 5900,
"price": 6.95,
"orders": 2
},
{
"quantity": 2950,
"price": 6.9,
"orders": 1
}
],
"sell": [
{
"quantity": 2950,
"price": 7.2,
"orders": 1
},
{
"quantity": 2950,
"price": 7.25,
"orders": 1
},
{
"quantity": 5900,
"price": 7.3,
"orders": 2
},
{
"quantity": 2950,
"price": 7.35,
"orders": 1
},
{
"quantity": 2950,
"price": 7.4,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|110597",
"symbol": "NYKAA25MAY195CE",
"last_price": 7.2,
"volume": 421850,
"average_price": 7.94,
"oi": 221250,
"net_change": 0.75,
"total_buy_quantity": 354000,
"total_sell_quantity": 389400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.45,
"last_trade_time": "1747735168884",
"oi_day_high": 244850,
"oi_day_low": 221250
},
"NSE_FO:BAJAJFINSV25MAY2100CE": {
"ohlc": {
"open": 16.2,
"high": 17.75,
"low": 5.6,
"close": 6.75
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 6.6,
"orders": 2
},
{
"quantity": 4500,
"price": 6.55,
"orders": 5
},
{
"quantity": 4500,
"price": 6.5,
"orders": 5
},
{
"quantity": 3000,
"price": 6.45,
"orders": 4
},
{
"quantity": 2000,
"price": 6.4,
"orders": 3
}
],
"sell": [
{
"quantity": 4000,
"price": 6.75,
"orders": 5
},
{
"quantity": 3500,
"price": 6.8,
"orders": 4
},
{
"quantity": 5000,
"price": 6.85,
"orders": 5
},
{
"quantity": 5000,
"price": 6.9,
"orders": 5
},
{
"quantity": 17000,
"price": 6.95,
"orders": 5
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|72178",
"symbol": "BAJAJFINSV25MAY2100CE",
"last_price": 6.75,
"volume": 4042500,
"average_price": 9.34,
"oi": 2708500,
"net_change": -9.9,
"total_buy_quantity": 526000,
"total_sell_quantity": 316500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 48.3,
"last_trade_time": "1747735177049",
"oi_day_high": 3143000,
"oi_day_low": 2619500
},
"NSE_FO:UNITDSPR25MAY1560CE": {
"ohlc": {
"open": 44.95,
"high": 45,
"low": 27.8,
"close": 39.75
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 39.05,
"orders": 1
},
{
"quantity": 350,
"price": 39,
"orders": 1
},
{
"quantity": 350,
"price": 38.8,
"orders": 1
},
{
"quantity": 700,
"price": 38.75,
"orders": 1
},
{
"quantity": 350,
"price": 38.1,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 39.75,
"orders": 2
},
{
"quantity": 350,
"price": 39.9,
"orders": 1
},
{
"quantity": 350,
"price": 40,
"orders": 1
},
{
"quantity": 700,
"price": 40.15,
"orders": 2
},
{
"quantity": 350,
"price": 40.2,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|138463",
"symbol": "UNITDSPR25MAY1560CE",
"last_price": 39.75,
"volume": 1225000,
"average_price": 35.53,
"oi": 308000,
"net_change": 0.3,
"total_buy_quantity": 175000,
"total_sell_quantity": 70700,
"lower_circuit_limit": 1.85,
"upper_circuit_limit": 77.05,
"last_trade_time": "1747735198343",
"oi_day_high": 309400,
"oi_day_low": 182350
},
"NSE_FO:NESTLEIND25MAY2440PE": {
"ohlc": {
"open": 48,
"high": 86.8,
"low": 48,
"close": 82.55
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 83.35,
"orders": 1
},
{
"quantity": 200,
"price": 83.3,
"orders": 1
},
{
"quantity": 200,
"price": 83.25,
"orders": 1
},
{
"quantity": 200,
"price": 82.05,
"orders": 1
},
{
"quantity": 200,
"price": 81.45,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 84.75,
"orders": 1
},
{
"quantity": 200,
"price": 84.8,
"orders": 1
},
{
"quantity": 200,
"price": 86.85,
"orders": 1
},
{
"quantity": 200,
"price": 87.45,
"orders": 1
},
{
"quantity": 200,
"price": 87.5,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|108890",
"symbol": "NESTLEIND25MAY2440PE",
"last_price": 82.55,
"volume": 48600,
"average_price": 57.8,
"oi": 64200,
"net_change": 29.15,
"total_buy_quantity": 21000,
"total_sell_quantity": 14600,
"lower_circuit_limit": 0.8,
"upper_circuit_limit": 106,
"last_trade_time": "1747735079955",
"oi_day_high": 64600,
"oi_day_low": 55000
},
"NSE_FO:PERSISTENT25MAY5200PE": {
"ohlc": {
"open": 18,
"high": 19.6,
"low": 13.25,
"close": 16.95
},
"depth": {
"buy": [
{
"quantity": 2200,
"price": 16.75,
"orders": 2
},
{
"quantity": 100,
"price": 16.5,
"orders": 1
},
{
"quantity": 100,
"price": 16.45,
"orders": 1
},
{
"quantity": 900,
"price": 16.4,
"orders": 3
},
{
"quantity": 100,
"price": 16.3,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 17.1,
"orders": 1
},
{
"quantity": 300,
"price": 17.15,
"orders": 3
},
{
"quantity": 100,
"price": 17.4,
"orders": 1
},
{
"quantity": 200,
"price": 17.45,
"orders": 1
},
{
"quantity": 400,
"price": 17.55,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|114445",
"symbol": "PERSISTENT25MAY5200PE",
"last_price": 16.95,
"volume": 92300,
"average_price": 15.85,
"oi": 102100,
"net_change": -6.4,
"total_buy_quantity": 37700,
"total_sell_quantity": 21900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 69.85,
"last_trade_time": "1747735129252",
"oi_day_high": 116200,
"oi_day_low": 102100
},
"NSE_FO:HDFCBANK25MAY1920PE": {
"ohlc": {
"open": 16.4,
"high": 22.45,
"low": 14.5,
"close": 19.55
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 19.3,
"orders": 2
},
{
"quantity": 2200,
"price": 19.25,
"orders": 3
},
{
"quantity": 1100,
"price": 19.2,
"orders": 2
},
{
"quantity": 1650,
"price": 19.15,
"orders": 2
},
{
"quantity": 1650,
"price": 19.1,
"orders": 3
}
],
"sell": [
{
"quantity": 1100,
"price": 19.55,
"orders": 1
},
{
"quantity": 550,
"price": 19.6,
"orders": 1
},
{
"quantity": 1100,
"price": 19.65,
"orders": 2
},
{
"quantity": 2200,
"price": 19.7,
"orders": 4
},
{
"quantity": 1100,
"price": 19.75,
"orders": 2
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|87326",
"symbol": "HDFCBANK25MAY1920PE",
"last_price": 19.55,
"volume": 5454900,
"average_price": 20.03,
"oi": 1318900,
"net_change": 4.95,
"total_buy_quantity": 607200,
"total_sell_quantity": 135850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 79,
"last_trade_time": "1747735197347",
"oi_day_high": 1518000,
"oi_day_low": 1287550
},
"NSE_FO:JIOFIN25MAY260CE": {
"ohlc": {
"open": 18,
"high": 18,
"low": 13.8,
"close": 14.15
},
"depth": {
"buy": [
{
"quantity": 1650,
"price": 14,
"orders": 1
},
{
"quantity": 3300,
"price": 13.95,
"orders": 2
},
{
"quantity": 1650,
"price": 13.9,
"orders": 1
},
{
"quantity": 4950,
"price": 13.85,
"orders": 3
},
{
"quantity": 1650,
"price": 13.8,
"orders": 1
}
],
"sell": [
{
"quantity": 1650,
"price": 14.15,
"orders": 1
},
{
"quantity": 3300,
"price": 14.2,
"orders": 2
},
{
"quantity": 3300,
"price": 14.25,
"orders": 2
},
{
"quantity": 1650,
"price": 14.3,
"orders": 1
},
{
"quantity": 4950,
"price": 14.35,
"orders": 3
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|97762",
"symbol": "JIOFIN25MAY260CE",
"last_price": 14.15,
"volume": 519750,
"average_price": 15.36,
"oi": 2649900,
"net_change": -4.7,
"total_buy_quantity": 245850,
"total_sell_quantity": 259050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.85,
"last_trade_time": "1747735144760",
"oi_day_high": 2831400,
"oi_day_low": 2641650
},
"NSE_FO:MANAPPURAM25MAY230CE": {
"ohlc": {
"open": 0.2,
"high": 0.55,
"low": 0.05,
"close": 0.55
},
"depth": {
"buy": [
{
"quantity": 9000,
"price": 0.55,
"orders": 1
},
{
"quantity": 75000,
"price": 0.5,
"orders": 1
},
{
"quantity": 1119000,
"price": 0.05,
"orders": 13
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 3000,
"price": 0.9,
"orders": 1
},
{
"quantity": 3000,
"price": 0.95,
"orders": 1
},
{
"quantity": 9000,
"price": 1,
"orders": 2
},
{
"quantity": 3000,
"price": 1.2,
"orders": 1
},
{
"quantity": 24000,
"price": 1.95,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|103980",
"symbol": "MANAPPURAM25MAY230CE",
"last_price": 0.55,
"volume": 42000,
"average_price": 0.36,
"oi": 10920000,
"net_change": -1.65,
"total_buy_quantity": 1203000,
"total_sell_quantity": 219000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.85,
"last_trade_time": "1747733158661",
"oi_day_high": 10938000,
"oi_day_low": 10920000
},
"NSE_FO:BAJAJ-AUTO25MAY8200CE": {
"ohlc": {
"open": 633.25,
"high": 658,
"low": 401.8,
"close": 466.95
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 450.5,
"orders": 2
},
{
"quantity": 75,
"price": 450.45,
"orders": 1
},
{
"quantity": 75,
"price": 450.4,
"orders": 1
},
{
"quantity": 75,
"price": 450.2,
"orders": 1
},
{
"quantity": 75,
"price": 450,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 462.25,
"orders": 2
},
{
"quantity": 75,
"price": 462.3,
"orders": 1
},
{
"quantity": 75,
"price": 462.35,
"orders": 1
},
{
"quantity": 75,
"price": 464.15,
"orders": 1
},
{
"quantity": 75,
"price": 466,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|69518",
"symbol": "BAJAJ-AUTO25MAY8200CE",
"last_price": 466.95,
"volume": 9525,
"average_price": 514.06,
"oi": 44250,
"net_change": -205.25,
"total_buy_quantity": 8550,
"total_sell_quantity": 7275,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 1108.5,
"last_trade_time": "1747734770360",
"oi_day_high": 44325,
"oi_day_low": 42300
},
"NSE_FO:NTPC25MAY365PE": {
"ohlc": {
"open": 19.5,
"high": 22.9,
"low": 16.95,
"close": 22.55
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 22.3,
"orders": 1
},
{
"quantity": 3000,
"price": 22.15,
"orders": 2
},
{
"quantity": 1500,
"price": 22.05,
"orders": 1
},
{
"quantity": 1500,
"price": 22,
"orders": 1
},
{
"quantity": 6000,
"price": 21.95,
"orders": 2
}
],
"sell": [
{
"quantity": 1500,
"price": 22.45,
"orders": 1
},
{
"quantity": 1500,
"price": 22.5,
"orders": 1
},
{
"quantity": 1500,
"price": 22.55,
"orders": 1
},
{
"quantity": 4500,
"price": 22.6,
"orders": 1
},
{
"quantity": 1500,
"price": 22.75,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|124356",
"symbol": "NTPC25MAY365PE",
"last_price": 22.55,
"volume": 73500,
"average_price": 19.11,
"oi": 877500,
"net_change": 1.95,
"total_buy_quantity": 193500,
"total_sell_quantity": 213000,
"lower_circuit_limit": 0.6,
"upper_circuit_limit": 40.6,
"last_trade_time": "1747734878019",
"oi_day_high": 901500,
"oi_day_low": 877500
},
"NSE_FO:GLENMARK25MAY1440CE": {
"ohlc": {
"open": 41.45,
"high": 53.25,
"low": 36.2,
"close": 39
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 37.95,
"orders": 1
},
{
"quantity": 325,
"price": 37.3,
"orders": 1
},
{
"quantity": 325,
"price": 37.25,
"orders": 1
},
{
"quantity": 325,
"price": 36.8,
"orders": 1
},
{
"quantity": 325,
"price": 36.75,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 39.85,
"orders": 1
},
{
"quantity": 325,
"price": 39.9,
"orders": 1
},
{
"quantity": 325,
"price": 40.05,
"orders": 1
},
{
"quantity": 325,
"price": 40.1,
"orders": 1
},
{
"quantity": 325,
"price": 40.25,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|83170",
"symbol": "GLENMARK25MAY1440CE",
"last_price": 39,
"volume": 334750,
"average_price": 45.09,
"oi": 304200,
"net_change": -2.6,
"total_buy_quantity": 108225,
"total_sell_quantity": 63050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 85.9,
"last_trade_time": "1747735191475",
"oi_day_high": 311025,
"oi_day_low": 280150
},
"NSE_FO:GODREJPROP25MAY2150CE": {
"ohlc": {
"open": 123,
"high": 123,
"low": 57.05,
"close": 66
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 65.65,
"orders": 2
},
{
"quantity": 450,
"price": 65.05,
"orders": 1
},
{
"quantity": 225,
"price": 64.6,
"orders": 1
},
{
"quantity": 675,
"price": 64.55,
"orders": 1
},
{
"quantity": 225,
"price": 64.5,
"orders": 1
}
],
"sell": [
{
"quantity": 225,
"price": 66.8,
"orders": 1
},
{
"quantity": 225,
"price": 66.85,
"orders": 1
},
{
"quantity": 675,
"price": 66.95,
"orders": 2
},
{
"quantity": 225,
"price": 67.2,
"orders": 1
},
{
"quantity": 675,
"price": 67.65,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|90760",
"symbol": "GODREJPROP25MAY2150CE",
"last_price": 66,
"volume": 172350,
"average_price": 83.02,
"oi": 157725,
"net_change": -42.95,
"total_buy_quantity": 115875,
"total_sell_quantity": 28800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 229.35,
"last_trade_time": "1747735172648",
"oi_day_high": 157725,
"oi_day_low": 132750
},
"NSE_FO:BANDHANBNK25MAY170PE": {
"ohlc": {
"open": 3,
"high": 6.85,
"low": 2.9,
"close": 6.25
},
"depth": {
"buy": [
{
"quantity": 2800,
"price": 6.15,
"orders": 1
},
{
"quantity": 11200,
"price": 6.1,
"orders": 4
},
{
"quantity": 14000,
"price": 6.05,
"orders": 4
},
{
"quantity": 22400,
"price": 6,
"orders": 7
},
{
"quantity": 16800,
"price": 5.95,
"orders": 4
}
],
"sell": [
{
"quantity": 2800,
"price": 6.2,
"orders": 1
},
{
"quantity": 16800,
"price": 6.25,
"orders": 5
},
{
"quantity": 8400,
"price": 6.3,
"orders": 3
},
{
"quantity": 25200,
"price": 6.35,
"orders": 4
},
{
"quantity": 28000,
"price": 6.4,
"orders": 6
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|70275",
"symbol": "BANDHANBNK25MAY170PE",
"last_price": 6.25,
"volume": 2912000,
"average_price": 4.75,
"oi": 2853200,
"net_change": 2.85,
"total_buy_quantity": 666400,
"total_sell_quantity": 464800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.4,
"last_trade_time": "1747735110461",
"oi_day_high": 2954000,
"oi_day_low": 2665600
},
"NSE_FO:BSE25MAY6500CE": {
"ohlc": {
"open": 1005,
"high": 1093.5,
"low": 901,
"close": 924.7
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 920.1,
"orders": 1
},
{
"quantity": 125,
"price": 920.05,
"orders": 1
},
{
"quantity": 125,
"price": 911.5,
"orders": 1
},
{
"quantity": 125,
"price": 911.2,
"orders": 1
},
{
"quantity": 125,
"price": 911.15,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 925.85,
"orders": 2
},
{
"quantity": 125,
"price": 925.9,
"orders": 1
},
{
"quantity": 125,
"price": 926,
"orders": 1
},
{
"quantity": 125,
"price": 926.95,
"orders": 1
},
{
"quantity": 125,
"price": 927.15,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|35243",
"symbol": "BSE25MAY6500CE",
"last_price": 924.7,
"volume": 12875,
"average_price": 997.45,
"oi": 142625,
"net_change": -78.3,
"total_buy_quantity": 11500,
"total_sell_quantity": 14250,
"lower_circuit_limit": 260.15,
"upper_circuit_limit": 1745.85,
"last_trade_time": "1747735138001",
"oi_day_high": 150750,
"oi_day_low": 142625
},
"NSE_FO:TORNTPOWER25MAY1600CE": {
"ohlc": {
"open": 3.4,
"high": 6.05,
"low": 1.85,
"close": 2.15
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 2.1,
"orders": 3
},
{
"quantity": 4500,
"price": 2.05,
"orders": 6
},
{
"quantity": 4125,
"price": 2,
"orders": 5
},
{
"quantity": 3375,
"price": 1.95,
"orders": 3
},
{
"quantity": 4500,
"price": 1.9,
"orders": 5
}
],
"sell": [
{
"quantity": 1500,
"price": 2.3,
"orders": 3
},
{
"quantity": 1875,
"price": 2.35,
"orders": 4
},
{
"quantity": 1875,
"price": 2.4,
"orders": 3
},
{
"quantity": 1500,
"price": 2.45,
"orders": 3
},
{
"quantity": 1500,
"price": 2.5,
"orders": 3
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|135476",
"symbol": "TORNTPOWER25MAY1600CE",
"last_price": 2.15,
"volume": 353625,
"average_price": 3.48,
"oi": 175125,
"net_change": -1,
"total_buy_quantity": 104625,
"total_sell_quantity": 85875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.15,
"last_trade_time": "1747735154458",
"oi_day_high": 175125,
"oi_day_low": 121500
},
"NSE_FO:LTF25MAY180PE": {
"ohlc": {
"open": 8.2,
"high": 12.6,
"low": 8.05,
"close": 11.45
},
"depth": {
"buy": [
{
"quantity": 4462,
"price": 11.45,
"orders": 1
},
{
"quantity": 4462,
"price": 11.4,
"orders": 1
},
{
"quantity": 4462,
"price": 11.35,
"orders": 1
},
{
"quantity": 8924,
"price": 11.3,
"orders": 2
},
{
"quantity": 4462,
"price": 11.25,
"orders": 1
}
],
"sell": [
{
"quantity": 4462,
"price": 11.55,
"orders": 1
},
{
"quantity": 4462,
"price": 11.6,
"orders": 1
},
{
"quantity": 8924,
"price": 11.65,
"orders": 2
},
{
"quantity": 4462,
"price": 11.7,
"orders": 1
},
{
"quantity": 4462,
"price": 11.75,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|102369",
"symbol": "LTF25MAY180PE",
"last_price": 11.45,
"volume": 267720,
"average_price": 10.2,
"oi": 486358,
"net_change": 2.7,
"total_buy_quantity": 423890,
"total_sell_quantity": 495282,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.75,
"last_trade_time": "1747735167466",
"oi_day_high": 539902,
"oi_day_low": 486358
},
"NSE_FO:HINDCOPPER25MAY225PE": {
"ohlc": {
"open": 3.65,
"high": 4.9,
"low": 3.65,
"close": 4.35
},
"depth": {
"buy": [
{
"quantity": 5300,
"price": 4.9,
"orders": 1
},
{
"quantity": 29150,
"price": 4.8,
"orders": 1
},
{
"quantity": 26500,
"price": 2.1,
"orders": 1
},
{
"quantity": 29150,
"price": 1.95,
"orders": 1
},
{
"quantity": 2650,
"price": 1.15,
"orders": 1
}
],
"sell": [
{
"quantity": 2650,
"price": 6,
"orders": 1
},
{
"quantity": 2650,
"price": 6.75,
"orders": 1
},
{
"quantity": 2650,
"price": 6.8,
"orders": 1
},
{
"quantity": 2650,
"price": 6.95,
"orders": 1
},
{
"quantity": 5300,
"price": 7,
"orders": 2
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|97274",
"symbol": "HINDCOPPER25MAY225PE",
"last_price": 4.35,
"volume": 29150,
"average_price": 4.47,
"oi": 363050,
"net_change": -0.3,
"total_buy_quantity": 275600,
"total_sell_quantity": 21200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.65,
"last_trade_time": "1747733352981",
"oi_day_high": 371000,
"oi_day_low": 363050
},
"NSE_FO:MARUTI25MAY11900CE": {
"ohlc": {
"open": 1004.85,
"high": 1032.2,
"low": 761.15,
"close": 768.1
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 769.35,
"orders": 1
},
{
"quantity": 50,
"price": 769.3,
"orders": 1
},
{
"quantity": 100,
"price": 769.1,
"orders": 2
},
{
"quantity": 50,
"price": 768.95,
"orders": 1
},
{
"quantity": 50,
"price": 768.9,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 778.45,
"orders": 1
},
{
"quantity": 50,
"price": 778.5,
"orders": 1
},
{
"quantity": 50,
"price": 784.05,
"orders": 1
},
{
"quantity": 50,
"price": 784.1,
"orders": 1
},
{
"quantity": 150,
"price": 792.05,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|117770",
"symbol": "MARUTI25MAY11900CE",
"last_price": 768.1,
"volume": 1650,
"average_price": 817.14,
"oi": 29900,
"net_change": -273.9,
"total_buy_quantity": 5700,
"total_sell_quantity": 5450,
"lower_circuit_limit": 269.2,
"upper_circuit_limit": 1641.3,
"last_trade_time": "1747734989634",
"oi_day_high": 30850,
"oi_day_low": 29900
},
"NSE_FO:IGL25MAY185PE": {
"ohlc": {
"open": 0.25,
"high": 0.6,
"low": 0.25,
"close": 0.5
},
"depth": {
"buy": [
{
"quantity": 41250,
"price": 0.5,
"orders": 4
},
{
"quantity": 30250,
"price": 0.45,
"orders": 7
},
{
"quantity": 27500,
"price": 0.4,
"orders": 7
},
{
"quantity": 24750,
"price": 0.35,
"orders": 5
},
{
"quantity": 66000,
"price": 0.3,
"orders": 5
}
],
"sell": [
{
"quantity": 11000,
"price": 0.55,
"orders": 4
},
{
"quantity": 22000,
"price": 0.6,
"orders": 4
},
{
"quantity": 16500,
"price": 0.65,
"orders": 4
},
{
"quantity": 16500,
"price": 0.7,
"orders": 4
},
{
"quantity": 8250,
"price": 0.75,
"orders": 3
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|92188",
"symbol": "IGL25MAY185PE",
"last_price": 0.5,
"volume": 379500,
"average_price": 0.45,
"oi": 486750,
"net_change": 0.15,
"total_buy_quantity": 1355750,
"total_sell_quantity": 470250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.35,
"last_trade_time": "1747735184854",
"oi_day_high": 577500,
"oi_day_low": 445500
},
"NSE_FO:TORNTPHARM25MAY3350PE": {
"ohlc": {
"open": 121.5,
"high": 140.5,
"low": 114.1,
"close": 136.8
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 132.35,
"orders": 1
},
{
"quantity": 250,
"price": 132.3,
"orders": 1
},
{
"quantity": 250,
"price": 132.2,
"orders": 1
},
{
"quantity": 250,
"price": 132.15,
"orders": 1
},
{
"quantity": 250,
"price": 132.1,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 139.1,
"orders": 1
},
{
"quantity": 250,
"price": 139.15,
"orders": 1
},
{
"quantity": 250,
"price": 139.9,
"orders": 1
},
{
"quantity": 500,
"price": 139.95,
"orders": 1
},
{
"quantity": 1000,
"price": 143.3,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|144796",
"symbol": "TORNTPHARM25MAY3350PE",
"last_price": 136.8,
"volume": 13750,
"average_price": 128.41,
"oi": 12750,
"net_change": 29.15,
"total_buy_quantity": 18500,
"total_sell_quantity": 22500,
"lower_circuit_limit": 19.95,
"upper_circuit_limit": 195.35,
"last_trade_time": "1747735133827",
"oi_day_high": 15500,
"oi_day_low": 12750
},
"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": 10322000,
"price": 0.05,
"orders": 92
},
{
"quantity": 3770000,
"price": 0.1,
"orders": 38
},
{
"quantity": 806000,
"price": 0.15,
"orders": 12
},
{
"quantity": 260000,
"price": 0.2,
"orders": 5
},
{
"quantity": 624000,
"price": 0.25,
"orders": 3
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|140560",
"symbol": "YESBANK25MAY18PE",
"last_price": 0.05,
"volume": 2652000,
"average_price": 0.05,
"oi": 38142000,
"net_change": 0,
"total_buy_quantity": 0,
"total_sell_quantity": 17056000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.05,
"last_trade_time": "1747733949377",
"oi_day_high": 38142000,
"oi_day_low": 37856000
},
"NSE_FO:MPHASIS25MAY2460PE": {
"ohlc": {
"open": 24.7,
"high": 30.45,
"low": 16.25,
"close": 26.65
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 26.5,
"orders": 2
},
{
"quantity": 275,
"price": 26.15,
"orders": 1
},
{
"quantity": 275,
"price": 26.1,
"orders": 1
},
{
"quantity": 275,
"price": 25.85,
"orders": 1
},
{
"quantity": 275,
"price": 25.75,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 26.9,
"orders": 1
},
{
"quantity": 275,
"price": 26.95,
"orders": 1
},
{
"quantity": 275,
"price": 27,
"orders": 1
},
{
"quantity": 275,
"price": 27.2,
"orders": 1
},
{
"quantity": 550,
"price": 27.25,
"orders": 2
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|120545",
"symbol": "MPHASIS25MAY2460PE",
"last_price": 26.65,
"volume": 56925,
"average_price": 21.66,
"oi": 51150,
"net_change": -5.4,
"total_buy_quantity": 78650,
"total_sell_quantity": 47300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 83.95,
"last_trade_time": "1747735195970",
"oi_day_high": 51700,
"oi_day_low": 39325
},
"NSE_FO:DMART25MAY4500PE": {
"ohlc": {
"open": 376.6,
"high": 408.6,
"low": 376.6,
"close": 401
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 406.55,
"orders": 1
},
{
"quantity": 150,
"price": 406.5,
"orders": 1
},
{
"quantity": 150,
"price": 405.75,
"orders": 1
},
{
"quantity": 150,
"price": 402.6,
"orders": 1
},
{
"quantity": 900,
"price": 400.85,
"orders": 2
}
],
"sell": [
{
"quantity": 150,
"price": 417.3,
"orders": 1
},
{
"quantity": 150,
"price": 417.35,
"orders": 1
},
{
"quantity": 150,
"price": 421.35,
"orders": 1
},
{
"quantity": 600,
"price": 429.45,
"orders": 1
},
{
"quantity": 1050,
"price": 435,
"orders": 2
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|80824",
"symbol": "DMART25MAY4500PE",
"last_price": 401,
"volume": 2250,
"average_price": 395.33,
"oi": 14100,
"net_change": 113.6,
"total_buy_quantity": 13200,
"total_sell_quantity": 5700,
"lower_circuit_limit": 85.05,
"upper_circuit_limit": 489.75,
"last_trade_time": "1747730722769",
"oi_day_high": 14400,
"oi_day_low": 14100
},
"NSE_FO:LODHA25MAY1320PE": {
"ohlc": {
"open": 12,
"high": 15.75,
"low": 8.8,
"close": 13.2
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 13.15,
"orders": 1
},
{
"quantity": 450,
"price": 13.1,
"orders": 1
},
{
"quantity": 450,
"price": 12.95,
"orders": 1
},
{
"quantity": 450,
"price": 12.9,
"orders": 1
},
{
"quantity": 900,
"price": 12.85,
"orders": 2
}
],
"sell": [
{
"quantity": 900,
"price": 13.5,
"orders": 2
},
{
"quantity": 450,
"price": 13.55,
"orders": 1
},
{
"quantity": 900,
"price": 13.6,
"orders": 2
},
{
"quantity": 450,
"price": 13.7,
"orders": 1
},
{
"quantity": 900,
"price": 13.75,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|101627",
"symbol": "LODHA25MAY1320PE",
"last_price": 13.2,
"volume": 139500,
"average_price": 12.07,
"oi": 75150,
"net_change": 2.95,
"total_buy_quantity": 287550,
"total_sell_quantity": 79200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.5,
"last_trade_time": "1747735151426",
"oi_day_high": 76500,
"oi_day_low": 66150
},
"NSE_FO:ABB25MAY5700PE": {
"ohlc": {
"open": 71.9,
"high": 106.75,
"low": 49.9,
"close": 92.75
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 91.05,
"orders": 1
},
{
"quantity": 125,
"price": 91,
"orders": 1
},
{
"quantity": 125,
"price": 90.6,
"orders": 1
},
{
"quantity": 250,
"price": 90.05,
"orders": 1
},
{
"quantity": 125,
"price": 89.2,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 93.3,
"orders": 1
},
{
"quantity": 125,
"price": 93.9,
"orders": 1
},
{
"quantity": 250,
"price": 93.95,
"orders": 1
},
{
"quantity": 125,
"price": 94.2,
"orders": 1
},
{
"quantity": 125,
"price": 94.4,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|65258",
"symbol": "ABB25MAY5700PE",
"last_price": 92.75,
"volume": 148125,
"average_price": 79.56,
"oi": 87250,
"net_change": 24.2,
"total_buy_quantity": 21125,
"total_sell_quantity": 14000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 207.6,
"last_trade_time": "1747735187951",
"oi_day_high": 95875,
"oi_day_low": 87250
},
"NSE_FO:PNBHOUSING25MAY1000PE": {
"ohlc": {
"open": 8.9,
"high": 9.2,
"low": 5.6,
"close": 8.4
},
"depth": {
"buy": [
{
"quantity": 1300,
"price": 7.8,
"orders": 2
},
{
"quantity": 650,
"price": 7.5,
"orders": 1
},
{
"quantity": 4550,
"price": 7.45,
"orders": 3
},
{
"quantity": 1300,
"price": 7.25,
"orders": 1
},
{
"quantity": 1300,
"price": 6.85,
"orders": 1
}
],
"sell": [
{
"quantity": 1300,
"price": 8.4,
"orders": 1
},
{
"quantity": 650,
"price": 8.55,
"orders": 1
},
{
"quantity": 650,
"price": 8.6,
"orders": 1
},
{
"quantity": 650,
"price": 9,
"orders": 1
},
{
"quantity": 13000,
"price": 9.55,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|130560",
"symbol": "PNBHOUSING25MAY1000PE",
"last_price": 8.4,
"volume": 129350,
"average_price": 7.8,
"oi": 253500,
"net_change": -0.3,
"total_buy_quantity": 215150,
"total_sell_quantity": 100100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.8,
"last_trade_time": "1747734586746",
"oi_day_high": 286650,
"oi_day_low": 253500
},
"NSE_FO:INOXWIND25MAY180CE": {
"ohlc": {
"open": 9,
"high": 12.4,
"low": 8.25,
"close": 10.15
},
"depth": {
"buy": [
{
"quantity": 6450,
"price": 9.95,
"orders": 2
},
{
"quantity": 6450,
"price": 9.9,
"orders": 2
},
{
"quantity": 6450,
"price": 9.85,
"orders": 1
},
{
"quantity": 6450,
"price": 9.65,
"orders": 1
},
{
"quantity": 9675,
"price": 9.45,
"orders": 2
}
],
"sell": [
{
"quantity": 3225,
"price": 10.15,
"orders": 1
},
{
"quantity": 3225,
"price": 10.2,
"orders": 1
},
{
"quantity": 3225,
"price": 10.25,
"orders": 1
},
{
"quantity": 22575,
"price": 10.3,
"orders": 4
},
{
"quantity": 9675,
"price": 10.35,
"orders": 2
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|106101",
"symbol": "INOXWIND25MAY180CE",
"last_price": 10.15,
"volume": 1383525,
"average_price": 10.41,
"oi": 1412550,
"net_change": 0.25,
"total_buy_quantity": 348300,
"total_sell_quantity": 403125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.9,
"last_trade_time": "1747735189294",
"oi_day_high": 1444800,
"oi_day_low": 1364175
},
"NSE_FO:BOSCHLTD25MAY28500CE": {
"ohlc": {
"open": 1982.7,
"high": 1982.7,
"low": 1982.7,
"close": 1982.7
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 3062.2,
"orders": 2
},
{
"quantity": 100,
"price": 3044.35,
"orders": 1
},
{
"quantity": 125,
"price": 3018.55,
"orders": 1
},
{
"quantity": 250,
"price": 3004.9,
"orders": 1
},
{
"quantity": 250,
"price": 2977,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 3437.3,
"orders": 1
},
{
"quantity": 100,
"price": 3437.35,
"orders": 1
},
{
"quantity": 250,
"price": 3516.65,
"orders": 1
},
{
"quantity": 250,
"price": 3588.4,
"orders": 1
},
{
"quantity": 225,
"price": 4001.3,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+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": 1525,
"total_sell_quantity": 850,
"lower_circuit_limit": 1694.25,
"upper_circuit_limit": 4542.45,
"last_trade_time": "1746591406000",
"oi_day_high": 450,
"oi_day_low": 450
},
"NSE_FO:IRCTC25MAY780CE": {
"ohlc": {
"open": 33.35,
"high": 33.35,
"low": 18.65,
"close": 20.15
},
"depth": {
"buy": [
{
"quantity": 875,
"price": 19.95,
"orders": 1
},
{
"quantity": 1750,
"price": 19.9,
"orders": 2
},
{
"quantity": 875,
"price": 19.85,
"orders": 1
},
{
"quantity": 1750,
"price": 19.8,
"orders": 2
},
{
"quantity": 875,
"price": 19.7,
"orders": 1
}
],
"sell": [
{
"quantity": 875,
"price": 20.3,
"orders": 1
},
{
"quantity": 875,
"price": 20.35,
"orders": 1
},
{
"quantity": 875,
"price": 20.7,
"orders": 1
},
{
"quantity": 875,
"price": 20.75,
"orders": 1
},
{
"quantity": 875,
"price": 20.8,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|95969",
"symbol": "IRCTC25MAY780CE",
"last_price": 20.15,
"volume": 198625,
"average_price": 25.31,
"oi": 193375,
"net_change": -12.7,
"total_buy_quantity": 127750,
"total_sell_quantity": 128625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 66.25,
"last_trade_time": "1747735177722",
"oi_day_high": 193375,
"oi_day_low": 178500
},
"NSE_FO:IIFL25MAY375CE": {
"ohlc": {
"open": 41.15,
"high": 41.15,
"low": 41.15,
"close": 41.15
},
"depth": {
"buy": [
{
"quantity": 1550,
"price": 35.85,
"orders": 1
},
{
"quantity": 6200,
"price": 35.8,
"orders": 1
},
{
"quantity": 7750,
"price": 35.6,
"orders": 1
},
{
"quantity": 15500,
"price": 35.3,
"orders": 1
},
{
"quantity": 15500,
"price": 34.3,
"orders": 1
}
],
"sell": [
{
"quantity": 3100,
"price": 39.8,
"orders": 2
},
{
"quantity": 6200,
"price": 39.85,
"orders": 1
},
{
"quantity": 15500,
"price": 40.45,
"orders": 1
},
{
"quantity": 62000,
"price": 42.25,
"orders": 1
},
{
"quantity": 4650,
"price": 56.95,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|102872",
"symbol": "IIFL25MAY375CE",
"last_price": 41.15,
"volume": 0,
"average_price": 0,
"oi": 268150,
"net_change": 0.3,
"total_buy_quantity": 108500,
"total_sell_quantity": 105400,
"lower_circuit_limit": 9,
"upper_circuit_limit": 72.7,
"last_trade_time": "1747648569000",
"oi_day_high": 271250,
"oi_day_low": 266600
},
"NSE_FO:PRESTIGE25MAY1300PE": {
"ohlc": {
"open": 8.2,
"high": 9.25,
"low": 4.5,
"close": 6.9
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 6.5,
"orders": 1
},
{
"quantity": 325,
"price": 6.45,
"orders": 1
},
{
"quantity": 325,
"price": 6.25,
"orders": 1
},
{
"quantity": 325,
"price": 6.15,
"orders": 1
},
{
"quantity": 325,
"price": 5.9,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 7,
"orders": 1
},
{
"quantity": 650,
"price": 7.05,
"orders": 2
},
{
"quantity": 1300,
"price": 7.1,
"orders": 2
},
{
"quantity": 650,
"price": 7.15,
"orders": 1
},
{
"quantity": 650,
"price": 7.3,
"orders": 2
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|118570",
"symbol": "PRESTIGE25MAY1300PE",
"last_price": 6.9,
"volume": 91325,
"average_price": 5.71,
"oi": 131950,
"net_change": -1,
"total_buy_quantity": 172575,
"total_sell_quantity": 61100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.9,
"last_trade_time": "1747734919375",
"oi_day_high": 167375,
"oi_day_low": 131950
},
"NSE_FO:IDEA25MAY8CE": {
"ohlc": {
"open": 0.1,
"high": 0.1,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 21960000,
"price": 0.05,
"orders": 149
},
{
"quantity": 90120000,
"price": 0.1,
"orders": 326
},
{
"quantity": 31720000,
"price": 0.15,
"orders": 152
},
{
"quantity": 14560000,
"price": 0.2,
"orders": 90
},
{
"quantity": 11640000,
"price": 0.25,
"orders": 42
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|91446",
"symbol": "IDEA25MAY8CE",
"last_price": 0.05,
"volume": 175800000,
"average_price": 0.05,
"oi": 475720000,
"net_change": -0.05,
"total_buy_quantity": 0,
"total_sell_quantity": 192120000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.1,
"last_trade_time": "1747735181669",
"oi_day_high": 479600000,
"oi_day_low": 458440000
},
"NSE_FO:ASTRAL25MAY1400PE": {
"ohlc": {
"open": 27.95,
"high": 60.45,
"low": 26.65,
"close": 59.5
},
"depth": {
"buy": [
{
"quantity": 367,
"price": 58,
"orders": 1
},
{
"quantity": 367,
"price": 57.95,
"orders": 1
},
{
"quantity": 367,
"price": 57.75,
"orders": 1
},
{
"quantity": 1835,
"price": 57.45,
"orders": 2
},
{
"quantity": 367,
"price": 57.4,
"orders": 1
}
],
"sell": [
{
"quantity": 1468,
"price": 59.5,
"orders": 2
},
{
"quantity": 367,
"price": 59.55,
"orders": 1
},
{
"quantity": 1468,
"price": 60.1,
"orders": 2
},
{
"quantity": 734,
"price": 60.15,
"orders": 1
},
{
"quantity": 367,
"price": 60.8,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|67957",
"symbol": "ASTRAL25MAY1400PE",
"last_price": 59.5,
"volume": 1432034,
"average_price": 50.18,
"oi": 350485,
"net_change": 27.1,
"total_buy_quantity": 45141,
"total_sell_quantity": 58720,
"lower_circuit_limit": 3.8,
"upper_circuit_limit": 120.35,
"last_trade_time": "1747735170874",
"oi_day_high": 400764,
"oi_day_low": 266075
},
"NSE_FO:SUNPHARMA25MAY1800CE": {
"ohlc": {
"open": 13.45,
"high": 14.95,
"low": 7.2,
"close": 9.25
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 9.2,
"orders": 2
},
{
"quantity": 1400,
"price": 9.15,
"orders": 2
},
{
"quantity": 1400,
"price": 9.1,
"orders": 4
},
{
"quantity": 1400,
"price": 9.05,
"orders": 4
},
{
"quantity": 1400,
"price": 9,
"orders": 4
}
],
"sell": [
{
"quantity": 700,
"price": 9.35,
"orders": 2
},
{
"quantity": 1750,
"price": 9.4,
"orders": 4
},
{
"quantity": 1400,
"price": 9.45,
"orders": 4
},
{
"quantity": 3500,
"price": 9.5,
"orders": 4
},
{
"quantity": 1050,
"price": 9.55,
"orders": 3
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|125704",
"symbol": "SUNPHARMA25MAY1800CE",
"last_price": 9.25,
"volume": 1424850,
"average_price": 11.07,
"oi": 977900,
"net_change": -2.8,
"total_buy_quantity": 665000,
"total_sell_quantity": 214200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.05,
"last_trade_time": "1747735175165",
"oi_day_high": 983850,
"oi_day_low": 718550
},
"NSE_FO:MAXHEALTH25MAY1120PE": {
"ohlc": {
"open": 19.85,
"high": 24.75,
"low": 8.9,
"close": 9.4
},
"depth": {
"buy": [
{
"quantity": 525,
"price": 8.6,
"orders": 1
},
{
"quantity": 525,
"price": 8.55,
"orders": 1
},
{
"quantity": 1575,
"price": 8.05,
"orders": 2
},
{
"quantity": 2100,
"price": 7.9,
"orders": 1
},
{
"quantity": 4200,
"price": 7.7,
"orders": 2
}
],
"sell": [
{
"quantity": 1050,
"price": 9.55,
"orders": 2
},
{
"quantity": 525,
"price": 9.8,
"orders": 1
},
{
"quantity": 525,
"price": 10.1,
"orders": 1
},
{
"quantity": 4725,
"price": 10.2,
"orders": 4
},
{
"quantity": 2100,
"price": 10.3,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|104846",
"symbol": "MAXHEALTH25MAY1120PE",
"last_price": 9.4,
"volume": 711375,
"average_price": 17.55,
"oi": 116550,
"net_change": -1.65,
"total_buy_quantity": 406350,
"total_sell_quantity": 107625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.05,
"last_trade_time": "1747735183568",
"oi_day_high": 127050,
"oi_day_low": 93450
},
"NSE_FO:HEROMOTOCO25MAY3850PE": {
"ohlc": {
"open": 2.3,
"high": 4.1,
"low": 2.3,
"close": 3.6
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 3.65,
"orders": 2
},
{
"quantity": 750,
"price": 3.6,
"orders": 4
},
{
"quantity": 750,
"price": 3.55,
"orders": 4
},
{
"quantity": 150,
"price": 3.5,
"orders": 1
},
{
"quantity": 450,
"price": 3.45,
"orders": 2
}
],
"sell": [
{
"quantity": 150,
"price": 3.75,
"orders": 1
},
{
"quantity": 600,
"price": 3.8,
"orders": 4
},
{
"quantity": 600,
"price": 3.85,
"orders": 3
},
{
"quantity": 300,
"price": 3.9,
"orders": 2
},
{
"quantity": 750,
"price": 3.95,
"orders": 4
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|95370",
"symbol": "HEROMOTOCO25MAY3850PE",
"last_price": 3.6,
"volume": 25800,
"average_price": 3.39,
"oi": 47700,
"net_change": 0.35,
"total_buy_quantity": 94200,
"total_sell_quantity": 20550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.2,
"last_trade_time": "1747735183062",
"oi_day_high": 57150,
"oi_day_low": 47700
},
"NSE_FO:BAJFINANCE25MAY9300CE": {
"ohlc": {
"open": 145.35,
"high": 153.9,
"low": 69,
"close": 74.05
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 74.25,
"orders": 1
},
{
"quantity": 125,
"price": 74.2,
"orders": 1
},
{
"quantity": 500,
"price": 74.05,
"orders": 2
},
{
"quantity": 125,
"price": 74,
"orders": 1
},
{
"quantity": 375,
"price": 73.65,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 75.45,
"orders": 1
},
{
"quantity": 375,
"price": 75.5,
"orders": 1
},
{
"quantity": 125,
"price": 75.55,
"orders": 1
},
{
"quantity": 250,
"price": 75.9,
"orders": 1
},
{
"quantity": 375,
"price": 75.95,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|72468",
"symbol": "BAJFINANCE25MAY9300CE",
"last_price": 74.05,
"volume": 670125,
"average_price": 107.32,
"oi": 449875,
"net_change": -61.6,
"total_buy_quantity": 94875,
"total_sell_quantity": 64250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 364.75,
"last_trade_time": "1747735195882",
"oi_day_high": 451125,
"oi_day_low": 376750
},
"NSE_FO:JUBLFOOD25MAY720PE": {
"ohlc": {
"open": 32.65,
"high": 45.25,
"low": 29.5,
"close": 42.25
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 41.8,
"orders": 1
},
{
"quantity": 1250,
"price": 41.7,
"orders": 1
},
{
"quantity": 1250,
"price": 41.65,
"orders": 1
},
{
"quantity": 1250,
"price": 41.4,
"orders": 1
},
{
"quantity": 1250,
"price": 40.5,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 42.85,
"orders": 1
},
{
"quantity": 1250,
"price": 43.4,
"orders": 1
},
{
"quantity": 1250,
"price": 43.45,
"orders": 1
},
{
"quantity": 1250,
"price": 43.5,
"orders": 1
},
{
"quantity": 1250,
"price": 43.9,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|99296",
"symbol": "JUBLFOOD25MAY720PE",
"last_price": 42.25,
"volume": 56250,
"average_price": 37.68,
"oi": 98750,
"net_change": 11.45,
"total_buy_quantity": 127500,
"total_sell_quantity": 120000,
"lower_circuit_limit": 1.7,
"upper_circuit_limit": 59.9,
"last_trade_time": "1747735197493",
"oi_day_high": 117500,
"oi_day_low": 98750
},
"NSE_FO:TATACONSUM25MAY1160CE": {
"ohlc": {
"open": 12.25,
"high": 14,
"low": 5.8,
"close": 6.45
},
"depth": {
"buy": [
{
"quantity": 456,
"price": 6.35,
"orders": 1
},
{
"quantity": 912,
"price": 6.3,
"orders": 2
},
{
"quantity": 1368,
"price": 6.25,
"orders": 2
},
{
"quantity": 912,
"price": 6.2,
"orders": 2
},
{
"quantity": 456,
"price": 6.15,
"orders": 1
}
],
"sell": [
{
"quantity": 912,
"price": 6.5,
"orders": 2
},
{
"quantity": 1824,
"price": 6.55,
"orders": 4
},
{
"quantity": 3648,
"price": 6.6,
"orders": 3
},
{
"quantity": 1368,
"price": 6.65,
"orders": 3
},
{
"quantity": 2736,
"price": 6.7,
"orders": 2
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|127473",
"symbol": "TATACONSUM25MAY1160CE",
"last_price": 6.45,
"volume": 674424,
"average_price": 8.72,
"oi": 520752,
"net_change": -5.8,
"total_buy_quantity": 199728,
"total_sell_quantity": 144552,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.5,
"last_trade_time": "1747735148766",
"oi_day_high": 525768,
"oi_day_low": 452808
},
"NSE_FO:LICHSGFIN25MAY610PE": {
"ohlc": {
"open": 15.6,
"high": 26.7,
"low": 15.6,
"close": 24.6
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 24.25,
"orders": 1
},
{
"quantity": 1000,
"price": 24.2,
"orders": 1
},
{
"quantity": 1000,
"price": 24.15,
"orders": 1
},
{
"quantity": 2000,
"price": 24.1,
"orders": 2
},
{
"quantity": 4000,
"price": 24.05,
"orders": 3
}
],
"sell": [
{
"quantity": 2000,
"price": 24.6,
"orders": 2
},
{
"quantity": 1000,
"price": 24.7,
"orders": 1
},
{
"quantity": 1000,
"price": 24.75,
"orders": 1
},
{
"quantity": 2000,
"price": 24.8,
"orders": 2
},
{
"quantity": 2000,
"price": 24.85,
"orders": 2
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|113270",
"symbol": "LICHSGFIN25MAY610PE",
"last_price": 24.6,
"volume": 618000,
"average_price": 21.31,
"oi": 321000,
"net_change": 7.05,
"total_buy_quantity": 158000,
"total_sell_quantity": 149000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.65,
"last_trade_time": "1747735131424",
"oi_day_high": 470000,
"oi_day_low": 320000
},
"NSE_FO:M&M25MAY2900CE": {
"ohlc": {
"open": 235.4,
"high": 235.4,
"low": 170.55,
"close": 184.7
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 184.65,
"orders": 1
},
{
"quantity": 525,
"price": 184.6,
"orders": 3
},
{
"quantity": 350,
"price": 184.5,
"orders": 2
},
{
"quantity": 175,
"price": 184.4,
"orders": 1
},
{
"quantity": 875,
"price": 184.3,
"orders": 5
}
],
"sell": [
{
"quantity": 175,
"price": 189.15,
"orders": 1
},
{
"quantity": 175,
"price": 189.2,
"orders": 1
},
{
"quantity": 175,
"price": 190.75,
"orders": 1
},
{
"quantity": 2100,
"price": 191.1,
"orders": 2
},
{
"quantity": 525,
"price": 194.8,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|103282",
"symbol": "M&M25MAY2900CE",
"last_price": 184.7,
"volume": 14350,
"average_price": 195.05,
"oi": 188300,
"net_change": -57.4,
"total_buy_quantity": 18550,
"total_sell_quantity": 19950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 406.9,
"last_trade_time": "1747734510888",
"oi_day_high": 188300,
"oi_day_low": 184275
},
"NSE_FO:EICHERMOT25MAY5650PE": {
"ohlc": {
"open": 168.5,
"high": 267.55,
"low": 165.4,
"close": 254.35
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 249.4,
"orders": 1
},
{
"quantity": 175,
"price": 249.35,
"orders": 1
},
{
"quantity": 175,
"price": 249.05,
"orders": 1
},
{
"quantity": 700,
"price": 244.15,
"orders": 1
},
{
"quantity": 700,
"price": 240.6,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 257.2,
"orders": 2
},
{
"quantity": 175,
"price": 257.25,
"orders": 1
},
{
"quantity": 175,
"price": 257.3,
"orders": 1
},
{
"quantity": 175,
"price": 259.2,
"orders": 1
},
{
"quantity": 175,
"price": 260.75,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|87978",
"symbol": "EICHERMOT25MAY5650PE",
"last_price": 254.35,
"volume": 11375,
"average_price": 207.72,
"oi": 24325,
"net_change": 93.75,
"total_buy_quantity": 11200,
"total_sell_quantity": 15400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 337.75,
"last_trade_time": "1747732973440",
"oi_day_high": 27475,
"oi_day_low": 24325
},
"NSE_FO:CGPOWER25MAY650CE": {
"ohlc": {
"open": 39.35,
"high": 44.35,
"low": 31.1,
"close": 44.35
},
"depth": {
"buy": [
{
"quantity": 725,
"price": 42.15,
"orders": 1
},
{
"quantity": 725,
"price": 42.1,
"orders": 1
},
{
"quantity": 725,
"price": 42.05,
"orders": 1
},
{
"quantity": 725,
"price": 41.7,
"orders": 1
},
{
"quantity": 5075,
"price": 41,
"orders": 2
}
],
"sell": [
{
"quantity": 725,
"price": 44.3,
"orders": 1
},
{
"quantity": 725,
"price": 44.35,
"orders": 1
},
{
"quantity": 725,
"price": 44.45,
"orders": 1
},
{
"quantity": 725,
"price": 44.55,
"orders": 1
},
{
"quantity": 1450,
"price": 44.95,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|80245",
"symbol": "CGPOWER25MAY650CE",
"last_price": 44.35,
"volume": 38425,
"average_price": 36.36,
"oi": 261725,
"net_change": -4.95,
"total_buy_quantity": 70325,
"total_sell_quantity": 66700,
"lower_circuit_limit": 5.2,
"upper_circuit_limit": 93.4,
"last_trade_time": "1747734569338",
"oi_day_high": 271150,
"oi_day_low": 261000
},
"NSE_FO:OFSS25MAY8535PE": {
"ohlc": {
"open": 118.15,
"high": 238.5,
"low": 94.45,
"close": 211.15
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 204.85,
"orders": 1
},
{
"quantity": 50,
"price": 204.8,
"orders": 1
},
{
"quantity": 150,
"price": 203.85,
"orders": 1
},
{
"quantity": 50,
"price": 203.8,
"orders": 1
},
{
"quantity": 100,
"price": 203.05,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 209.35,
"orders": 2
},
{
"quantity": 200,
"price": 209.4,
"orders": 2
},
{
"quantity": 50,
"price": 209.45,
"orders": 1
},
{
"quantity": 50,
"price": 209.5,
"orders": 1
},
{
"quantity": 50,
"price": 209.6,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|125827",
"symbol": "OFSS25MAY8535PE",
"last_price": 211.15,
"volume": 36650,
"average_price": 149.19,
"oi": 13950,
"net_change": 70.65,
"total_buy_quantity": 26600,
"total_sell_quantity": 6500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 404.25,
"last_trade_time": "1747735150314",
"oi_day_high": 14250,
"oi_day_low": 11200
},
"NSE_FO:DIXON25MAY16500PE": {
"ohlc": {
"open": 488.05,
"high": 560,
"low": 358,
"close": 507.5
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 504.1,
"orders": 1
},
{
"quantity": 50,
"price": 504.05,
"orders": 1
},
{
"quantity": 50,
"price": 503.95,
"orders": 1
},
{
"quantity": 50,
"price": 500.3,
"orders": 1
},
{
"quantity": 300,
"price": 500.25,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 509.55,
"orders": 1
},
{
"quantity": 50,
"price": 509.6,
"orders": 1
},
{
"quantity": 50,
"price": 509.7,
"orders": 1
},
{
"quantity": 50,
"price": 509.8,
"orders": 1
},
{
"quantity": 50,
"price": 509.85,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|80033",
"symbol": "DIXON25MAY16500PE",
"last_price": 507.5,
"volume": 469650,
"average_price": 447.48,
"oi": 146850,
"net_change": -57,
"total_buy_quantity": 12800,
"total_sell_quantity": 8450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 1175.15,
"last_trade_time": "1747735197080",
"oi_day_high": 147150,
"oi_day_low": 89450
},
"NSE_FO:IRFC25MAY132.5PE": {
"ohlc": {
"open": 1.15,
"high": 1.9,
"low": 1,
"close": 1.4
},
"depth": {
"buy": [
{
"quantity": 35250,
"price": 1.35,
"orders": 5
},
{
"quantity": 84600,
"price": 1.3,
"orders": 14
},
{
"quantity": 52875,
"price": 1.25,
"orders": 8
},
{
"quantity": 38775,
"price": 1.2,
"orders": 3
},
{
"quantity": 42300,
"price": 1.15,
"orders": 4
}
],
"sell": [
{
"quantity": 14100,
"price": 1.4,
"orders": 4
},
{
"quantity": 45825,
"price": 1.45,
"orders": 9
},
{
"quantity": 66975,
"price": 1.5,
"orders": 16
},
{
"quantity": 70500,
"price": 1.55,
"orders": 15
},
{
"quantity": 35250,
"price": 1.6,
"orders": 6
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|108337",
"symbol": "IRFC25MAY132.5PE",
"last_price": 1.4,
"volume": 3881025,
"average_price": 1.4,
"oi": 2449875,
"net_change": 0.4,
"total_buy_quantity": 1554525,
"total_sell_quantity": 937650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21,
"last_trade_time": "1747735182698",
"oi_day_high": 2449875,
"oi_day_low": 2203125
},
"NSE_FO:PNB25MAY103CE": {
"ohlc": {
"open": 1.55,
"high": 1.7,
"low": 1,
"close": 1.1
},
"depth": {
"buy": [
{
"quantity": 104000,
"price": 1.05,
"orders": 9
},
{
"quantity": 128000,
"price": 1,
"orders": 10
},
{
"quantity": 368000,
"price": 0.95,
"orders": 12
},
{
"quantity": 120000,
"price": 0.9,
"orders": 5
},
{
"quantity": 120000,
"price": 0.85,
"orders": 5
}
],
"sell": [
{
"quantity": 32000,
"price": 1.1,
"orders": 3
},
{
"quantity": 288000,
"price": 1.15,
"orders": 19
},
{
"quantity": 304000,
"price": 1.2,
"orders": 18
},
{
"quantity": 128000,
"price": 1.25,
"orders": 6
},
{
"quantity": 120000,
"price": 1.3,
"orders": 6
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|129890",
"symbol": "PNB25MAY103CE",
"last_price": 1.1,
"volume": 14856000,
"average_price": 1.28,
"oi": 5416000,
"net_change": -0.2,
"total_buy_quantity": 1848000,
"total_sell_quantity": 2880000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.3,
"last_trade_time": "1747735153265",
"oi_day_high": 5416000,
"oi_day_low": 4896000
},
"NSE_FO:ANGELONE25MAY2500PE": {
"ohlc": {
"open": 12.75,
"high": 14.15,
"low": 7.05,
"close": 10.15
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 10.15,
"orders": 1
},
{
"quantity": 200,
"price": 10.1,
"orders": 1
},
{
"quantity": 800,
"price": 10.05,
"orders": 4
},
{
"quantity": 600,
"price": 10,
"orders": 3
},
{
"quantity": 400,
"price": 9.95,
"orders": 2
}
],
"sell": [
{
"quantity": 1200,
"price": 10.3,
"orders": 6
},
{
"quantity": 800,
"price": 10.35,
"orders": 4
},
{
"quantity": 800,
"price": 10.4,
"orders": 4
},
{
"quantity": 400,
"price": 10.45,
"orders": 2
},
{
"quantity": 200,
"price": 10.5,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|67890",
"symbol": "ANGELONE25MAY2500PE",
"last_price": 10.15,
"volume": 380200,
"average_price": 10.36,
"oi": 176400,
"net_change": -3.75,
"total_buy_quantity": 86400,
"total_sell_quantity": 60000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 47.15,
"last_trade_time": "1747735189758",
"oi_day_high": 194200,
"oi_day_low": 175400
},
"NSE_FO:HFCL25MAY85PE": {
"ohlc": {
"open": 1.3,
"high": 2.55,
"low": 1.3,
"close": 2.35
},
"depth": {
"buy": [
{
"quantity": 33200,
"price": 2.35,
"orders": 6
},
{
"quantity": 70550,
"price": 2.3,
"orders": 15
},
{
"quantity": 91300,
"price": 2.25,
"orders": 16
},
{
"quantity": 20750,
"price": 2.2,
"orders": 3
},
{
"quantity": 20750,
"price": 2.15,
"orders": 3
}
],
"sell": [
{
"quantity": 29050,
"price": 2.4,
"orders": 4
},
{
"quantity": 70550,
"price": 2.45,
"orders": 11
},
{
"quantity": 99600,
"price": 2.5,
"orders": 17
},
{
"quantity": 87150,
"price": 2.55,
"orders": 15
},
{
"quantity": 33200,
"price": 2.6,
"orders": 4
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|88362",
"symbol": "HFCL25MAY85PE",
"last_price": 2.35,
"volume": 3378100,
"average_price": 1.98,
"oi": 1842600,
"net_change": 1.1,
"total_buy_quantity": 1157850,
"total_sell_quantity": 1008450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.25,
"last_trade_time": "1747735111645",
"oi_day_high": 2008600,
"oi_day_low": 1826000
},
"NSE_FO:BPCL25MAY300PE": {
"ohlc": {
"open": 1.25,
"high": 1.9,
"low": 1.05,
"close": 1.85
},
"depth": {
"buy": [
{
"quantity": 16200,
"price": 1.8,
"orders": 4
},
{
"quantity": 23400,
"price": 1.75,
"orders": 8
},
{
"quantity": 27000,
"price": 1.7,
"orders": 8
},
{
"quantity": 27000,
"price": 1.65,
"orders": 9
},
{
"quantity": 10800,
"price": 1.6,
"orders": 5
}
],
"sell": [
{
"quantity": 36000,
"price": 1.9,
"orders": 12
},
{
"quantity": 52200,
"price": 1.95,
"orders": 11
},
{
"quantity": 79200,
"price": 2,
"orders": 14
},
{
"quantity": 39600,
"price": 2.05,
"orders": 4
},
{
"quantity": 36000,
"price": 2.1,
"orders": 3
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|71900",
"symbol": "BPCL25MAY300PE",
"last_price": 1.85,
"volume": 3771000,
"average_price": 1.46,
"oi": 3544200,
"net_change": 0.6,
"total_buy_quantity": 883800,
"total_sell_quantity": 525600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.25,
"last_trade_time": "1747735197415",
"oi_day_high": 3717000,
"oi_day_low": 3295800
},
"NSE_FO:RELIANCE25MAY1300CE": {
"ohlc": {
"open": 145,
"high": 145,
"low": 127.5,
"close": 129.6
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 129.7,
"orders": 1
},
{
"quantity": 500,
"price": 129.65,
"orders": 1
},
{
"quantity": 500,
"price": 129.6,
"orders": 1
},
{
"quantity": 1000,
"price": 129.2,
"orders": 2
},
{
"quantity": 500,
"price": 129.15,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 130.85,
"orders": 1
},
{
"quantity": 500,
"price": 130.9,
"orders": 1
},
{
"quantity": 1500,
"price": 131.6,
"orders": 1
},
{
"quantity": 1500,
"price": 131.8,
"orders": 1
},
{
"quantity": 500,
"price": 131.9,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|120090",
"symbol": "RELIANCE25MAY1300CE",
"last_price": 129.6,
"volume": 40000,
"average_price": 136.72,
"oi": 1621500,
"net_change": -15.55,
"total_buy_quantity": 69500,
"total_sell_quantity": 61000,
"lower_circuit_limit": 83.45,
"upper_circuit_limit": 206.85,
"last_trade_time": "1747734998677",
"oi_day_high": 1641500,
"oi_day_low": 1621000
},
"NSE_FO:TATACHEM25MAY860PE": {
"ohlc": {
"open": 9.05,
"high": 13.35,
"low": 7.1,
"close": 12.2
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 12,
"orders": 1
},
{
"quantity": 550,
"price": 11.95,
"orders": 1
},
{
"quantity": 550,
"price": 11.9,
"orders": 1
},
{
"quantity": 550,
"price": 11.85,
"orders": 1
},
{
"quantity": 550,
"price": 11.8,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 12.2,
"orders": 1
},
{
"quantity": 550,
"price": 12.3,
"orders": 1
},
{
"quantity": 550,
"price": 12.4,
"orders": 1
},
{
"quantity": 550,
"price": 12.45,
"orders": 1
},
{
"quantity": 1100,
"price": 12.5,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|141649",
"symbol": "TATACHEM25MAY860PE",
"last_price": 12.2,
"volume": 579150,
"average_price": 9.99,
"oi": 471350,
"net_change": 0.7,
"total_buy_quantity": 404800,
"total_sell_quantity": 96250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.9,
"last_trade_time": "1747735195022",
"oi_day_high": 532950,
"oi_day_low": 466950
},
"NSE_FO:LUPIN25MAY2100PE": {
"ohlc": {
"open": 102,
"high": 137.75,
"low": 89,
"close": 136.15
},
"depth": {
"buy": [
{
"quantity": 425,
"price": 133.7,
"orders": 1
},
{
"quantity": 425,
"price": 133.55,
"orders": 1
},
{
"quantity": 425,
"price": 133.25,
"orders": 1
},
{
"quantity": 425,
"price": 132.2,
"orders": 1
},
{
"quantity": 850,
"price": 132.15,
"orders": 2
}
],
"sell": [
{
"quantity": 425,
"price": 134.95,
"orders": 1
},
{
"quantity": 425,
"price": 135,
"orders": 1
},
{
"quantity": 425,
"price": 136.25,
"orders": 1
},
{
"quantity": 425,
"price": 136.3,
"orders": 1
},
{
"quantity": 425,
"price": 136.35,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|116360",
"symbol": "LUPIN25MAY2100PE",
"last_price": 136.15,
"volume": 92225,
"average_price": 113.25,
"oi": 142375,
"net_change": 45.55,
"total_buy_quantity": 40800,
"total_sell_quantity": 40800,
"lower_circuit_limit": 11.25,
"upper_circuit_limit": 169.95,
"last_trade_time": "1747734990058",
"oi_day_high": 179350,
"oi_day_low": 142375
},
"NSE_FO:BHEL25MAY230CE": {
"ohlc": {
"open": 17,
"high": 20.95,
"low": 14.9,
"close": 16.85
},
"depth": {
"buy": [
{
"quantity": 2625,
"price": 16.9,
"orders": 1
},
{
"quantity": 2625,
"price": 16.85,
"orders": 1
},
{
"quantity": 2625,
"price": 16.8,
"orders": 1
},
{
"quantity": 5250,
"price": 16.75,
"orders": 2
},
{
"quantity": 5250,
"price": 16.7,
"orders": 2
}
],
"sell": [
{
"quantity": 5250,
"price": 17.05,
"orders": 2
},
{
"quantity": 5250,
"price": 17.1,
"orders": 2
},
{
"quantity": 2625,
"price": 17.15,
"orders": 1
},
{
"quantity": 5250,
"price": 17.2,
"orders": 2
},
{
"quantity": 2625,
"price": 17.3,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|71450",
"symbol": "BHEL25MAY230CE",
"last_price": 16.85,
"volume": 1018500,
"average_price": 18.09,
"oi": 2354625,
"net_change": 0.65,
"total_buy_quantity": 412125,
"total_sell_quantity": 338625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.2,
"last_trade_time": "1747735194714",
"oi_day_high": 2543625,
"oi_day_low": 2336250
},
"NSE_FO:NBCC25MAY100CE": {
"ohlc": {
"open": 13.35,
"high": 14.35,
"low": 12.6,
"close": 12.75
},
"depth": {
"buy": [
{
"quantity": 5800,
"price": 11.55,
"orders": 1
},
{
"quantity": 5800,
"price": 11.5,
"orders": 1
},
{
"quantity": 5800,
"price": 11.45,
"orders": 1
},
{
"quantity": 5800,
"price": 11.4,
"orders": 1
},
{
"quantity": 29000,
"price": 11.35,
"orders": 1
}
],
"sell": [
{
"quantity": 5800,
"price": 11.9,
"orders": 1
},
{
"quantity": 5800,
"price": 11.95,
"orders": 1
},
{
"quantity": 5800,
"price": 12,
"orders": 1
},
{
"quantity": 23200,
"price": 12.35,
"orders": 1
},
{
"quantity": 23200,
"price": 12.75,
"orders": 2
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|107981",
"symbol": "NBCC25MAY100CE",
"last_price": 12.75,
"volume": 232000,
"average_price": 13.76,
"oi": 1363000,
"net_change": -2.7,
"total_buy_quantity": 522000,
"total_sell_quantity": 452400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.45,
"last_trade_time": "1747727546622",
"oi_day_high": 1554400,
"oi_day_low": 1363000
},
"NSE_FO:TATAPOWER25MAY395CE": {
"ohlc": {
"open": 14.8,
"high": 16.5,
"low": 9.75,
"close": 10.05
},
"depth": {
"buy": [
{
"quantity": 2700,
"price": 10.05,
"orders": 2
},
{
"quantity": 6750,
"price": 10,
"orders": 5
},
{
"quantity": 5400,
"price": 9.95,
"orders": 4
},
{
"quantity": 4050,
"price": 9.9,
"orders": 3
},
{
"quantity": 5400,
"price": 9.85,
"orders": 3
}
],
"sell": [
{
"quantity": 1350,
"price": 10.15,
"orders": 1
},
{
"quantity": 2700,
"price": 10.2,
"orders": 2
},
{
"quantity": 5400,
"price": 10.25,
"orders": 4
},
{
"quantity": 5400,
"price": 10.3,
"orders": 4
},
{
"quantity": 6750,
"price": 10.35,
"orders": 4
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|142867",
"symbol": "TATAPOWER25MAY395CE",
"last_price": 10.05,
"volume": 776250,
"average_price": 12.14,
"oi": 1467450,
"net_change": -6.05,
"total_buy_quantity": 330750,
"total_sell_quantity": 193050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.1,
"last_trade_time": "1747735198157",
"oi_day_high": 1467450,
"oi_day_low": 1329750
},
"NSE_FO:TIINDIA25MAY2650PE": {
"ohlc": {
"open": 3.25,
"high": 3.25,
"low": 3.25,
"close": 3.25
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 3.3,
"orders": 1
},
{
"quantity": 450,
"price": 3.25,
"orders": 2
},
{
"quantity": 450,
"price": 3.15,
"orders": 2
},
{
"quantity": 300,
"price": 3.05,
"orders": 1
},
{
"quantity": 150,
"price": 2.8,
"orders": 1
}
],
"sell": [
{
"quantity": 7500,
"price": 11.85,
"orders": 1
},
{
"quantity": 7500,
"price": 11.9,
"orders": 1
},
{
"quantity": 600,
"price": 16.95,
"orders": 1
},
{
"quantity": 750,
"price": 17.6,
"orders": 1
},
{
"quantity": 1500,
"price": 22.65,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|143991",
"symbol": "TIINDIA25MAY2650PE",
"last_price": 3.25,
"volume": 0,
"average_price": 0,
"oi": 15750,
"net_change": 0,
"total_buy_quantity": 49350,
"total_sell_quantity": 19350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.25,
"last_trade_time": "1747644994000",
"oi_day_high": 19350,
"oi_day_low": 15750
},
"NSE_FO:BHARATFORG25MAY1100PE": {
"ohlc": {
"open": 2.35,
"high": 2.6,
"low": 1.75,
"close": 2.05
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 2.05,
"orders": 2
},
{
"quantity": 3000,
"price": 2,
"orders": 6
},
{
"quantity": 2000,
"price": 1.95,
"orders": 4
},
{
"quantity": 1500,
"price": 1.9,
"orders": 3
},
{
"quantity": 1500,
"price": 1.85,
"orders": 3
}
],
"sell": [
{
"quantity": 1500,
"price": 2.15,
"orders": 3
},
{
"quantity": 1000,
"price": 2.2,
"orders": 2
},
{
"quantity": 2000,
"price": 2.25,
"orders": 4
},
{
"quantity": 2000,
"price": 2.3,
"orders": 3
},
{
"quantity": 1500,
"price": 2.35,
"orders": 3
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|74776",
"symbol": "BHARATFORG25MAY1100PE",
"last_price": 2.05,
"volume": 154500,
"average_price": 2.23,
"oi": 229000,
"net_change": -0.25,
"total_buy_quantity": 329500,
"total_sell_quantity": 85000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.3,
"last_trade_time": "1747735147761",
"oi_day_high": 261000,
"oi_day_low": 227000
},
"NSE_FO:HINDUNILVR25MAY2320PE": {
"ohlc": {
"open": 8.55,
"high": 16.3,
"low": 7.75,
"close": 14.8
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 14.8,
"orders": 3
},
{
"quantity": 300,
"price": 14.75,
"orders": 1
},
{
"quantity": 600,
"price": 14.7,
"orders": 2
},
{
"quantity": 900,
"price": 14.65,
"orders": 2
},
{
"quantity": 600,
"price": 14.6,
"orders": 2
}
],
"sell": [
{
"quantity": 300,
"price": 14.95,
"orders": 1
},
{
"quantity": 600,
"price": 15,
"orders": 2
},
{
"quantity": 600,
"price": 15.05,
"orders": 2
},
{
"quantity": 300,
"price": 15.1,
"orders": 1
},
{
"quantity": 300,
"price": 15.15,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|89758",
"symbol": "HINDUNILVR25MAY2320PE",
"last_price": 14.8,
"volume": 290700,
"average_price": 12.49,
"oi": 156600,
"net_change": 6.2,
"total_buy_quantity": 263100,
"total_sell_quantity": 42600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.6,
"last_trade_time": "1747735189196",
"oi_day_high": 167100,
"oi_day_low": 151500
},
"NSE_FO:KOTAKBANK25MAY2220CE": {
"ohlc": {
"open": 5.2,
"high": 5.2,
"low": 2.5,
"close": 2.8
},
"depth": {
"buy": [
{
"quantity": 2400,
"price": 2.75,
"orders": 3
},
{
"quantity": 7200,
"price": 2.7,
"orders": 8
},
{
"quantity": 8000,
"price": 2.65,
"orders": 9
},
{
"quantity": 22800,
"price": 2.6,
"orders": 11
},
{
"quantity": 8800,
"price": 2.55,
"orders": 8
}
],
"sell": [
{
"quantity": 2400,
"price": 2.85,
"orders": 6
},
{
"quantity": 4800,
"price": 2.9,
"orders": 5
},
{
"quantity": 10000,
"price": 2.95,
"orders": 7
},
{
"quantity": 4000,
"price": 3,
"orders": 4
},
{
"quantity": 2800,
"price": 3.05,
"orders": 4
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|112100",
"symbol": "KOTAKBANK25MAY2220CE",
"last_price": 2.8,
"volume": 365200,
"average_price": 3.27,
"oi": 785200,
"net_change": -2.05,
"total_buy_quantity": 603200,
"total_sell_quantity": 78400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.85,
"last_trade_time": "1747735021948",
"oi_day_high": 805200,
"oi_day_low": 778800
},
"NSE_FO:CESC25MAY157.5CE": {
"ohlc": {
"open": 16.4,
"high": 16.7,
"low": 15.8,
"close": 16.7
},
"depth": {
"buy": [
{
"quantity": 2925,
"price": 16.7,
"orders": 1
},
{
"quantity": 2925,
"price": 16.55,
"orders": 1
},
{
"quantity": 14625,
"price": 16.5,
"orders": 2
},
{
"quantity": 29250,
"price": 16.2,
"orders": 1
},
{
"quantity": 8775,
"price": 14.8,
"orders": 1
}
],
"sell": [
{
"quantity": 11700,
"price": 17.8,
"orders": 1
},
{
"quantity": 29250,
"price": 18.05,
"orders": 1
},
{
"quantity": 8775,
"price": 18.5,
"orders": 1
},
{
"quantity": 5850,
"price": 18.6,
"orders": 1
},
{
"quantity": 117000,
"price": 19.3,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|80001",
"symbol": "CESC25MAY157.5CE",
"last_price": 16.7,
"volume": 23400,
"average_price": 16.31,
"oi": 295425,
"net_change": 1.2,
"total_buy_quantity": 184275,
"total_sell_quantity": 219375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.5,
"last_trade_time": "1747717376518",
"oi_day_high": 295425,
"oi_day_low": 286650
},
"NSE_FO:KEI25MAY3000PE": {
"ohlc": {
"open": 3.1,
"high": 3.1,
"low": 2.05,
"close": 2.1
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 2.15,
"orders": 1
},
{
"quantity": 300,
"price": 2.1,
"orders": 2
},
{
"quantity": 150,
"price": 2.05,
"orders": 1
},
{
"quantity": 750,
"price": 2,
"orders": 3
},
{
"quantity": 150,
"price": 1.9,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 2.65,
"orders": 2
},
{
"quantity": 300,
"price": 2.7,
"orders": 2
},
{
"quantity": 450,
"price": 2.75,
"orders": 2
},
{
"quantity": 450,
"price": 2.85,
"orders": 2
},
{
"quantity": 150,
"price": 3.05,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|99711",
"symbol": "KEI25MAY3000PE",
"last_price": 2.1,
"volume": 1500,
"average_price": 2.28,
"oi": 64350,
"net_change": -0.4,
"total_buy_quantity": 150750,
"total_sell_quantity": 17400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.5,
"last_trade_time": "1747735117514",
"oi_day_high": 64500,
"oi_day_low": 64350
},
"NSE_FO:UNIONBANK25MAY127.5CE": {
"ohlc": {
"open": 11,
"high": 12.8,
"low": 11,
"close": 11.5
},
"depth": {
"buy": [
{
"quantity": 4425,
"price": 11.35,
"orders": 1
},
{
"quantity": 4425,
"price": 11.3,
"orders": 1
},
{
"quantity": 13275,
"price": 11.1,
"orders": 1
},
{
"quantity": 22125,
"price": 11.05,
"orders": 2
},
{
"quantity": 22125,
"price": 11,
"orders": 1
}
],
"sell": [
{
"quantity": 8850,
"price": 11.65,
"orders": 2
},
{
"quantity": 4425,
"price": 11.7,
"orders": 1
},
{
"quantity": 4425,
"price": 11.75,
"orders": 1
},
{
"quantity": 8850,
"price": 11.9,
"orders": 1
},
{
"quantity": 17700,
"price": 12.5,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|145457",
"symbol": "UNIONBANK25MAY127.5CE",
"last_price": 11.5,
"volume": 296475,
"average_price": 12.14,
"oi": 517725,
"net_change": 1,
"total_buy_quantity": 411525,
"total_sell_quantity": 482325,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.5,
"last_trade_time": "1747732638777",
"oi_day_high": 548700,
"oi_day_low": 495600
},
"NSE_FO:TATASTEEL25MAY142.5CE": {
"ohlc": {
"open": 18.95,
"high": 18.95,
"low": 16.65,
"close": 16.7
},
"depth": {
"buy": [
{
"quantity": 22000,
"price": 16.3,
"orders": 1
},
{
"quantity": 27500,
"price": 16.2,
"orders": 1
},
{
"quantity": 55000,
"price": 15.95,
"orders": 1
},
{
"quantity": 55000,
"price": 15.75,
"orders": 1
},
{
"quantity": 16500,
"price": 15.05,
"orders": 1
}
],
"sell": [
{
"quantity": 5500,
"price": 17.7,
"orders": 1
},
{
"quantity": 22000,
"price": 17.75,
"orders": 1
},
{
"quantity": 27500,
"price": 18,
"orders": 1
},
{
"quantity": 55000,
"price": 18.15,
"orders": 1
},
{
"quantity": 16500,
"price": 18.9,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|143053",
"symbol": "TATASTEEL25MAY142.5CE",
"last_price": 16.7,
"volume": 594000,
"average_price": 18.03,
"oi": 2772000,
"net_change": 1.65,
"total_buy_quantity": 368500,
"total_sell_quantity": 302500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.05,
"last_trade_time": "1747725864522",
"oi_day_high": 3080000,
"oi_day_low": 2761000
},
"NSE_FO:NCC25MAY220CE": {
"ohlc": {
"open": 18,
"high": 21.1,
"low": 12.95,
"close": 13.45
},
"depth": {
"buy": [
{
"quantity": 1775,
"price": 13.6,
"orders": 1
},
{
"quantity": 1775,
"price": 13.55,
"orders": 1
},
{
"quantity": 1775,
"price": 13.45,
"orders": 1
},
{
"quantity": 1775,
"price": 13.4,
"orders": 1
},
{
"quantity": 1775,
"price": 13.35,
"orders": 1
}
],
"sell": [
{
"quantity": 1775,
"price": 13.8,
"orders": 1
},
{
"quantity": 1775,
"price": 13.85,
"orders": 1
},
{
"quantity": 1775,
"price": 14.1,
"orders": 1
},
{
"quantity": 1775,
"price": 14.15,
"orders": 1
},
{
"quantity": 10650,
"price": 14.2,
"orders": 3
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|108151",
"symbol": "NCC25MAY220CE",
"last_price": 13.45,
"volume": 255600,
"average_price": 17.47,
"oi": 498775,
"net_change": -3.8,
"total_buy_quantity": 257375,
"total_sell_quantity": 262700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.25,
"last_trade_time": "1747734911770",
"oi_day_high": 504100,
"oi_day_low": 484575
},
"NSE_FO:KPITTECH25MAY1220PE": {
"ohlc": {
"open": 2.2,
"high": 4.15,
"low": 2.2,
"close": 3.9
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 3.75,
"orders": 1
},
{
"quantity": 1200,
"price": 3.7,
"orders": 3
},
{
"quantity": 800,
"price": 3.65,
"orders": 1
},
{
"quantity": 800,
"price": 3.6,
"orders": 2
},
{
"quantity": 1600,
"price": 3.55,
"orders": 3
}
],
"sell": [
{
"quantity": 800,
"price": 3.85,
"orders": 2
},
{
"quantity": 400,
"price": 3.9,
"orders": 1
},
{
"quantity": 400,
"price": 3.95,
"orders": 1
},
{
"quantity": 800,
"price": 4,
"orders": 2
},
{
"quantity": 800,
"price": 4.05,
"orders": 2
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|112454",
"symbol": "KPITTECH25MAY1220PE",
"last_price": 3.9,
"volume": 46400,
"average_price": 3.2,
"oi": 50800,
"net_change": 0.3,
"total_buy_quantity": 169600,
"total_sell_quantity": 93200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.6,
"last_trade_time": "1747735149159",
"oi_day_high": 60800,
"oi_day_low": 50800
},
"NSE_FO:DALBHARAT25MAY1980PE": {
"ohlc": {
"open": 10.6,
"high": 12.7,
"low": 10.45,
"close": 10.7
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 10.75,
"orders": 1
},
{
"quantity": 275,
"price": 10.45,
"orders": 1
},
{
"quantity": 275,
"price": 10.4,
"orders": 1
},
{
"quantity": 275,
"price": 10.35,
"orders": 1
},
{
"quantity": 275,
"price": 10.15,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 11.5,
"orders": 1
},
{
"quantity": 275,
"price": 11.55,
"orders": 1
},
{
"quantity": 550,
"price": 11.65,
"orders": 2
},
{
"quantity": 275,
"price": 12.25,
"orders": 1
},
{
"quantity": 275,
"price": 12.35,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|84724",
"symbol": "DALBHARAT25MAY1980PE",
"last_price": 10.7,
"volume": 14025,
"average_price": 11.64,
"oi": 66825,
"net_change": -1.6,
"total_buy_quantity": 73975,
"total_sell_quantity": 57750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.35,
"last_trade_time": "1747735109027",
"oi_day_high": 66825,
"oi_day_low": 66000
},
"NSE_FO:CYIENT25MAY1240CE": {
"ohlc": {
"open": 78.45,
"high": 79.2,
"low": 57.95,
"close": 58
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 63.4,
"orders": 2
},
{
"quantity": 300,
"price": 63.35,
"orders": 1
},
{
"quantity": 300,
"price": 62.9,
"orders": 1
},
{
"quantity": 300,
"price": 62.85,
"orders": 1
},
{
"quantity": 300,
"price": 62.7,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 64.9,
"orders": 1
},
{
"quantity": 600,
"price": 64.95,
"orders": 1
},
{
"quantity": 1500,
"price": 67.6,
"orders": 1
},
{
"quantity": 1200,
"price": 67.8,
"orders": 1
},
{
"quantity": 900,
"price": 67.85,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|77664",
"symbol": "CYIENT25MAY1240CE",
"last_price": 58,
"volume": 8400,
"average_price": 69.5,
"oi": 14400,
"net_change": -10,
"total_buy_quantity": 71700,
"total_sell_quantity": 36900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 144.8,
"last_trade_time": "1747733910805",
"oi_day_high": 16800,
"oi_day_low": 14400
},
"NSE_FO:INDIGO25MAY5500CE": {
"ohlc": {
"open": 200.6,
"high": 200.65,
"low": 109.7,
"close": 119.1
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 118.7,
"orders": 1
},
{
"quantity": 300,
"price": 118.65,
"orders": 2
},
{
"quantity": 300,
"price": 118.6,
"orders": 2
},
{
"quantity": 300,
"price": 118.55,
"orders": 1
},
{
"quantity": 150,
"price": 117.1,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 120.65,
"orders": 1
},
{
"quantity": 300,
"price": 120.95,
"orders": 2
},
{
"quantity": 150,
"price": 121,
"orders": 1
},
{
"quantity": 150,
"price": 121.4,
"orders": 1
},
{
"quantity": 300,
"price": 121.45,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|94019",
"symbol": "INDIGO25MAY5500CE",
"last_price": 119.1,
"volume": 228000,
"average_price": 139.32,
"oi": 153000,
"net_change": -77.65,
"total_buy_quantity": 18300,
"total_sell_quantity": 26250,
"lower_circuit_limit": 3,
"upper_circuit_limit": 390.5,
"last_trade_time": "1747735197279",
"oi_day_high": 153000,
"oi_day_low": 122100
},
"NSE_FO:CONCOR25MAY710CE": {
"ohlc": {
"open": 40.15,
"high": 42.5,
"low": 27.05,
"close": 28.35
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 28.8,
"orders": 1
},
{
"quantity": 1000,
"price": 28.75,
"orders": 1
},
{
"quantity": 1000,
"price": 28.65,
"orders": 1
},
{
"quantity": 1000,
"price": 28.55,
"orders": 1
},
{
"quantity": 2000,
"price": 28.45,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 29.1,
"orders": 1
},
{
"quantity": 1000,
"price": 29.15,
"orders": 1
},
{
"quantity": 1000,
"price": 29.2,
"orders": 1
},
{
"quantity": 2000,
"price": 29.75,
"orders": 2
},
{
"quantity": 4000,
"price": 30.05,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|83185",
"symbol": "CONCOR25MAY710CE",
"last_price": 28.35,
"volume": 84000,
"average_price": 34.78,
"oi": 345000,
"net_change": -15.2,
"total_buy_quantity": 98000,
"total_sell_quantity": 111000,
"lower_circuit_limit": 4.85,
"upper_circuit_limit": 82.25,
"last_trade_time": "1747735111637",
"oi_day_high": 355000,
"oi_day_low": 344000
},
"NSE_FO:AXISBANK25MAY1210CE": {
"ohlc": {
"open": 17.05,
"high": 18.5,
"low": 10.9,
"close": 11.55
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 11.4,
"orders": 1
},
{
"quantity": 1875,
"price": 11.35,
"orders": 3
},
{
"quantity": 1250,
"price": 11.3,
"orders": 2
},
{
"quantity": 1875,
"price": 11.25,
"orders": 2
},
{
"quantity": 6875,
"price": 11.2,
"orders": 4
}
],
"sell": [
{
"quantity": 625,
"price": 11.5,
"orders": 1
},
{
"quantity": 1875,
"price": 11.55,
"orders": 3
},
{
"quantity": 1875,
"price": 11.6,
"orders": 3
},
{
"quantity": 5000,
"price": 11.65,
"orders": 5
},
{
"quantity": 3750,
"price": 11.7,
"orders": 5
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|70940",
"symbol": "AXISBANK25MAY1210CE",
"last_price": 11.55,
"volume": 3559375,
"average_price": 14.2,
"oi": 1588125,
"net_change": -4.25,
"total_buy_quantity": 427500,
"total_sell_quantity": 241875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 42.25,
"last_trade_time": "1747735195138",
"oi_day_high": 1708125,
"oi_day_low": 1580625
},
"NSE_FO:DELHIVERY25MAY300PE": {
"ohlc": {
"open": 0.45,
"high": 0.55,
"low": 0.25,
"close": 0.3
},
"depth": {
"buy": [
{
"quantity": 18300,
"price": 0.3,
"orders": 5
},
{
"quantity": 42700,
"price": 0.25,
"orders": 8
},
{
"quantity": 103700,
"price": 0.2,
"orders": 8
},
{
"quantity": 122000,
"price": 0.15,
"orders": 9
},
{
"quantity": 225700,
"price": 0.1,
"orders": 11
}
],
"sell": [
{
"quantity": 25925,
"price": 0.35,
"orders": 14
},
{
"quantity": 21350,
"price": 0.4,
"orders": 5
},
{
"quantity": 15250,
"price": 0.45,
"orders": 3
},
{
"quantity": 24400,
"price": 0.5,
"orders": 5
},
{
"quantity": 13725,
"price": 0.55,
"orders": 9
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|79055",
"symbol": "DELHIVERY25MAY300PE",
"last_price": 0.3,
"volume": 523075,
"average_price": 0.37,
"oi": 1146800,
"net_change": -0.2,
"total_buy_quantity": 898225,
"total_sell_quantity": 379725,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.5,
"last_trade_time": "1747735197002",
"oi_day_high": 1197125,
"oi_day_low": 1114775
},
"NSE_FO:INDUSINDBK25MAY700CE": {
"ohlc": {
"open": 90,
"high": 105.65,
"low": 88.8,
"close": 90.5
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 90.35,
"orders": 2
},
{
"quantity": 500,
"price": 90.3,
"orders": 1
},
{
"quantity": 2500,
"price": 90.1,
"orders": 5
},
{
"quantity": 500,
"price": 90,
"orders": 1
},
{
"quantity": 1000,
"price": 89.95,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 91.1,
"orders": 1
},
{
"quantity": 500,
"price": 91.5,
"orders": 1
},
{
"quantity": 1000,
"price": 92.05,
"orders": 1
},
{
"quantity": 2000,
"price": 92.1,
"orders": 2
},
{
"quantity": 1500,
"price": 92.15,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|38576",
"symbol": "INDUSINDBK25MAY700CE",
"last_price": 90.5,
"volume": 102000,
"average_price": 96.36,
"oi": 188500,
"net_change": -1.4,
"total_buy_quantity": 84500,
"total_sell_quantity": 67000,
"lower_circuit_limit": 29.2,
"upper_circuit_limit": 154.6,
"last_trade_time": "1747735189716",
"oi_day_high": 190000,
"oi_day_low": 172500
},
"NSE_FO:HINDZINC25MAY460CE": {
"ohlc": {
"open": 10.5,
"high": 10.5,
"low": 3.35,
"close": 3.9
},
"depth": {
"buy": [
{
"quantity": 6125,
"price": 3.9,
"orders": 1
},
{
"quantity": 2450,
"price": 3.8,
"orders": 2
},
{
"quantity": 3675,
"price": 3.75,
"orders": 3
},
{
"quantity": 4900,
"price": 3.7,
"orders": 4
},
{
"quantity": 6125,
"price": 3.65,
"orders": 4
}
],
"sell": [
{
"quantity": 3675,
"price": 3.95,
"orders": 3
},
{
"quantity": 6125,
"price": 4,
"orders": 5
},
{
"quantity": 3675,
"price": 4.05,
"orders": 2
},
{
"quantity": 2450,
"price": 4.1,
"orders": 2
},
{
"quantity": 1225,
"price": 4.15,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|98903",
"symbol": "HINDZINC25MAY460CE",
"last_price": 3.9,
"volume": 976325,
"average_price": 6.88,
"oi": 581875,
"net_change": -3.2,
"total_buy_quantity": 301350,
"total_sell_quantity": 291550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.1,
"last_trade_time": "1747735197795",
"oi_day_high": 589225,
"oi_day_low": 472850
},
"NSE_FO:TITAGARH25MAY820PE": {
"ohlc": {
"open": 6,
"high": 7.8,
"low": 4.2,
"close": 6.35
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 6.3,
"orders": 1
},
{
"quantity": 1250,
"price": 6.2,
"orders": 1
},
{
"quantity": 2500,
"price": 6.15,
"orders": 1
},
{
"quantity": 8750,
"price": 6.1,
"orders": 1
},
{
"quantity": 8750,
"price": 5.8,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 7,
"orders": 2
},
{
"quantity": 1875,
"price": 8,
"orders": 2
},
{
"quantity": 625,
"price": 9.5,
"orders": 1
},
{
"quantity": 625,
"price": 10.5,
"orders": 1
},
{
"quantity": 25000,
"price": 11.7,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|144083",
"symbol": "TITAGARH25MAY820PE",
"last_price": 6.35,
"volume": 94375,
"average_price": 6.19,
"oi": 280000,
"net_change": 1.9,
"total_buy_quantity": 99375,
"total_sell_quantity": 56875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.45,
"last_trade_time": "1747735154009",
"oi_day_high": 326875,
"oi_day_low": 280000
},
"NSE_FO:AMBUJACEM25MAY570CE": {
"ohlc": {
"open": 8.95,
"high": 10.85,
"low": 5.4,
"close": 5.85
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 5.8,
"orders": 2
},
{
"quantity": 4500,
"price": 5.75,
"orders": 5
},
{
"quantity": 1800,
"price": 5.7,
"orders": 2
},
{
"quantity": 4500,
"price": 5.65,
"orders": 4
},
{
"quantity": 2700,
"price": 5.6,
"orders": 3
}
],
"sell": [
{
"quantity": 1800,
"price": 5.95,
"orders": 2
},
{
"quantity": 900,
"price": 6,
"orders": 1
},
{
"quantity": 2700,
"price": 6.05,
"orders": 3
},
{
"quantity": 2700,
"price": 6.1,
"orders": 3
},
{
"quantity": 3600,
"price": 6.15,
"orders": 4
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|65880",
"symbol": "AMBUJACEM25MAY570CE",
"last_price": 5.85,
"volume": 1943100,
"average_price": 8.47,
"oi": 563400,
"net_change": -2.55,
"total_buy_quantity": 188100,
"total_sell_quantity": 231300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.4,
"last_trade_time": "1747735197285",
"oi_day_high": 720000,
"oi_day_low": 563400
},
"NSE_FO:JSWSTEEL25MAY1040CE": {
"ohlc": {
"open": 13.5,
"high": 20.1,
"low": 11.25,
"close": 11.7
},
"depth": {
"buy": [
{
"quantity": 1350,
"price": 11.8,
"orders": 2
},
{
"quantity": 1350,
"price": 11.75,
"orders": 2
},
{
"quantity": 1350,
"price": 11.7,
"orders": 2
},
{
"quantity": 1350,
"price": 11.65,
"orders": 2
},
{
"quantity": 1350,
"price": 11.6,
"orders": 2
}
],
"sell": [
{
"quantity": 675,
"price": 11.95,
"orders": 1
},
{
"quantity": 1350,
"price": 12,
"orders": 2
},
{
"quantity": 1350,
"price": 12.05,
"orders": 2
},
{
"quantity": 2025,
"price": 12.1,
"orders": 3
},
{
"quantity": 2700,
"price": 12.15,
"orders": 3
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|99015",
"symbol": "JSWSTEEL25MAY1040CE",
"last_price": 11.7,
"volume": 1442475,
"average_price": 16.94,
"oi": 515700,
"net_change": -2.2,
"total_buy_quantity": 499500,
"total_sell_quantity": 180900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.4,
"last_trade_time": "1747735185730",
"oi_day_high": 591975,
"oi_day_low": 515700
},
"NSE_FO:VOLTAS25MAY1280CE": {
"ohlc": {
"open": 27.3,
"high": 27.3,
"low": 12.15,
"close": 13.5
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 13.4,
"orders": 2
},
{
"quantity": 600,
"price": 13.35,
"orders": 2
},
{
"quantity": 600,
"price": 13.3,
"orders": 2
},
{
"quantity": 900,
"price": 13.25,
"orders": 2
},
{
"quantity": 600,
"price": 13.2,
"orders": 2
}
],
"sell": [
{
"quantity": 300,
"price": 13.6,
"orders": 1
},
{
"quantity": 600,
"price": 13.65,
"orders": 2
},
{
"quantity": 300,
"price": 13.7,
"orders": 1
},
{
"quantity": 300,
"price": 13.75,
"orders": 1
},
{
"quantity": 600,
"price": 13.8,
"orders": 2
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|139979",
"symbol": "VOLTAS25MAY1280CE",
"last_price": 13.5,
"volume": 1485300,
"average_price": 18.79,
"oi": 917400,
"net_change": -10.7,
"total_buy_quantity": 327600,
"total_sell_quantity": 147900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 65.5,
"last_trade_time": "1747735161351",
"oi_day_high": 1002000,
"oi_day_low": 884100
},
"NSE_FO:UPL25MAY680PE": {
"ohlc": {
"open": 38,
"high": 50.4,
"low": 38,
"close": 50.4
},
"depth": {
"buy": [
{
"quantity": 1355,
"price": 49.3,
"orders": 1
},
{
"quantity": 1355,
"price": 48.9,
"orders": 1
},
{
"quantity": 4065,
"price": 48.65,
"orders": 1
},
{
"quantity": 4065,
"price": 48.15,
"orders": 1
},
{
"quantity": 5420,
"price": 47.45,
"orders": 1
}
],
"sell": [
{
"quantity": 2710,
"price": 50.95,
"orders": 2
},
{
"quantity": 1355,
"price": 51,
"orders": 1
},
{
"quantity": 2710,
"price": 51.05,
"orders": 2
},
{
"quantity": 1355,
"price": 51.5,
"orders": 1
},
{
"quantity": 1355,
"price": 51.6,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|138930",
"symbol": "UPL25MAY680PE",
"last_price": 50.4,
"volume": 62330,
"average_price": 43.92,
"oi": 498640,
"net_change": 14.4,
"total_buy_quantity": 130080,
"total_sell_quantity": 121950,
"lower_circuit_limit": 7.2,
"upper_circuit_limit": 64.8,
"last_trade_time": "1747734794650",
"oi_day_high": 525740,
"oi_day_low": 498640
},
"NSE_FO:MANAPPURAM25MAY230PE": {
"ohlc": {
"open": 1.35,
"high": 1.5,
"low": 1.35,
"close": 1.4
},
"depth": {
"buy": [
{
"quantity": 252000,
"price": 1.4,
"orders": 4
},
{
"quantity": 90000,
"price": 1,
"orders": 1
},
{
"quantity": 90000,
"price": 0.3,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 9000,
"price": 1.65,
"orders": 2
},
{
"quantity": 6000,
"price": 1.7,
"orders": 2
},
{
"quantity": 3000,
"price": 1.9,
"orders": 1
},
{
"quantity": 3000,
"price": 1.95,
"orders": 1
},
{
"quantity": 12000,
"price": 2,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|103989",
"symbol": "MANAPPURAM25MAY230PE",
"last_price": 1.4,
"volume": 54000,
"average_price": 1.4,
"oi": 8073000,
"net_change": 0.1,
"total_buy_quantity": 432000,
"total_sell_quantity": 402000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.3,
"last_trade_time": "1747734694221",
"oi_day_high": 8124000,
"oi_day_low": 8073000
},
"NSE_FO:MOTHERSON25MAY135PE": {
"ohlc": {
"open": 0.4,
"high": 0.6,
"low": 0.3,
"close": 0.4
},
"depth": {
"buy": [
{
"quantity": 53250,
"price": 0.35,
"orders": 6
},
{
"quantity": 188150,
"price": 0.3,
"orders": 10
},
{
"quantity": 230750,
"price": 0.25,
"orders": 7
},
{
"quantity": 202350,
"price": 0.2,
"orders": 5
},
{
"quantity": 202350,
"price": 0.15,
"orders": 8
}
],
"sell": [
{
"quantity": 46150,
"price": 0.4,
"orders": 7
},
{
"quantity": 60350,
"price": 0.45,
"orders": 6
},
{
"quantity": 53250,
"price": 0.5,
"orders": 6
},
{
"quantity": 56800,
"price": 0.55,
"orders": 4
},
{
"quantity": 10650,
"price": 0.6,
"orders": 2
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|105896",
"symbol": "MOTHERSON25MAY135PE",
"last_price": 0.4,
"volume": 1760800,
"average_price": 0.39,
"oi": 2133550,
"net_change": -0.1,
"total_buy_quantity": 1366750,
"total_sell_quantity": 713550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.5,
"last_trade_time": "1747735042764",
"oi_day_high": 2257800,
"oi_day_low": 2133550
},
"NSE_FO:EXIDEIND25MAY380PE": {
"ohlc": {
"open": 2.65,
"high": 5.45,
"low": 2.4,
"close": 4.55
},
"depth": {
"buy": [
{
"quantity": 12600,
"price": 4.5,
"orders": 7
},
{
"quantity": 10800,
"price": 4.45,
"orders": 5
},
{
"quantity": 9000,
"price": 4.4,
"orders": 5
},
{
"quantity": 7200,
"price": 4.35,
"orders": 3
},
{
"quantity": 5400,
"price": 4.3,
"orders": 3
}
],
"sell": [
{
"quantity": 1800,
"price": 4.55,
"orders": 1
},
{
"quantity": 1800,
"price": 4.6,
"orders": 1
},
{
"quantity": 9000,
"price": 4.65,
"orders": 4
},
{
"quantity": 5400,
"price": 4.7,
"orders": 3
},
{
"quantity": 10800,
"price": 4.75,
"orders": 5
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|82126",
"symbol": "EXIDEIND25MAY380PE",
"last_price": 4.55,
"volume": 747000,
"average_price": 3.86,
"oi": 1200600,
"net_change": 1.6,
"total_buy_quantity": 556200,
"total_sell_quantity": 397800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.95,
"last_trade_time": "1747735170022",
"oi_day_high": 1207800,
"oi_day_low": 1179000
},
"NSE_FO:RECLTD25MAY440PE": {
"ohlc": {
"open": 42.2,
"high": 46.75,
"low": 42.05,
"close": 45.9
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 45.1,
"orders": 1
},
{
"quantity": 1000,
"price": 44.95,
"orders": 1
},
{
"quantity": 3000,
"price": 44.6,
"orders": 1
},
{
"quantity": 1000,
"price": 44.45,
"orders": 1
},
{
"quantity": 3000,
"price": 44.4,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 45.8,
"orders": 1
},
{
"quantity": 2000,
"price": 45.85,
"orders": 2
},
{
"quantity": 1000,
"price": 45.95,
"orders": 1
},
{
"quantity": 1000,
"price": 46.05,
"orders": 1
},
{
"quantity": 1000,
"price": 46.1,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|119729",
"symbol": "RECLTD25MAY440PE",
"last_price": 45.9,
"volume": 60000,
"average_price": 45.11,
"oi": 876000,
"net_change": 12.2,
"total_buy_quantity": 133000,
"total_sell_quantity": 126000,
"lower_circuit_limit": 6.05,
"upper_circuit_limit": 85.2,
"last_trade_time": "1747734257456",
"oi_day_high": 879000,
"oi_day_low": 876000
},
"NSE_FO:BANDHANBNK25MAY170CE": {
"ohlc": {
"open": 4.85,
"high": 4.85,
"low": 1.75,
"close": 2.15
},
"depth": {
"buy": [
{
"quantity": 2800,
"price": 2.15,
"orders": 1
},
{
"quantity": 16800,
"price": 2.1,
"orders": 5
},
{
"quantity": 375200,
"price": 2.05,
"orders": 10
},
{
"quantity": 33600,
"price": 2,
"orders": 9
},
{
"quantity": 36400,
"price": 1.95,
"orders": 7
}
],
"sell": [
{
"quantity": 86800,
"price": 2.2,
"orders": 7
},
{
"quantity": 50400,
"price": 2.25,
"orders": 10
},
{
"quantity": 47600,
"price": 2.3,
"orders": 7
},
{
"quantity": 53200,
"price": 2.35,
"orders": 12
},
{
"quantity": 30800,
"price": 2.4,
"orders": 5
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|70274",
"symbol": "BANDHANBNK25MAY170CE",
"last_price": 2.15,
"volume": 8601600,
"average_price": 2.59,
"oi": 9304400,
"net_change": -1.95,
"total_buy_quantity": 907200,
"total_sell_quantity": 1302000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.1,
"last_trade_time": "1747735195219",
"oi_day_high": 9318400,
"oi_day_low": 6812400
},
"NSE_FO:COALINDIA25MAY400CE": {
"ohlc": {
"open": 9.15,
"high": 19.65,
"low": 8.85,
"close": 11.85
},
"depth": {
"buy": [
{
"quantity": 5250,
"price": 11.5,
"orders": 3
},
{
"quantity": 5250,
"price": 11.45,
"orders": 3
},
{
"quantity": 7350,
"price": 11.4,
"orders": 6
},
{
"quantity": 5250,
"price": 11.35,
"orders": 4
},
{
"quantity": 4200,
"price": 11.3,
"orders": 3
}
],
"sell": [
{
"quantity": 1050,
"price": 11.6,
"orders": 1
},
{
"quantity": 3150,
"price": 11.65,
"orders": 1
},
{
"quantity": 6300,
"price": 11.7,
"orders": 4
},
{
"quantity": 11550,
"price": 11.75,
"orders": 8
},
{
"quantity": 7350,
"price": 11.8,
"orders": 5
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|75295",
"symbol": "COALINDIA25MAY400CE",
"last_price": 11.85,
"volume": 11439750,
"average_price": 14.4,
"oi": 3709650,
"net_change": 3.95,
"total_buy_quantity": 298200,
"total_sell_quantity": 443100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.9,
"last_trade_time": "1747735188826",
"oi_day_high": 5041050,
"oi_day_low": 3709650
},
"NSE_FO:TATASTEEL25MAY142.5PE": {
"ohlc": {
"open": 0.15,
"high": 0.2,
"low": 0.1,
"close": 0.15
},
"depth": {
"buy": [
{
"quantity": 143000,
"price": 0.15,
"orders": 4
},
{
"quantity": 1309000,
"price": 0.1,
"orders": 26
},
{
"quantity": 731500,
"price": 0.05,
"orders": 12
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 627000,
"price": 0.2,
"orders": 16
},
{
"quantity": 253000,
"price": 0.25,
"orders": 6
},
{
"quantity": 33000,
"price": 0.3,
"orders": 4
},
{
"quantity": 16500,
"price": 0.35,
"orders": 1
},
{
"quantity": 16500,
"price": 0.4,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|143054",
"symbol": "TATASTEEL25MAY142.5PE",
"last_price": 0.15,
"volume": 1595000,
"average_price": 0.15,
"oi": 3949000,
"net_change": -0.05,
"total_buy_quantity": 2183500,
"total_sell_quantity": 1578500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.2,
"last_trade_time": "1747734712980",
"oi_day_high": 4235000,
"oi_day_low": 3938000
},
"NSE_FO:TATACONSUM25MAY1160PE": {
"ohlc": {
"open": 25.9,
"high": 41.3,
"low": 25.85,
"close": 41.3
},
"depth": {
"buy": [
{
"quantity": 456,
"price": 40.5,
"orders": 1
},
{
"quantity": 456,
"price": 40.45,
"orders": 1
},
{
"quantity": 456,
"price": 40.1,
"orders": 1
},
{
"quantity": 456,
"price": 40.05,
"orders": 1
},
{
"quantity": 456,
"price": 40,
"orders": 1
}
],
"sell": [
{
"quantity": 456,
"price": 41.25,
"orders": 1
},
{
"quantity": 456,
"price": 41.3,
"orders": 1
},
{
"quantity": 912,
"price": 41.35,
"orders": 1
},
{
"quantity": 456,
"price": 41.6,
"orders": 1
},
{
"quantity": 1824,
"price": 41.95,
"orders": 2
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|127474",
"symbol": "TATACONSUM25MAY1160PE",
"last_price": 41.3,
"volume": 75240,
"average_price": 33.04,
"oi": 176928,
"net_change": 11.4,
"total_buy_quantity": 44232,
"total_sell_quantity": 57912,
"lower_circuit_limit": 0.2,
"upper_circuit_limit": 59.6,
"last_trade_time": "1747735141277",
"oi_day_high": 178752,
"oi_day_low": 173280
},
"NSE_FO:CAMS25MAY4050CE": {
"ohlc": {
"open": 55,
"high": 64.55,
"low": 29.8,
"close": 35.5
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 34.55,
"orders": 1
},
{
"quantity": 125,
"price": 34.5,
"orders": 1
},
{
"quantity": 250,
"price": 34.3,
"orders": 2
},
{
"quantity": 250,
"price": 34.25,
"orders": 1
},
{
"quantity": 250,
"price": 33.65,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 35.5,
"orders": 2
},
{
"quantity": 125,
"price": 35.65,
"orders": 1
},
{
"quantity": 250,
"price": 35.95,
"orders": 1
},
{
"quantity": 125,
"price": 36.25,
"orders": 1
},
{
"quantity": 125,
"price": 36.3,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|78658",
"symbol": "CAMS25MAY4050CE",
"last_price": 35.5,
"volume": 57000,
"average_price": 44.69,
"oi": 32000,
"net_change": -22.4,
"total_buy_quantity": 27750,
"total_sell_quantity": 24250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 179.9,
"last_trade_time": "1747735183000",
"oi_day_high": 32000,
"oi_day_low": 23625
},
"NSE_FO:HAL25MAY4300PE": {
"ohlc": {
"open": 8.05,
"high": 10.1,
"low": 6,
"close": 7.05
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 7,
"orders": 1
},
{
"quantity": 450,
"price": 6.95,
"orders": 3
},
{
"quantity": 600,
"price": 6.9,
"orders": 4
},
{
"quantity": 300,
"price": 6.85,
"orders": 2
},
{
"quantity": 300,
"price": 6.75,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 7.05,
"orders": 2
},
{
"quantity": 900,
"price": 7.1,
"orders": 5
},
{
"quantity": 750,
"price": 7.15,
"orders": 5
},
{
"quantity": 750,
"price": 7.2,
"orders": 5
},
{
"quantity": 900,
"price": 7.25,
"orders": 6
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|85704",
"symbol": "HAL25MAY4300PE",
"last_price": 7.05,
"volume": 298200,
"average_price": 7.63,
"oi": 260550,
"net_change": -0.1,
"total_buy_quantity": 306900,
"total_sell_quantity": 37500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 47.25,
"last_trade_time": "1747735197521",
"oi_day_high": 282450,
"oi_day_low": 259050
},
"NSE_FO:ADANIENT25MAY2440PE": {
"ohlc": {
"open": 16.75,
"high": 28,
"low": 14.6,
"close": 23.95
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 23.6,
"orders": 2
},
{
"quantity": 300,
"price": 23.55,
"orders": 1
},
{
"quantity": 300,
"price": 23.5,
"orders": 1
},
{
"quantity": 900,
"price": 23.3,
"orders": 1
},
{
"quantity": 900,
"price": 23.25,
"orders": 2
}
],
"sell": [
{
"quantity": 300,
"price": 24.05,
"orders": 1
},
{
"quantity": 300,
"price": 24.1,
"orders": 1
},
{
"quantity": 600,
"price": 24.25,
"orders": 1
},
{
"quantity": 300,
"price": 24.3,
"orders": 1
},
{
"quantity": 600,
"price": 24.35,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|64513",
"symbol": "ADANIENT25MAY2440PE",
"last_price": 23.95,
"volume": 214800,
"average_price": 20.92,
"oi": 220200,
"net_change": 4.3,
"total_buy_quantity": 211500,
"total_sell_quantity": 61500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 92.8,
"last_trade_time": "1747735170836",
"oi_day_high": 228900,
"oi_day_low": 207600
},
"NSE_FO:PFC25MAY430CE": {
"ohlc": {
"open": 8.45,
"high": 8.7,
"low": 3.6,
"close": 4.35
},
"depth": {
"buy": [
{
"quantity": 22100,
"price": 4.3,
"orders": 4
},
{
"quantity": 2600,
"price": 4.25,
"orders": 2
},
{
"quantity": 32500,
"price": 4.2,
"orders": 9
},
{
"quantity": 13000,
"price": 4.15,
"orders": 6
},
{
"quantity": 16900,
"price": 4.1,
"orders": 12
}
],
"sell": [
{
"quantity": 2600,
"price": 4.35,
"orders": 2
},
{
"quantity": 15600,
"price": 4.4,
"orders": 9
},
{
"quantity": 13000,
"price": 4.45,
"orders": 5
},
{
"quantity": 19500,
"price": 4.5,
"orders": 10
},
{
"quantity": 14300,
"price": 4.55,
"orders": 6
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|128558",
"symbol": "PFC25MAY430CE",
"last_price": 4.35,
"volume": 4204200,
"average_price": 5.65,
"oi": 3820700,
"net_change": -3.7,
"total_buy_quantity": 604500,
"total_sell_quantity": 578500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.05,
"last_trade_time": "1747735194806",
"oi_day_high": 3918200,
"oi_day_low": 3595800
},
"NSE_FO:INDUSINDBK25MAY820CE": {
"ohlc": {
"open": 13,
"high": 19.4,
"low": 11.3,
"close": 12.75
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 12.7,
"orders": 1
},
{
"quantity": 1000,
"price": 12.65,
"orders": 2
},
{
"quantity": 1000,
"price": 12.6,
"orders": 2
},
{
"quantity": 8000,
"price": 12.55,
"orders": 4
},
{
"quantity": 3500,
"price": 12.5,
"orders": 4
}
],
"sell": [
{
"quantity": 500,
"price": 12.85,
"orders": 1
},
{
"quantity": 1500,
"price": 12.9,
"orders": 3
},
{
"quantity": 1500,
"price": 12.95,
"orders": 3
},
{
"quantity": 1500,
"price": 13,
"orders": 3
},
{
"quantity": 1500,
"price": 13.05,
"orders": 2
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|94522",
"symbol": "INDUSINDBK25MAY820CE",
"last_price": 12.75,
"volume": 3121500,
"average_price": 15.9,
"oi": 1058500,
"net_change": -1.25,
"total_buy_quantity": 797000,
"total_sell_quantity": 240500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.75,
"last_trade_time": "1747735190317",
"oi_day_high": 1527500,
"oi_day_low": 1058500
},
"NSE_FO:SYNGENE25MAY660PE": {
"ohlc": {
"open": 25.2,
"high": 33.1,
"low": 23.35,
"close": 33.1
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 30.9,
"orders": 1
},
{
"quantity": 2000,
"price": 30.85,
"orders": 2
},
{
"quantity": 1000,
"price": 30.8,
"orders": 1
},
{
"quantity": 1000,
"price": 30.75,
"orders": 1
},
{
"quantity": 4000,
"price": 30.4,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 32.3,
"orders": 1
},
{
"quantity": 1000,
"price": 32.35,
"orders": 1
},
{
"quantity": 1000,
"price": 33.3,
"orders": 1
},
{
"quantity": 1000,
"price": 33.4,
"orders": 1
},
{
"quantity": 1000,
"price": 34.3,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|126445",
"symbol": "SYNGENE25MAY660PE",
"last_price": 33.1,
"volume": 28000,
"average_price": 29.1,
"oi": 124000,
"net_change": 9.75,
"total_buy_quantity": 102000,
"total_sell_quantity": 97000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 47.4,
"last_trade_time": "1747735026702",
"oi_day_high": 127000,
"oi_day_low": 118000
},
"NSE_FO:BPCL25MAY300CE": {
"ohlc": {
"open": 18,
"high": 21.25,
"low": 14.85,
"close": 14.85
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 14.6,
"orders": 1
},
{
"quantity": 10800,
"price": 14.55,
"orders": 6
},
{
"quantity": 1800,
"price": 14.5,
"orders": 1
},
{
"quantity": 3600,
"price": 14.45,
"orders": 2
},
{
"quantity": 1800,
"price": 14.35,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 14.85,
"orders": 1
},
{
"quantity": 9000,
"price": 14.9,
"orders": 3
},
{
"quantity": 1800,
"price": 14.95,
"orders": 1
},
{
"quantity": 1800,
"price": 15,
"orders": 1
},
{
"quantity": 1800,
"price": 15.1,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|71899",
"symbol": "BPCL25MAY300CE",
"last_price": 14.85,
"volume": 351000,
"average_price": 17.78,
"oi": 1051200,
"net_change": -4.45,
"total_buy_quantity": 266400,
"total_sell_quantity": 192600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.3,
"last_trade_time": "1747735196979",
"oi_day_high": 1060200,
"oi_day_low": 1040400
},
"NSE_FO:TECHM25MAY1440CE": {
"ohlc": {
"open": 172.4,
"high": 173.1,
"low": 145,
"close": 145
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 142.85,
"orders": 1
},
{
"quantity": 600,
"price": 142.75,
"orders": 1
},
{
"quantity": 10200,
"price": 140.3,
"orders": 2
},
{
"quantity": 600,
"price": 140.15,
"orders": 1
},
{
"quantity": 600,
"price": 139.35,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 151.9,
"orders": 1
},
{
"quantity": 10200,
"price": 151.95,
"orders": 2
},
{
"quantity": 2400,
"price": 153.2,
"orders": 1
},
{
"quantity": 3000,
"price": 153.25,
"orders": 1
},
{
"quantity": 1800,
"price": 153.8,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|132319",
"symbol": "TECHM25MAY1440CE",
"last_price": 145,
"volume": 7800,
"average_price": 150.69,
"oi": 181200,
"net_change": -16,
"total_buy_quantity": 62400,
"total_sell_quantity": 57000,
"lower_circuit_limit": 80.05,
"upper_circuit_limit": 241.95,
"last_trade_time": "1747726135685",
"oi_day_high": 183600,
"oi_day_low": 181200
},
"NSE_FO:ATGL25MAY620CE": {
"ohlc": {
"open": 52,
"high": 52,
"low": 43,
"close": 43
},
"depth": {
"buy": [
{
"quantity": 1550,
"price": 42.35,
"orders": 2
},
{
"quantity": 775,
"price": 42.3,
"orders": 1
},
{
"quantity": 5425,
"price": 41.55,
"orders": 2
},
{
"quantity": 775,
"price": 41.45,
"orders": 1
},
{
"quantity": 3875,
"price": 40.8,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 45.2,
"orders": 1
},
{
"quantity": 775,
"price": 46.2,
"orders": 1
},
{
"quantity": 1550,
"price": 46.6,
"orders": 1
},
{
"quantity": 7750,
"price": 49.05,
"orders": 1
},
{
"quantity": 6200,
"price": 49.25,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|68171",
"symbol": "ATGL25MAY620CE",
"last_price": 43,
"volume": 11625,
"average_price": 48.07,
"oi": 110050,
"net_change": -21.15,
"total_buy_quantity": 48825,
"total_sell_quantity": 57350,
"lower_circuit_limit": 11.2,
"upper_circuit_limit": 117.1,
"last_trade_time": "1747732831142",
"oi_day_high": 114700,
"oi_day_low": 110050
},
"NSE_FO:APLAPOLLO25MAY1620PE": {
"ohlc": {
"open": 2.5,
"high": 3.25,
"low": 1.8,
"close": 2.8
},
"depth": {
"buy": [
{
"quantity": 2100,
"price": 2.55,
"orders": 5
},
{
"quantity": 1400,
"price": 2.5,
"orders": 4
},
{
"quantity": 1750,
"price": 2.45,
"orders": 4
},
{
"quantity": 350,
"price": 2.4,
"orders": 1
},
{
"quantity": 1050,
"price": 2.35,
"orders": 2
}
],
"sell": [
{
"quantity": 350,
"price": 2.75,
"orders": 1
},
{
"quantity": 350,
"price": 2.8,
"orders": 1
},
{
"quantity": 700,
"price": 2.85,
"orders": 2
},
{
"quantity": 350,
"price": 2.9,
"orders": 1
},
{
"quantity": 700,
"price": 2.95,
"orders": 2
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|68084",
"symbol": "APLAPOLLO25MAY1620PE",
"last_price": 2.8,
"volume": 127400,
"average_price": 2.54,
"oi": 162400,
"net_change": 0.5,
"total_buy_quantity": 193900,
"total_sell_quantity": 41300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.3,
"last_trade_time": "1747735147554",
"oi_day_high": 163450,
"oi_day_low": 130550
},
"NSE_FO:ALKEM25MAY5200CE": {
"ohlc": {
"open": 216.2,
"high": 216.45,
"low": 140,
"close": 153.8
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 151.65,
"orders": 1
},
{
"quantity": 100,
"price": 151.6,
"orders": 1
},
{
"quantity": 100,
"price": 150.1,
"orders": 1
},
{
"quantity": 200,
"price": 150.05,
"orders": 1
},
{
"quantity": 100,
"price": 145,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 156.7,
"orders": 1
},
{
"quantity": 100,
"price": 156.75,
"orders": 1
},
{
"quantity": 100,
"price": 159.9,
"orders": 1
},
{
"quantity": 200,
"price": 159.95,
"orders": 1
},
{
"quantity": 100,
"price": 164.2,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|65604",
"symbol": "ALKEM25MAY5200CE",
"last_price": 153.8,
"volume": 8800,
"average_price": 182.87,
"oi": 18000,
"net_change": -50.45,
"total_buy_quantity": 6800,
"total_sell_quantity": 7300,
"lower_circuit_limit": 26.2,
"upper_circuit_limit": 382.3,
"last_trade_time": "1747735158842",
"oi_day_high": 18200,
"oi_day_low": 15400
},
"NSE_FO:RELIANCE25MAY1300PE": {
"ohlc": {
"open": 1.35,
"high": 1.35,
"low": 1,
"close": 1.2
},
"depth": {
"buy": [
{
"quantity": 19000,
"price": 1.2,
"orders": 11
},
{
"quantity": 38000,
"price": 1.15,
"orders": 14
},
{
"quantity": 41000,
"price": 1.1,
"orders": 18
},
{
"quantity": 42000,
"price": 1.05,
"orders": 21
},
{
"quantity": 31500,
"price": 1,
"orders": 20
}
],
"sell": [
{
"quantity": 7500,
"price": 1.25,
"orders": 4
},
{
"quantity": 68000,
"price": 1.3,
"orders": 14
},
{
"quantity": 10500,
"price": 1.35,
"orders": 7
},
{
"quantity": 21500,
"price": 1.4,
"orders": 7
},
{
"quantity": 22000,
"price": 1.45,
"orders": 3
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|120103",
"symbol": "RELIANCE25MAY1300PE",
"last_price": 1.2,
"volume": 1829500,
"average_price": 1.15,
"oi": 4359000,
"net_change": 0,
"total_buy_quantity": 682000,
"total_sell_quantity": 430000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.2,
"last_trade_time": "1747735168112",
"oi_day_high": 4584000,
"oi_day_low": 4343000
},
"NSE_FO:PAYTM25MAY920CE": {
"ohlc": {
"open": 9.7,
"high": 10.8,
"low": 4.85,
"close": 4.95
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 5,
"orders": 1
},
{
"quantity": 3250,
"price": 4.95,
"orders": 5
},
{
"quantity": 6500,
"price": 4.9,
"orders": 9
},
{
"quantity": 5850,
"price": 4.85,
"orders": 7
},
{
"quantity": 3250,
"price": 4.8,
"orders": 4
}
],
"sell": [
{
"quantity": 2600,
"price": 5.15,
"orders": 4
},
{
"quantity": 3250,
"price": 5.2,
"orders": 5
},
{
"quantity": 5850,
"price": 5.25,
"orders": 5
},
{
"quantity": 3250,
"price": 5.3,
"orders": 5
},
{
"quantity": 12350,
"price": 5.35,
"orders": 7
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|113662",
"symbol": "PAYTM25MAY920CE",
"last_price": 4.95,
"volume": 1879150,
"average_price": 7.53,
"oi": 765700,
"net_change": -3.9,
"total_buy_quantity": 367900,
"total_sell_quantity": 235300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.45,
"last_trade_time": "1747735194762",
"oi_day_high": 774800,
"oi_day_low": 684450
},
"NSE_FO:ITC25MAY430CE": {
"ohlc": {
"open": 10.55,
"high": 13.3,
"low": 8.45,
"close": 9.4
},
"depth": {
"buy": [
{
"quantity": 14400,
"price": 9.4,
"orders": 8
},
{
"quantity": 12800,
"price": 9.35,
"orders": 8
},
{
"quantity": 17600,
"price": 9.3,
"orders": 8
},
{
"quantity": 16000,
"price": 9.25,
"orders": 8
},
{
"quantity": 25600,
"price": 9.2,
"orders": 7
}
],
"sell": [
{
"quantity": 9600,
"price": 9.5,
"orders": 6
},
{
"quantity": 16000,
"price": 9.55,
"orders": 7
},
{
"quantity": 14400,
"price": 9.6,
"orders": 7
},
{
"quantity": 6400,
"price": 9.65,
"orders": 3
},
{
"quantity": 14400,
"price": 9.7,
"orders": 4
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|97219",
"symbol": "ITC25MAY430CE",
"last_price": 9.4,
"volume": 5788800,
"average_price": 11.06,
"oi": 4947200,
"net_change": -0.1,
"total_buy_quantity": 494400,
"total_sell_quantity": 896000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.5,
"last_trade_time": "1747735180582",
"oi_day_high": 5520000,
"oi_day_low": 4932800
},
"NSE_FO:COFORGE25MAY7300CE": {
"ohlc": {
"open": 1199.8,
"high": 1199.8,
"low": 947.25,
"close": 949.7
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 998.55,
"orders": 1
},
{
"quantity": 75,
"price": 998.5,
"orders": 1
},
{
"quantity": 75,
"price": 998.45,
"orders": 1
},
{
"quantity": 75,
"price": 998.35,
"orders": 1
},
{
"quantity": 750,
"price": 984.1,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 1030.6,
"orders": 5
},
{
"quantity": 300,
"price": 1030.7,
"orders": 1
},
{
"quantity": 750,
"price": 1046.05,
"orders": 1
},
{
"quantity": 225,
"price": 1047.75,
"orders": 1
},
{
"quantity": 225,
"price": 1048.45,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|82050",
"symbol": "COFORGE25MAY7300CE",
"last_price": 949.7,
"volume": 1575,
"average_price": 1016.65,
"oi": 40800,
"net_change": -73.25,
"total_buy_quantity": 7125,
"total_sell_quantity": 7275,
"lower_circuit_limit": 449.4,
"upper_circuit_limit": 1596.5,
"last_trade_time": "1747733140114",
"oi_day_high": 41175,
"oi_day_low": 40650
},
"NSE_FO:TORNTPOWER25MAY1600PE": {
"ohlc": {
"open": 139,
"high": 190.35,
"low": 138,
"close": 190.35
},
"depth": {
"buy": [
{
"quantity": 1125,
"price": 196.65,
"orders": 1
},
{
"quantity": 375,
"price": 196.6,
"orders": 1
},
{
"quantity": 375,
"price": 196.5,
"orders": 1
},
{
"quantity": 375,
"price": 196.4,
"orders": 1
},
{
"quantity": 1500,
"price": 194.1,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 208.2,
"orders": 1
},
{
"quantity": 375,
"price": 208.25,
"orders": 1
},
{
"quantity": 375,
"price": 208.3,
"orders": 1
},
{
"quantity": 1500,
"price": 209.15,
"orders": 1
},
{
"quantity": 1875,
"price": 209.85,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|135477",
"symbol": "TORNTPOWER25MAY1600PE",
"last_price": 190.35,
"volume": 1500,
"average_price": 151.58,
"oi": 28125,
"net_change": 35.85,
"total_buy_quantity": 27750,
"total_sell_quantity": 28875,
"lower_circuit_limit": 75.8,
"upper_circuit_limit": 279.6,
"last_trade_time": "1747730000668",
"oi_day_high": 29250,
"oi_day_low": 28125
},
"NSE_FO:COLPAL25MAY2740PE": {
"ohlc": {
"open": 91.6,
"high": 131,
"low": 88.1,
"close": 131
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 124.55,
"orders": 1
},
{
"quantity": 175,
"price": 124.5,
"orders": 1
},
{
"quantity": 175,
"price": 124.3,
"orders": 1
},
{
"quantity": 175,
"price": 121.15,
"orders": 1
},
{
"quantity": 700,
"price": 119.05,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 131,
"orders": 2
},
{
"quantity": 175,
"price": 131.05,
"orders": 1
},
{
"quantity": 175,
"price": 131.1,
"orders": 1
},
{
"quantity": 350,
"price": 136.3,
"orders": 1
},
{
"quantity": 175,
"price": 137.75,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|82711",
"symbol": "COLPAL25MAY2740PE",
"last_price": 131,
"volume": 3675,
"average_price": 94.84,
"oi": 7350,
"net_change": 50.35,
"total_buy_quantity": 16800,
"total_sell_quantity": 17850,
"lower_circuit_limit": 9.9,
"upper_circuit_limit": 261.55,
"last_trade_time": "1747734066493",
"oi_day_high": 8400,
"oi_day_low": 7175
},
"NSE_FO:HINDPETRO25MAY390PE": {
"ohlc": {
"open": 2.9,
"high": 7.25,
"low": 2.2,
"close": 6.45
},
"depth": {
"buy": [
{
"quantity": 2025,
"price": 6.1,
"orders": 1
},
{
"quantity": 2025,
"price": 6.05,
"orders": 1
},
{
"quantity": 6075,
"price": 6,
"orders": 3
},
{
"quantity": 14175,
"price": 5.95,
"orders": 4
},
{
"quantity": 6075,
"price": 5.9,
"orders": 3
}
],
"sell": [
{
"quantity": 6075,
"price": 6.2,
"orders": 3
},
{
"quantity": 10125,
"price": 6.25,
"orders": 4
},
{
"quantity": 6075,
"price": 6.3,
"orders": 3
},
{
"quantity": 10125,
"price": 6.35,
"orders": 4
},
{
"quantity": 2025,
"price": 6.4,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|89175",
"symbol": "HINDPETRO25MAY390PE",
"last_price": 6.45,
"volume": 2800575,
"average_price": 4.26,
"oi": 1429650,
"net_change": 3.15,
"total_buy_quantity": 564975,
"total_sell_quantity": 386775,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.3,
"last_trade_time": "1747735192479",
"oi_day_high": 1429650,
"oi_day_low": 1032750
},
"NSE_FO:HINDUNILVR25MAY2320CE": {
"ohlc": {
"open": 80,
"high": 80,
"low": 42.7,
"close": 45.8
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 45.5,
"orders": 1
},
{
"quantity": 300,
"price": 45.45,
"orders": 1
},
{
"quantity": 300,
"price": 45.1,
"orders": 1
},
{
"quantity": 300,
"price": 45.05,
"orders": 1
},
{
"quantity": 300,
"price": 45,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 46,
"orders": 1
},
{
"quantity": 300,
"price": 46.05,
"orders": 1
},
{
"quantity": 600,
"price": 46.15,
"orders": 1
},
{
"quantity": 300,
"price": 46.35,
"orders": 1
},
{
"quantity": 300,
"price": 46.4,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|89757",
"symbol": "HINDUNILVR25MAY2320CE",
"last_price": 45.8,
"volume": 89400,
"average_price": 51.46,
"oi": 129600,
"net_change": -31.3,
"total_buy_quantity": 20100,
"total_sell_quantity": 42600,
"lower_circuit_limit": 9.15,
"upper_circuit_limit": 145.05,
"last_trade_time": "1747735189196",
"oi_day_high": 144900,
"oi_day_low": 126000
},
"NSE_FO:JUBLFOOD25MAY720CE": {
"ohlc": {
"open": 7.25,
"high": 8,
"low": 3.3,
"close": 3.9
},
"depth": {
"buy": [
{
"quantity": 5000,
"price": 3.75,
"orders": 3
},
{
"quantity": 5000,
"price": 3.7,
"orders": 4
},
{
"quantity": 10000,
"price": 3.65,
"orders": 6
},
{
"quantity": 6250,
"price": 3.6,
"orders": 4
},
{
"quantity": 6250,
"price": 3.55,
"orders": 4
}
],
"sell": [
{
"quantity": 3750,
"price": 3.9,
"orders": 2
},
{
"quantity": 3750,
"price": 3.95,
"orders": 2
},
{
"quantity": 6250,
"price": 4,
"orders": 4
},
{
"quantity": 5000,
"price": 4.05,
"orders": 3
},
{
"quantity": 3750,
"price": 4.1,
"orders": 2
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|99293",
"symbol": "JUBLFOOD25MAY720CE",
"last_price": 3.9,
"volume": 1662500,
"average_price": 5.25,
"oi": 917500,
"net_change": -3.8,
"total_buy_quantity": 677500,
"total_sell_quantity": 352500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.7,
"last_trade_time": "1747735177096",
"oi_day_high": 927500,
"oi_day_low": 816250
},
"NSE_FO:LICHSGFIN25MAY610CE": {
"ohlc": {
"open": 11.5,
"high": 11.6,
"low": 4.75,
"close": 5.15
},
"depth": {
"buy": [
{
"quantity": 8000,
"price": 5.05,
"orders": 6
},
{
"quantity": 6000,
"price": 5,
"orders": 5
},
{
"quantity": 14000,
"price": 4.95,
"orders": 8
},
{
"quantity": 7000,
"price": 4.9,
"orders": 6
},
{
"quantity": 12000,
"price": 4.85,
"orders": 8
}
],
"sell": [
{
"quantity": 6000,
"price": 5.2,
"orders": 5
},
{
"quantity": 8000,
"price": 5.25,
"orders": 6
},
{
"quantity": 11000,
"price": 5.3,
"orders": 6
},
{
"quantity": 7000,
"price": 5.35,
"orders": 5
},
{
"quantity": 7000,
"price": 5.4,
"orders": 4
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|113269",
"symbol": "LICHSGFIN25MAY610CE",
"last_price": 5.15,
"volume": 2094000,
"average_price": 7,
"oi": 1130000,
"net_change": -5.3,
"total_buy_quantity": 505000,
"total_sell_quantity": 318000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.45,
"last_trade_time": "1747735197809",
"oi_day_high": 1153000,
"oi_day_low": 906000
},
"NSE_FO:IEX25MAY190CE": {
"ohlc": {
"open": 9.75,
"high": 11.55,
"low": 9,
"close": 9.25
},
"depth": {
"buy": [
{
"quantity": 3750,
"price": 9.65,
"orders": 1
},
{
"quantity": 3750,
"price": 9.6,
"orders": 1
},
{
"quantity": 15000,
"price": 9.45,
"orders": 4
},
{
"quantity": 3750,
"price": 9.3,
"orders": 1
},
{
"quantity": 26250,
"price": 8.95,
"orders": 2
}
],
"sell": [
{
"quantity": 3750,
"price": 9.75,
"orders": 1
},
{
"quantity": 7500,
"price": 9.8,
"orders": 2
},
{
"quantity": 11250,
"price": 9.85,
"orders": 2
},
{
"quantity": 3750,
"price": 9.9,
"orders": 1
},
{
"quantity": 3750,
"price": 9.95,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|92033",
"symbol": "IEX25MAY190CE",
"last_price": 9.25,
"volume": 247500,
"average_price": 10.13,
"oi": 1886250,
"net_change": -0.5,
"total_buy_quantity": 356250,
"total_sell_quantity": 435000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.75,
"last_trade_time": "1747734828280",
"oi_day_high": 1908750,
"oi_day_low": 1878750
},
"NSE_FO:PAGEIND25MAY45000CE": {
"ohlc": {
"open": 2500,
"high": 2500,
"low": 2450.75,
"close": 2450.75
},
"depth": {
"buy": [
{
"quantity": 45,
"price": 2320.3,
"orders": 1
},
{
"quantity": 15,
"price": 2320.25,
"orders": 1
},
{
"quantity": 15,
"price": 2320.15,
"orders": 1
},
{
"quantity": 45,
"price": 2285.75,
"orders": 1
},
{
"quantity": 15,
"price": 2172.2,
"orders": 1
}
],
"sell": [
{
"quantity": 45,
"price": 2661,
"orders": 1
},
{
"quantity": 15,
"price": 2661.05,
"orders": 1
},
{
"quantity": 15,
"price": 2661.1,
"orders": 1
},
{
"quantity": 15,
"price": 2681.75,
"orders": 1
},
{
"quantity": 150,
"price": 2697.15,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|112170",
"symbol": "PAGEIND25MAY45000CE",
"last_price": 2450.75,
"volume": 45,
"average_price": 2483.58,
"oi": 690,
"net_change": -1255.45,
"total_buy_quantity": 390,
"total_sell_quantity": 465,
"lower_circuit_limit": 1603.4,
"upper_circuit_limit": 5809,
"last_trade_time": "1747734794312",
"oi_day_high": 690,
"oi_day_low": 675
},
"NSE_FO:GMRAIRPORT25MAY89CE": {
"ohlc": {
"open": 1.55,
"high": 1.85,
"low": 1.1,
"close": 1.25
},
"depth": {
"buy": [
{
"quantity": 22500,
"price": 1.2,
"orders": 4
},
{
"quantity": 50625,
"price": 1.15,
"orders": 7
},
{
"quantity": 39375,
"price": 1.1,
"orders": 4
},
{
"quantity": 28125,
"price": 1.05,
"orders": 4
},
{
"quantity": 11250,
"price": 1,
"orders": 2
}
],
"sell": [
{
"quantity": 67500,
"price": 1.3,
"orders": 7
},
{
"quantity": 45000,
"price": 1.35,
"orders": 5
},
{
"quantity": 56250,
"price": 1.4,
"orders": 8
},
{
"quantity": 33750,
"price": 1.45,
"orders": 5
},
{
"quantity": 16875,
"price": 1.5,
"orders": 3
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|90010",
"symbol": "GMRAIRPORT25MAY89CE",
"last_price": 1.25,
"volume": 2688750,
"average_price": 1.43,
"oi": 3121875,
"net_change": -0.55,
"total_buy_quantity": 2486250,
"total_sell_quantity": 1153125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.8,
"last_trade_time": "1747735174901",
"oi_day_high": 3211875,
"oi_day_low": 3043125
},
"NSE_FO:GRASIM25MAY2720CE": {
"ohlc": {
"open": 69.8,
"high": 74,
"low": 47.65,
"close": 57.9
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 56,
"orders": 1
},
{
"quantity": 250,
"price": 55.95,
"orders": 1
},
{
"quantity": 250,
"price": 55.65,
"orders": 1
},
{
"quantity": 250,
"price": 55.55,
"orders": 1
},
{
"quantity": 250,
"price": 55.5,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 57.7,
"orders": 1
},
{
"quantity": 2500,
"price": 57.75,
"orders": 1
},
{
"quantity": 250,
"price": 57.85,
"orders": 1
},
{
"quantity": 500,
"price": 57.95,
"orders": 1
},
{
"quantity": 250,
"price": 58.2,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|84984",
"symbol": "GRASIM25MAY2720CE",
"last_price": 57.9,
"volume": 115000,
"average_price": 60.03,
"oi": 49750,
"net_change": -4.6,
"total_buy_quantity": 44000,
"total_sell_quantity": 50000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 130,
"last_trade_time": "1747735188721",
"oi_day_high": 57750,
"oi_day_low": 47750
},
"NSE_FO:NATIONALUM25MAY160PE": {
"ohlc": {
"open": 0.5,
"high": 0.5,
"low": 0.4,
"close": 0.5
},
"depth": {
"buy": [
{
"quantity": 26250,
"price": 0.4,
"orders": 5
},
{
"quantity": 240000,
"price": 0.35,
"orders": 11
},
{
"quantity": 397500,
"price": 0.3,
"orders": 12
},
{
"quantity": 532500,
"price": 0.25,
"orders": 13
},
{
"quantity": 491250,
"price": 0.2,
"orders": 16
}
],
"sell": [
{
"quantity": 22500,
"price": 0.45,
"orders": 4
},
{
"quantity": 45000,
"price": 0.5,
"orders": 9
},
{
"quantity": 63750,
"price": 0.55,
"orders": 13
},
{
"quantity": 78750,
"price": 0.6,
"orders": 13
},
{
"quantity": 18750,
"price": 0.65,
"orders": 4
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|107480",
"symbol": "NATIONALUM25MAY160PE",
"last_price": 0.5,
"volume": 570000,
"average_price": 0.45,
"oi": 1893750,
"net_change": -0.1,
"total_buy_quantity": 2407500,
"total_sell_quantity": 783750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.6,
"last_trade_time": "1747735021641",
"oi_day_high": 1923750,
"oi_day_low": 1833750
},
"NSE_FO:TATACHEM25MAY860CE": {
"ohlc": {
"open": 24.05,
"high": 27.35,
"low": 14.45,
"close": 16.05
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 16.05,
"orders": 2
},
{
"quantity": 2200,
"price": 16,
"orders": 4
},
{
"quantity": 1100,
"price": 15.95,
"orders": 2
},
{
"quantity": 550,
"price": 15.9,
"orders": 1
},
{
"quantity": 550,
"price": 15.75,
"orders": 1
}
],
"sell": [
{
"quantity": 1100,
"price": 16.35,
"orders": 2
},
{
"quantity": 1650,
"price": 16.4,
"orders": 2
},
{
"quantity": 550,
"price": 16.45,
"orders": 1
},
{
"quantity": 550,
"price": 16.55,
"orders": 1
},
{
"quantity": 1100,
"price": 16.6,
"orders": 2
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|141648",
"symbol": "TATACHEM25MAY860CE",
"last_price": 16.05,
"volume": 1591150,
"average_price": 21.67,
"oi": 722150,
"net_change": -5.75,
"total_buy_quantity": 232650,
"total_sell_quantity": 235400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 51.8,
"last_trade_time": "1747735195047",
"oi_day_high": 752950,
"oi_day_low": 660000
},
"NSE_FO:DRREDDY25MAY1120CE": {
"ohlc": {
"open": 100.4,
"high": 100.4,
"low": 100.4,
"close": 100.4
},
"depth": {
"buy": [
{
"quantity": 1875,
"price": 103.8,
"orders": 1
},
{
"quantity": 3125,
"price": 103.7,
"orders": 1
},
{
"quantity": 2500,
"price": 103.05,
"orders": 1
},
{
"quantity": 6250,
"price": 102.1,
"orders": 1
},
{
"quantity": 6250,
"price": 101.25,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 111.2,
"orders": 1
},
{
"quantity": 625,
"price": 111.3,
"orders": 1
},
{
"quantity": 625,
"price": 111.4,
"orders": 1
},
{
"quantity": 2500,
"price": 113.9,
"orders": 1
},
{
"quantity": 6250,
"price": 114.7,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|81196",
"symbol": "DRREDDY25MAY1120CE",
"last_price": 100.4,
"volume": 0,
"average_price": 0,
"oi": 33125,
"net_change": 0,
"total_buy_quantity": 38750,
"total_sell_quantity": 35625,
"lower_circuit_limit": 51.7,
"upper_circuit_limit": 149.1,
"last_trade_time": "1747646700000",
"oi_day_high": 35000,
"oi_day_low": 31875
},
"NSE_FO:MFSL25MAY1240CE": {
"ohlc": {
"open": 151,
"high": 151,
"low": 151,
"close": 151
},
"depth": {
"buy": [
{
"quantity": 2400,
"price": 135.6,
"orders": 1
},
{
"quantity": 4000,
"price": 134.2,
"orders": 1
},
{
"quantity": 3200,
"price": 134.15,
"orders": 1
},
{
"quantity": 8000,
"price": 133.5,
"orders": 1
},
{
"quantity": 8000,
"price": 131.45,
"orders": 1
}
],
"sell": [
{
"quantity": 2400,
"price": 150.9,
"orders": 1
},
{
"quantity": 3200,
"price": 150.95,
"orders": 1
},
{
"quantity": 8000,
"price": 152.25,
"orders": 1
},
{
"quantity": 8000,
"price": 155.1,
"orders": 1
},
{
"quantity": 24000,
"price": 162.7,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|105473",
"symbol": "MFSL25MAY1240CE",
"last_price": 151,
"volume": 0,
"average_price": 0,
"oi": 34400,
"net_change": 0,
"total_buy_quantity": 51200,
"total_sell_quantity": 45600,
"lower_circuit_limit": 77.3,
"upper_circuit_limit": 224.7,
"last_trade_time": "1747647446000",
"oi_day_high": 35200,
"oi_day_low": 34400
},
"NSE_FO:IREDA25MAY175PE": {
"ohlc": {
"open": 6.1,
"high": 9,
"low": 5.75,
"close": 8.8
},
"depth": {
"buy": [
{
"quantity": 2900,
"price": 8.45,
"orders": 1
},
{
"quantity": 5800,
"price": 8.4,
"orders": 2
},
{
"quantity": 14500,
"price": 8.35,
"orders": 4
},
{
"quantity": 5800,
"price": 8.3,
"orders": 2
},
{
"quantity": 2900,
"price": 8.25,
"orders": 1
}
],
"sell": [
{
"quantity": 2900,
"price": 8.55,
"orders": 1
},
{
"quantity": 11600,
"price": 8.6,
"orders": 4
},
{
"quantity": 17400,
"price": 8.65,
"orders": 5
},
{
"quantity": 5800,
"price": 8.7,
"orders": 2
},
{
"quantity": 20300,
"price": 8.75,
"orders": 6
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|96563",
"symbol": "IREDA25MAY175PE",
"last_price": 8.8,
"volume": 1919800,
"average_price": 7.34,
"oi": 1713900,
"net_change": 2.5,
"total_buy_quantity": 333500,
"total_sell_quantity": 432100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.3,
"last_trade_time": "1747734941059",
"oi_day_high": 1916900,
"oi_day_low": 1647200
},
"NSE_FO:ASHOKLEY25MAY230PE": {
"ohlc": {
"open": 2.05,
"high": 3.05,
"low": 1.45,
"close": 2.45
},
"depth": {
"buy": [
{
"quantity": 7500,
"price": 2.4,
"orders": 3
},
{
"quantity": 27500,
"price": 2.35,
"orders": 6
},
{
"quantity": 27500,
"price": 2.3,
"orders": 5
},
{
"quantity": 15000,
"price": 2.25,
"orders": 5
},
{
"quantity": 10000,
"price": 2.2,
"orders": 3
}
],
"sell": [
{
"quantity": 27500,
"price": 2.5,
"orders": 6
},
{
"quantity": 47500,
"price": 2.55,
"orders": 9
},
{
"quantity": 27500,
"price": 2.6,
"orders": 6
},
{
"quantity": 20000,
"price": 2.65,
"orders": 6
},
{
"quantity": 12500,
"price": 2.7,
"orders": 4
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|67237",
"symbol": "ASHOKLEY25MAY230PE",
"last_price": 2.45,
"volume": 2870000,
"average_price": 2.47,
"oi": 1767500,
"net_change": -0.75,
"total_buy_quantity": 720000,
"total_sell_quantity": 700000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.2,
"last_trade_time": "1747735185657",
"oi_day_high": 1787500,
"oi_day_low": 1652500
},
"NSE_FO:DEEPAKNTR25MAY2000PE": {
"ohlc": {
"open": 19.8,
"high": 30.4,
"low": 14.55,
"close": 27.65
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 27.45,
"orders": 1
},
{
"quantity": 300,
"price": 27.4,
"orders": 1
},
{
"quantity": 300,
"price": 27.05,
"orders": 1
},
{
"quantity": 300,
"price": 27,
"orders": 1
},
{
"quantity": 300,
"price": 26.75,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 28.55,
"orders": 1
},
{
"quantity": 300,
"price": 28.6,
"orders": 1
},
{
"quantity": 300,
"price": 28.8,
"orders": 1
},
{
"quantity": 300,
"price": 29.1,
"orders": 1
},
{
"quantity": 600,
"price": 29.25,
"orders": 2
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|78773",
"symbol": "DEEPAKNTR25MAY2000PE",
"last_price": 27.65,
"volume": 36000,
"average_price": 23.42,
"oi": 59400,
"net_change": 8.9,
"total_buy_quantity": 105600,
"total_sell_quantity": 55500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 45.9,
"last_trade_time": "1747735054520",
"oi_day_high": 66900,
"oi_day_low": 59400
},
"NSE_FO:ABCAPITAL25MAY202.5CE": {
"ohlc": {
"open": 15,
"high": 16.7,
"low": 12.8,
"close": 13.55
},
"depth": {
"buy": [
{
"quantity": 2700,
"price": 13.55,
"orders": 1
},
{
"quantity": 2700,
"price": 13.5,
"orders": 1
},
{
"quantity": 2700,
"price": 13.3,
"orders": 1
},
{
"quantity": 2700,
"price": 13.25,
"orders": 1
},
{
"quantity": 2700,
"price": 13.2,
"orders": 1
}
],
"sell": [
{
"quantity": 5400,
"price": 13.8,
"orders": 2
},
{
"quantity": 2700,
"price": 14.1,
"orders": 1
},
{
"quantity": 5400,
"price": 14.2,
"orders": 2
},
{
"quantity": 2700,
"price": 14.25,
"orders": 1
},
{
"quantity": 8100,
"price": 14.5,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|65397",
"symbol": "ABCAPITAL25MAY202.5CE",
"last_price": 13.55,
"volume": 62100,
"average_price": 14.61,
"oi": 248400,
"net_change": 0.75,
"total_buy_quantity": 283500,
"total_sell_quantity": 272700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.8,
"last_trade_time": "1747735130399",
"oi_day_high": 253800,
"oi_day_low": 248400
},
"NSE_FO:PHOENIXLTD25MAY1650PE": {
"ohlc": {
"open": 71.75,
"high": 83.25,
"low": 71,
"close": 83.25
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 68.6,
"orders": 1
},
{
"quantity": 350,
"price": 68.55,
"orders": 1
},
{
"quantity": 1400,
"price": 64.1,
"orders": 1
},
{
"quantity": 1400,
"price": 64.05,
"orders": 1
},
{
"quantity": 1400,
"price": 63.7,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 74.9,
"orders": 1
},
{
"quantity": 700,
"price": 74.95,
"orders": 1
},
{
"quantity": 700,
"price": 76.45,
"orders": 1
},
{
"quantity": 1400,
"price": 81.1,
"orders": 1
},
{
"quantity": 1400,
"price": 81.5,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|128672",
"symbol": "PHOENIXLTD25MAY1650PE",
"last_price": 83.25,
"volume": 5250,
"average_price": 75.13,
"oi": 23450,
"net_change": 19.35,
"total_buy_quantity": 30800,
"total_sell_quantity": 33950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 141.25,
"last_trade_time": "1747734186194",
"oi_day_high": 24850,
"oi_day_low": 23450
},
"NSE_FO:OIL25MAY400PE": {
"ohlc": {
"open": 4.7,
"high": 4.7,
"low": 2.3,
"close": 3.4
},
"depth": {
"buy": [
{
"quantity": 1075,
"price": 3.35,
"orders": 1
},
{
"quantity": 1075,
"price": 3.3,
"orders": 1
},
{
"quantity": 1075,
"price": 3.2,
"orders": 1
},
{
"quantity": 1075,
"price": 3.15,
"orders": 1
},
{
"quantity": 1075,
"price": 3.1,
"orders": 1
}
],
"sell": [
{
"quantity": 1075,
"price": 3.45,
"orders": 1
},
{
"quantity": 3225,
"price": 3.5,
"orders": 3
},
{
"quantity": 4300,
"price": 3.55,
"orders": 4
},
{
"quantity": 4300,
"price": 3.6,
"orders": 4
},
{
"quantity": 8600,
"price": 3.65,
"orders": 6
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|111301",
"symbol": "OIL25MAY400PE",
"last_price": 3.4,
"volume": 210700,
"average_price": 3.23,
"oi": 178450,
"net_change": -1.15,
"total_buy_quantity": 314975,
"total_sell_quantity": 236500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.55,
"last_trade_time": "1747735188194",
"oi_day_high": 185975,
"oi_day_low": 168775
},
"NSE_FO:DRREDDY25MAY1200PE": {
"ohlc": {
"open": 12.4,
"high": 14.35,
"low": 8.95,
"close": 10.55
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 10.45,
"orders": 2
},
{
"quantity": 1875,
"price": 10.4,
"orders": 3
},
{
"quantity": 2500,
"price": 10.35,
"orders": 4
},
{
"quantity": 1250,
"price": 10.3,
"orders": 2
},
{
"quantity": 1875,
"price": 10.25,
"orders": 2
}
],
"sell": [
{
"quantity": 625,
"price": 10.6,
"orders": 1
},
{
"quantity": 625,
"price": 10.65,
"orders": 1
},
{
"quantity": 1875,
"price": 10.7,
"orders": 3
},
{
"quantity": 1875,
"price": 10.75,
"orders": 3
},
{
"quantity": 1875,
"price": 10.8,
"orders": 3
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|81221",
"symbol": "DRREDDY25MAY1200PE",
"last_price": 10.55,
"volume": 828125,
"average_price": 11.16,
"oi": 603125,
"net_change": -5,
"total_buy_quantity": 361250,
"total_sell_quantity": 159375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.55,
"last_trade_time": "1747735197568",
"oi_day_high": 603125,
"oi_day_low": 535625
},
"NSE_FO:INDUSTOWER25MAY405CE": {
"ohlc": {
"open": 5.35,
"high": 6,
"low": 2.8,
"close": 3.65
},
"depth": {
"buy": [
{
"quantity": 8500,
"price": 3.6,
"orders": 4
},
{
"quantity": 17000,
"price": 3.55,
"orders": 8
},
{
"quantity": 20400,
"price": 3.5,
"orders": 7
},
{
"quantity": 30600,
"price": 3.45,
"orders": 9
},
{
"quantity": 11900,
"price": 3.4,
"orders": 6
}
],
"sell": [
{
"quantity": 8500,
"price": 3.7,
"orders": 4
},
{
"quantity": 10200,
"price": 3.75,
"orders": 5
},
{
"quantity": 8500,
"price": 3.8,
"orders": 4
},
{
"quantity": 22100,
"price": 3.85,
"orders": 8
},
{
"quantity": 13600,
"price": 3.9,
"orders": 5
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|105211",
"symbol": "INDUSTOWER25MAY405CE",
"last_price": 3.65,
"volume": 1751000,
"average_price": 4.02,
"oi": 1380400,
"net_change": -1.6,
"total_buy_quantity": 549100,
"total_sell_quantity": 481100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.25,
"last_trade_time": "1747735152345",
"oi_day_high": 1388900,
"oi_day_low": 1319200
},
"NSE_FO:GODREJCP25MAY1260PE": {
"ohlc": {
"open": 8.4,
"high": 20.25,
"low": 8.4,
"close": 17.8
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 17.3,
"orders": 1
},
{
"quantity": 500,
"price": 17.25,
"orders": 1
},
{
"quantity": 500,
"price": 17.15,
"orders": 1
},
{
"quantity": 1000,
"price": 17.05,
"orders": 1
},
{
"quantity": 1500,
"price": 16.9,
"orders": 2
}
],
"sell": [
{
"quantity": 500,
"price": 18.05,
"orders": 1
},
{
"quantity": 500,
"price": 18.2,
"orders": 1
},
{
"quantity": 1500,
"price": 18.45,
"orders": 2
},
{
"quantity": 500,
"price": 18.5,
"orders": 1
},
{
"quantity": 500,
"price": 18.55,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|83859",
"symbol": "GODREJCP25MAY1260PE",
"last_price": 17.8,
"volume": 168500,
"average_price": 16.68,
"oi": 63500,
"net_change": 7.7,
"total_buy_quantity": 191000,
"total_sell_quantity": 69000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.1,
"last_trade_time": "1747735139961",
"oi_day_high": 73500,
"oi_day_low": 51500
},
"NSE_FO:TCS25MAY3400CE": {
"ohlc": {
"open": 148,
"high": 170.7,
"low": 121,
"close": 126
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 125.5,
"orders": 1
},
{
"quantity": 175,
"price": 125.45,
"orders": 1
},
{
"quantity": 175,
"price": 125.35,
"orders": 1
},
{
"quantity": 350,
"price": 125.25,
"orders": 2
},
{
"quantity": 175,
"price": 125.05,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 126.95,
"orders": 1
},
{
"quantity": 175,
"price": 127,
"orders": 1
},
{
"quantity": 175,
"price": 127.25,
"orders": 1
},
{
"quantity": 175,
"price": 127.3,
"orders": 1
},
{
"quantity": 175,
"price": 127.35,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|131752",
"symbol": "TCS25MAY3400CE",
"last_price": 126,
"volume": 75600,
"average_price": 139.8,
"oi": 318150,
"net_change": -7,
"total_buy_quantity": 23625,
"total_sell_quantity": 26600,
"lower_circuit_limit": 16.45,
"upper_circuit_limit": 249.55,
"last_trade_time": "1747735058621",
"oi_day_high": 319375,
"oi_day_low": 315000
},
"NSE_FO:SHREECEM25MAY30750CE": {
"ohlc": {
"open": 1050,
"high": 1150,
"low": 902.75,
"close": 921.4
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 793.25,
"orders": 1
},
{
"quantity": 25,
"price": 793.2,
"orders": 1
},
{
"quantity": 25,
"price": 793.1,
"orders": 1
},
{
"quantity": 50,
"price": 792.9,
"orders": 1
},
{
"quantity": 50,
"price": 792.25,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 965.85,
"orders": 1
},
{
"quantity": 25,
"price": 965.9,
"orders": 1
},
{
"quantity": 325,
"price": 1054.95,
"orders": 1
},
{
"quantity": 75,
"price": 1058.4,
"orders": 1
},
{
"quantity": 100,
"price": 1122.2,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|136588",
"symbol": "SHREECEM25MAY30750CE",
"last_price": 921.4,
"volume": 325,
"average_price": 1060.21,
"oi": 1050,
"net_change": -128.6,
"total_buy_quantity": 1625,
"total_sell_quantity": 1550,
"lower_circuit_limit": 106.8,
"upper_circuit_limit": 2167.2,
"last_trade_time": "1747732078308",
"oi_day_high": 1050,
"oi_day_low": 1025
},
"NSE_FO:BSOFT25MAY395PE": {
"ohlc": {
"open": 2.3,
"high": 4.2,
"low": 2,
"close": 2.95
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 2.85,
"orders": 1
},
{
"quantity": 3000,
"price": 2.8,
"orders": 3
},
{
"quantity": 10000,
"price": 2.75,
"orders": 5
},
{
"quantity": 4000,
"price": 2.7,
"orders": 4
},
{
"quantity": 5000,
"price": 2.65,
"orders": 3
}
],
"sell": [
{
"quantity": 4000,
"price": 2.95,
"orders": 3
},
{
"quantity": 2000,
"price": 3,
"orders": 2
},
{
"quantity": 7000,
"price": 3.05,
"orders": 4
},
{
"quantity": 5000,
"price": 3.1,
"orders": 4
},
{
"quantity": 11000,
"price": 3.15,
"orders": 5
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|77886",
"symbol": "BSOFT25MAY395PE",
"last_price": 2.95,
"volume": 554000,
"average_price": 3.26,
"oi": 300000,
"net_change": 0.3,
"total_buy_quantity": 407000,
"total_sell_quantity": 229000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.65,
"last_trade_time": "1747735143930",
"oi_day_high": 397000,
"oi_day_low": 149000
},
"NSE_FO:HINDALCO25MAY630PE": {
"ohlc": {
"open": 4.05,
"high": 5.1,
"low": 2.95,
"close": 3.05
},
"depth": {
"buy": [
{
"quantity": 11200,
"price": 2.9,
"orders": 6
},
{
"quantity": 9800,
"price": 2.85,
"orders": 5
},
{
"quantity": 18200,
"price": 2.8,
"orders": 7
},
{
"quantity": 14000,
"price": 2.75,
"orders": 6
},
{
"quantity": 8400,
"price": 2.7,
"orders": 5
}
],
"sell": [
{
"quantity": 7000,
"price": 3.05,
"orders": 5
},
{
"quantity": 25200,
"price": 3.1,
"orders": 9
},
{
"quantity": 9800,
"price": 3.15,
"orders": 6
},
{
"quantity": 15400,
"price": 3.2,
"orders": 7
},
{
"quantity": 11200,
"price": 3.25,
"orders": 6
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|96975",
"symbol": "HINDALCO25MAY630PE",
"last_price": 3.05,
"volume": 3085600,
"average_price": 3.93,
"oi": 982800,
"net_change": -2.45,
"total_buy_quantity": 806400,
"total_sell_quantity": 301000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.5,
"last_trade_time": "1747735184123",
"oi_day_high": 982800,
"oi_day_low": 747600
},
"NSE_FO:IDFCFIRSTB25MAY68PE": {
"ohlc": {
"open": 1.15,
"high": 1.8,
"low": 1.05,
"close": 1.65
},
"depth": {
"buy": [
{
"quantity": 67500,
"price": 1.6,
"orders": 7
},
{
"quantity": 45000,
"price": 1.55,
"orders": 3
},
{
"quantity": 105000,
"price": 1.5,
"orders": 5
},
{
"quantity": 52500,
"price": 1.45,
"orders": 4
},
{
"quantity": 67500,
"price": 1.4,
"orders": 6
}
],
"sell": [
{
"quantity": 97500,
"price": 1.7,
"orders": 9
},
{
"quantity": 150000,
"price": 1.75,
"orders": 10
},
{
"quantity": 90000,
"price": 1.8,
"orders": 6
},
{
"quantity": 157500,
"price": 1.85,
"orders": 8
},
{
"quantity": 135000,
"price": 1.9,
"orders": 5
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|91755",
"symbol": "IDFCFIRSTB25MAY68PE",
"last_price": 1.65,
"volume": 11280000,
"average_price": 1.41,
"oi": 8775000,
"net_change": 0.6,
"total_buy_quantity": 3232500,
"total_sell_quantity": 1620000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.05,
"last_trade_time": "1747735187516",
"oi_day_high": 8797500,
"oi_day_low": 8077500
},
"NSE_FO:JINDALSTEL25MAY910CE": {
"ohlc": {
"open": 65.1,
"high": 68.05,
"low": 53.5,
"close": 54.3
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 54.25,
"orders": 2
},
{
"quantity": 625,
"price": 54,
"orders": 1
},
{
"quantity": 625,
"price": 53.95,
"orders": 1
},
{
"quantity": 625,
"price": 52.25,
"orders": 1
},
{
"quantity": 1250,
"price": 52.2,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 54.9,
"orders": 2
},
{
"quantity": 625,
"price": 55.2,
"orders": 1
},
{
"quantity": 625,
"price": 55.25,
"orders": 1
},
{
"quantity": 625,
"price": 55.8,
"orders": 1
},
{
"quantity": 625,
"price": 55.85,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|109180",
"symbol": "JINDALSTEL25MAY910CE",
"last_price": 54.3,
"volume": 40000,
"average_price": 58.24,
"oi": 181250,
"net_change": -2.45,
"total_buy_quantity": 75000,
"total_sell_quantity": 74375,
"lower_circuit_limit": 4.2,
"upper_circuit_limit": 109.3,
"last_trade_time": "1747735017017",
"oi_day_high": 181250,
"oi_day_low": 165000
},
"NSE_FO:ICICIGI25MAY1880CE": {
"ohlc": {
"open": 44.7,
"high": 55.65,
"low": 27.1,
"close": 28.5
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 28.9,
"orders": 1
},
{
"quantity": 250,
"price": 28.85,
"orders": 1
},
{
"quantity": 750,
"price": 28.75,
"orders": 1
},
{
"quantity": 1000,
"price": 28.7,
"orders": 1
},
{
"quantity": 750,
"price": 28.65,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 29.6,
"orders": 1
},
{
"quantity": 500,
"price": 29.65,
"orders": 1
},
{
"quantity": 750,
"price": 30,
"orders": 1
},
{
"quantity": 250,
"price": 30.05,
"orders": 1
},
{
"quantity": 750,
"price": 30.25,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|90966",
"symbol": "ICICIGI25MAY1880CE",
"last_price": 28.5,
"volume": 364750,
"average_price": 43.48,
"oi": 60750,
"net_change": -6.9,
"total_buy_quantity": 63250,
"total_sell_quantity": 54500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 83.7,
"last_trade_time": "1747735156395",
"oi_day_high": 83500,
"oi_day_low": 57000
},
"NSE_FO:ACC25MAY2060PE": {
"ohlc": {
"open": 112.2,
"high": 123.85,
"low": 110.65,
"close": 123.85
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 132.4,
"orders": 1
},
{
"quantity": 300,
"price": 132.35,
"orders": 1
},
{
"quantity": 1200,
"price": 122.8,
"orders": 1
},
{
"quantity": 1500,
"price": 122.65,
"orders": 1
},
{
"quantity": 3000,
"price": 120.1,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 142.3,
"orders": 1
},
{
"quantity": 300,
"price": 142.35,
"orders": 1
},
{
"quantity": 1200,
"price": 145.2,
"orders": 1
},
{
"quantity": 3000,
"price": 146.7,
"orders": 1
},
{
"quantity": 1500,
"price": 148,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|65938",
"symbol": "ACC25MAY2060PE",
"last_price": 123.85,
"volume": 1800,
"average_price": 116.82,
"oi": 42600,
"net_change": -8.65,
"total_buy_quantity": 21300,
"total_sell_quantity": 24000,
"lower_circuit_limit": 42.1,
"upper_circuit_limit": 222.9,
"last_trade_time": "1747730607192",
"oi_day_high": 42900,
"oi_day_low": 42600
},
"NSE_FO:ESCORTS25MAY3400CE": {
"ohlc": {
"open": 162.55,
"high": 162.55,
"low": 126.5,
"close": 139.85
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 135.3,
"orders": 1
},
{
"quantity": 150,
"price": 135.25,
"orders": 1
},
{
"quantity": 300,
"price": 135.15,
"orders": 2
},
{
"quantity": 150,
"price": 135.1,
"orders": 1
},
{
"quantity": 150,
"price": 134.2,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 144.8,
"orders": 1
},
{
"quantity": 150,
"price": 144.85,
"orders": 1
},
{
"quantity": 450,
"price": 151,
"orders": 1
},
{
"quantity": 600,
"price": 152.15,
"orders": 1
},
{
"quantity": 1500,
"price": 155.75,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|81711",
"symbol": "ESCORTS25MAY3400CE",
"last_price": 139.85,
"volume": 8250,
"average_price": 138.57,
"oi": 53550,
"net_change": -29.7,
"total_buy_quantity": 18750,
"total_sell_quantity": 9750,
"lower_circuit_limit": 13.15,
"upper_circuit_limit": 325.95,
"last_trade_time": "1747734770559",
"oi_day_high": 55800,
"oi_day_low": 53550
},
"NSE_FO:JSL25MAY570PE": {
"ohlc": {
"open": 0.5,
"high": 0.5,
"low": 0.5,
"close": 0.5
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 0.55,
"orders": 1
},
{
"quantity": 3875,
"price": 0.5,
"orders": 3
},
{
"quantity": 41850,
"price": 0.2,
"orders": 1
},
{
"quantity": 15500,
"price": 0.1,
"orders": 1
},
{
"quantity": 49600,
"price": 0.05,
"orders": 3
}
],
"sell": [
{
"quantity": 775,
"price": 2.2,
"orders": 1
},
{
"quantity": 38750,
"price": 2.85,
"orders": 1
},
{
"quantity": 38750,
"price": 3.75,
"orders": 1
},
{
"quantity": 3100,
"price": 3.8,
"orders": 1
},
{
"quantity": 7750,
"price": 4.35,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|110200",
"symbol": "JSL25MAY570PE",
"last_price": 0.5,
"volume": 775,
"average_price": 0.5,
"oi": 52700,
"net_change": -0.1,
"total_buy_quantity": 111600,
"total_sell_quantity": 100750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.6,
"last_trade_time": "1747719251713",
"oi_day_high": 52700,
"oi_day_low": 52700
},
"NSE_FO:BANKBARODA25MAY252.5PE": {
"ohlc": {
"open": 11.35,
"high": 16.35,
"low": 11.3,
"close": 15.85
},
"depth": {
"buy": [
{
"quantity": 2925,
"price": 15.65,
"orders": 1
},
{
"quantity": 5850,
"price": 15.6,
"orders": 2
},
{
"quantity": 2925,
"price": 15.55,
"orders": 1
},
{
"quantity": 2925,
"price": 15.5,
"orders": 1
},
{
"quantity": 2925,
"price": 15.45,
"orders": 1
}
],
"sell": [
{
"quantity": 2925,
"price": 15.85,
"orders": 1
},
{
"quantity": 2925,
"price": 15.9,
"orders": 1
},
{
"quantity": 2925,
"price": 16,
"orders": 1
},
{
"quantity": 2925,
"price": 16.15,
"orders": 1
},
{
"quantity": 2925,
"price": 16.35,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|73653",
"symbol": "BANKBARODA25MAY252.5PE",
"last_price": 15.85,
"volume": 321750,
"average_price": 13.21,
"oi": 210600,
"net_change": 2.55,
"total_buy_quantity": 277875,
"total_sell_quantity": 260325,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.3,
"last_trade_time": "1747734919515",
"oi_day_high": 222300,
"oi_day_low": 175500
},
"NSE_FO:LICI25MAY820PE": {
"ohlc": {
"open": 4.4,
"high": 6.2,
"low": 2.3,
"close": 4.9
},
"depth": {
"buy": [
{
"quantity": 575,
"price": 4.95,
"orders": 1
},
{
"quantity": 1150,
"price": 4.9,
"orders": 2
},
{
"quantity": 1150,
"price": 4.85,
"orders": 2
},
{
"quantity": 575,
"price": 4.8,
"orders": 1
},
{
"quantity": 2300,
"price": 4.75,
"orders": 3
}
],
"sell": [
{
"quantity": 1725,
"price": 5.1,
"orders": 3
},
{
"quantity": 1150,
"price": 5.15,
"orders": 2
},
{
"quantity": 1150,
"price": 5.2,
"orders": 2
},
{
"quantity": 1150,
"price": 5.25,
"orders": 2
},
{
"quantity": 1150,
"price": 5.3,
"orders": 2
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|101391",
"symbol": "LICI25MAY820PE",
"last_price": 4.9,
"volume": 188600,
"average_price": 3.84,
"oi": 170775,
"net_change": 0.05,
"total_buy_quantity": 245525,
"total_sell_quantity": 97750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.85,
"last_trade_time": "1747735043867",
"oi_day_high": 175950,
"oi_day_low": 158700
},
"NSE_FO:BEL25MAY305CE": {
"ohlc": {
"open": 59.75,
"high": 66,
"low": 59,
"close": 62.5
},
"depth": {
"buy": [
{
"quantity": 2850,
"price": 60.05,
"orders": 1
},
{
"quantity": 5700,
"price": 60,
"orders": 2
},
{
"quantity": 5700,
"price": 59.95,
"orders": 1
},
{
"quantity": 14250,
"price": 58.9,
"orders": 1
},
{
"quantity": 28500,
"price": 58.85,
"orders": 1
}
],
"sell": [
{
"quantity": 2850,
"price": 61.3,
"orders": 1
},
{
"quantity": 2850,
"price": 61.35,
"orders": 1
},
{
"quantity": 28500,
"price": 62.5,
"orders": 1
},
{
"quantity": 11400,
"price": 62.55,
"orders": 1
},
{
"quantity": 28500,
"price": 64,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|74554",
"symbol": "BEL25MAY305CE",
"last_price": 62.5,
"volume": 19950,
"average_price": 62.24,
"oi": 1439250,
"net_change": 4.4,
"total_buy_quantity": 179550,
"total_sell_quantity": 188100,
"lower_circuit_limit": 33.45,
"upper_circuit_limit": 82.75,
"last_trade_time": "1747731021922",
"oi_day_high": 1447800,
"oi_day_low": 1439250
},
"NSE_FO:SUPREMEIND25MAY3500CE": {
"ohlc": {
"open": 393.05,
"high": 393.05,
"low": 241.6,
"close": 241.6
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 255.15,
"orders": 1
},
{
"quantity": 250,
"price": 255.1,
"orders": 2
},
{
"quantity": 625,
"price": 247.3,
"orders": 1
},
{
"quantity": 250,
"price": 244.2,
"orders": 1
},
{
"quantity": 500,
"price": 243.4,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 272.75,
"orders": 2
},
{
"quantity": 125,
"price": 272.8,
"orders": 1
},
{
"quantity": 125,
"price": 272.9,
"orders": 1
},
{
"quantity": 250,
"price": 272.95,
"orders": 1
},
{
"quantity": 125,
"price": 274.3,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|141138",
"symbol": "SUPREMEIND25MAY3500CE",
"last_price": 241.6,
"volume": 3750,
"average_price": 343.26,
"oi": 14750,
"net_change": -122.1,
"total_buy_quantity": 14125,
"total_sell_quantity": 12375,
"lower_circuit_limit": 111.95,
"upper_circuit_limit": 615.45,
"last_trade_time": "1747733680125",
"oi_day_high": 15375,
"oi_day_low": 14750
},
"NSE_FO:DABUR25MAY490CE": {
"ohlc": {
"open": 4.65,
"high": 4.8,
"low": 1.7,
"close": 1.85
},
"depth": {
"buy": [
{
"quantity": 3750,
"price": 1.8,
"orders": 3
},
{
"quantity": 7500,
"price": 1.75,
"orders": 5
},
{
"quantity": 13750,
"price": 1.7,
"orders": 6
},
{
"quantity": 13750,
"price": 1.65,
"orders": 6
},
{
"quantity": 12500,
"price": 1.6,
"orders": 5
}
],
"sell": [
{
"quantity": 10000,
"price": 1.9,
"orders": 7
},
{
"quantity": 10000,
"price": 1.95,
"orders": 6
},
{
"quantity": 27500,
"price": 2,
"orders": 10
},
{
"quantity": 16250,
"price": 2.05,
"orders": 7
},
{
"quantity": 12500,
"price": 2.1,
"orders": 5
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|78118",
"symbol": "DABUR25MAY490CE",
"last_price": 1.85,
"volume": 1241250,
"average_price": 3.46,
"oi": 1157500,
"net_change": -2.25,
"total_buy_quantity": 481250,
"total_sell_quantity": 435000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.1,
"last_trade_time": "1747735136216",
"oi_day_high": 1213750,
"oi_day_low": 1155000
},
"NSE_FO:SBILIFE25MAY1600PE": {
"ohlc": {
"open": 1,
"high": 1.05,
"low": 0.8,
"close": 0.85
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 0.85,
"orders": 2
},
{
"quantity": 3000,
"price": 0.8,
"orders": 6
},
{
"quantity": 3375,
"price": 0.75,
"orders": 8
},
{
"quantity": 3375,
"price": 0.7,
"orders": 6
},
{
"quantity": 3375,
"price": 0.65,
"orders": 7
}
],
"sell": [
{
"quantity": 1125,
"price": 0.95,
"orders": 3
},
{
"quantity": 7500,
"price": 1,
"orders": 4
},
{
"quantity": 750,
"price": 1.05,
"orders": 2
},
{
"quantity": 750,
"price": 1.1,
"orders": 2
},
{
"quantity": 375,
"price": 1.15,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|121368",
"symbol": "SBILIFE25MAY1600PE",
"last_price": 0.85,
"volume": 25125,
"average_price": 0.9,
"oi": 375375,
"net_change": -0.3,
"total_buy_quantity": 318375,
"total_sell_quantity": 72750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.15,
"last_trade_time": "1747734990519",
"oi_day_high": 384000,
"oi_day_low": 375000
},
"NSE_FO:KALYANKJIL25MAY520PE": {
"ohlc": {
"open": 3.05,
"high": 5.15,
"low": 2.9,
"close": 4.15
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 4.05,
"orders": 1
},
{
"quantity": 3875,
"price": 4,
"orders": 4
},
{
"quantity": 4650,
"price": 3.95,
"orders": 4
},
{
"quantity": 3100,
"price": 3.9,
"orders": 3
},
{
"quantity": 5425,
"price": 3.85,
"orders": 5
}
],
"sell": [
{
"quantity": 4650,
"price": 4.15,
"orders": 5
},
{
"quantity": 6200,
"price": 4.2,
"orders": 7
},
{
"quantity": 6200,
"price": 4.25,
"orders": 6
},
{
"quantity": 3875,
"price": 4.3,
"orders": 4
},
{
"quantity": 5425,
"price": 4.35,
"orders": 5
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|99509",
"symbol": "KALYANKJIL25MAY520PE",
"last_price": 4.15,
"volume": 365800,
"average_price": 4.04,
"oi": 463450,
"net_change": 1,
"total_buy_quantity": 465000,
"total_sell_quantity": 214675,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.15,
"last_trade_time": "1747735115391",
"oi_day_high": 467325,
"oi_day_low": 441750
},
"NSE_FO:POONAWALLA25MAY395CE": {
"ohlc": {
"open": 10.9,
"high": 11,
"low": 7.4,
"close": 8.5
},
"depth": {
"buy": [
{
"quantity": 1450,
"price": 8.55,
"orders": 1
},
{
"quantity": 4350,
"price": 8.5,
"orders": 3
},
{
"quantity": 5800,
"price": 8.45,
"orders": 3
},
{
"quantity": 2900,
"price": 8.4,
"orders": 2
},
{
"quantity": 1450,
"price": 8.35,
"orders": 1
}
],
"sell": [
{
"quantity": 1450,
"price": 8.7,
"orders": 1
},
{
"quantity": 5800,
"price": 8.75,
"orders": 3
},
{
"quantity": 1450,
"price": 8.8,
"orders": 1
},
{
"quantity": 1450,
"price": 8.9,
"orders": 1
},
{
"quantity": 2900,
"price": 8.95,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|131891",
"symbol": "POONAWALLA25MAY395CE",
"last_price": 8.5,
"volume": 300150,
"average_price": 9.59,
"oi": 400200,
"net_change": -3.1,
"total_buy_quantity": 261000,
"total_sell_quantity": 275500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.6,
"last_trade_time": "1747735158942",
"oi_day_high": 423400,
"oi_day_low": 353800
},
"NSE_FO:DLF25MAY680PE": {
"ohlc": {
"open": 1.35,
"high": 2,
"low": 0.9,
"close": 1.25
},
"depth": {
"buy": [
{
"quantity": 4950,
"price": 1.25,
"orders": 3
},
{
"quantity": 14025,
"price": 1.2,
"orders": 11
},
{
"quantity": 13200,
"price": 1.15,
"orders": 10
},
{
"quantity": 9900,
"price": 1.1,
"orders": 7
},
{
"quantity": 21450,
"price": 1.05,
"orders": 6
}
],
"sell": [
{
"quantity": 9900,
"price": 1.3,
"orders": 5
},
{
"quantity": 11550,
"price": 1.35,
"orders": 6
},
{
"quantity": 9075,
"price": 1.4,
"orders": 4
},
{
"quantity": 11550,
"price": 1.45,
"orders": 8
},
{
"quantity": 7425,
"price": 1.5,
"orders": 7
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|80524",
"symbol": "DLF25MAY680PE",
"last_price": 1.25,
"volume": 2103750,
"average_price": 1.27,
"oi": 539550,
"net_change": -1.85,
"total_buy_quantity": 1011450,
"total_sell_quantity": 252450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.1,
"last_trade_time": "1747735194127",
"oi_day_high": 645150,
"oi_day_low": 527175
},
"NSE_FO:HDFCLIFE25MAY710PE": {
"ohlc": {
"open": 1.25,
"high": 1.45,
"low": 1,
"close": 1.25
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 1.25,
"orders": 1
},
{
"quantity": 9900,
"price": 1.2,
"orders": 4
},
{
"quantity": 8800,
"price": 1.15,
"orders": 5
},
{
"quantity": 12100,
"price": 1.1,
"orders": 5
},
{
"quantity": 4400,
"price": 1.05,
"orders": 3
}
],
"sell": [
{
"quantity": 5500,
"price": 1.3,
"orders": 2
},
{
"quantity": 13200,
"price": 1.35,
"orders": 9
},
{
"quantity": 13200,
"price": 1.4,
"orders": 8
},
{
"quantity": 13200,
"price": 1.45,
"orders": 9
},
{
"quantity": 14300,
"price": 1.5,
"orders": 7
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|94704",
"symbol": "HDFCLIFE25MAY710PE",
"last_price": 1.25,
"volume": 194700,
"average_price": 1.25,
"oi": 264000,
"net_change": -0.25,
"total_buy_quantity": 332200,
"total_sell_quantity": 172700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.5,
"last_trade_time": "1747734925562",
"oi_day_high": 264000,
"oi_day_low": 233200
},
"NSE_FO:LTIM25MAY4550PE": {
"ohlc": {
"open": 9,
"high": 9.55,
"low": 7,
"close": 9.35
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 7.35,
"orders": 1
},
{
"quantity": 150,
"price": 5.85,
"orders": 1
},
{
"quantity": 4500,
"price": 5.35,
"orders": 1
},
{
"quantity": 6000,
"price": 2.25,
"orders": 1
},
{
"quantity": 150,
"price": 2.1,
"orders": 1
}
],
"sell": [
{
"quantity": 1200,
"price": 8.65,
"orders": 3
},
{
"quantity": 900,
"price": 8.85,
"orders": 1
},
{
"quantity": 900,
"price": 9.1,
"orders": 1
},
{
"quantity": 1500,
"price": 9.65,
"orders": 2
},
{
"quantity": 150,
"price": 9.75,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|115838",
"symbol": "LTIM25MAY4550PE",
"last_price": 9.35,
"volume": 14700,
"average_price": 8.19,
"oi": 15000,
"net_change": -2.7,
"total_buy_quantity": 77400,
"total_sell_quantity": 24750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.05,
"last_trade_time": "1747733317519",
"oi_day_high": 15750,
"oi_day_low": 13200
},
"NSE_FO:PEL25MAY1020PE": {
"ohlc": {
"open": 3.2,
"high": 3.5,
"low": 2.65,
"close": 3.1
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 3.05,
"orders": 1
},
{
"quantity": 1500,
"price": 3,
"orders": 2
},
{
"quantity": 4500,
"price": 2.95,
"orders": 4
},
{
"quantity": 750,
"price": 2.9,
"orders": 1
},
{
"quantity": 6750,
"price": 2.85,
"orders": 6
}
],
"sell": [
{
"quantity": 2250,
"price": 3.15,
"orders": 3
},
{
"quantity": 2250,
"price": 3.2,
"orders": 3
},
{
"quantity": 3000,
"price": 3.25,
"orders": 3
},
{
"quantity": 3000,
"price": 3.3,
"orders": 3
},
{
"quantity": 3000,
"price": 3.35,
"orders": 3
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|127779",
"symbol": "PEL25MAY1020PE",
"last_price": 3.1,
"volume": 60750,
"average_price": 3.16,
"oi": 171750,
"net_change": -0.3,
"total_buy_quantity": 285750,
"total_sell_quantity": 162000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.4,
"last_trade_time": "1747735158635",
"oi_day_high": 188250,
"oi_day_low": 170250
},
"NSE_FO:NYKAA25MAY195PE": {
"ohlc": {
"open": 3.95,
"high": 4,
"low": 2.5,
"close": 3.2
},
"depth": {
"buy": [
{
"quantity": 14750,
"price": 3.2,
"orders": 4
},
{
"quantity": 20650,
"price": 3.15,
"orders": 5
},
{
"quantity": 17700,
"price": 3.1,
"orders": 5
},
{
"quantity": 11800,
"price": 3.05,
"orders": 3
},
{
"quantity": 14750,
"price": 3,
"orders": 4
}
],
"sell": [
{
"quantity": 17700,
"price": 3.3,
"orders": 5
},
{
"quantity": 29500,
"price": 3.35,
"orders": 8
},
{
"quantity": 20650,
"price": 3.4,
"orders": 6
},
{
"quantity": 32450,
"price": 3.45,
"orders": 6
},
{
"quantity": 5900,
"price": 3.5,
"orders": 2
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|110598",
"symbol": "NYKAA25MAY195PE",
"last_price": 3.2,
"volume": 1324550,
"average_price": 3.1,
"oi": 728650,
"net_change": -2.2,
"total_buy_quantity": 640150,
"total_sell_quantity": 663750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.4,
"last_trade_time": "1747735168887",
"oi_day_high": 731600,
"oi_day_low": 386450
},
"NSE_FO:ADANIGREEN25MAY960PE": {
"ohlc": {
"open": 10.25,
"high": 16,
"low": 8.45,
"close": 15.2
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 15,
"orders": 1
},
{
"quantity": 750,
"price": 14.95,
"orders": 2
},
{
"quantity": 750,
"price": 14.9,
"orders": 2
},
{
"quantity": 1125,
"price": 14.85,
"orders": 3
},
{
"quantity": 375,
"price": 14.8,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 15.15,
"orders": 1
},
{
"quantity": 375,
"price": 15.2,
"orders": 1
},
{
"quantity": 375,
"price": 15.25,
"orders": 1
},
{
"quantity": 375,
"price": 15.4,
"orders": 1
},
{
"quantity": 750,
"price": 15.45,
"orders": 2
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|64785",
"symbol": "ADANIGREEN25MAY960PE",
"last_price": 15.2,
"volume": 598125,
"average_price": 11.23,
"oi": 563625,
"net_change": 4.45,
"total_buy_quantity": 414375,
"total_sell_quantity": 87750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 41.8,
"last_trade_time": "1747735195132",
"oi_day_high": 627375,
"oi_day_low": 563625
},
"NSE_FO:ABCAPITAL25MAY195CE": {
"ohlc": {
"open": 23.5,
"high": 23.5,
"low": 19.75,
"close": 19.8
},
"depth": {
"buy": [
{
"quantity": 2700,
"price": 20.3,
"orders": 1
},
{
"quantity": 2700,
"price": 20.25,
"orders": 1
},
{
"quantity": 2700,
"price": 20.05,
"orders": 1
},
{
"quantity": 10800,
"price": 19.75,
"orders": 1
},
{
"quantity": 13500,
"price": 19.7,
"orders": 1
}
],
"sell": [
{
"quantity": 2700,
"price": 21.65,
"orders": 1
},
{
"quantity": 2700,
"price": 21.8,
"orders": 1
},
{
"quantity": 2700,
"price": 21.85,
"orders": 1
},
{
"quantity": 2700,
"price": 22,
"orders": 1
},
{
"quantity": 8100,
"price": 22.3,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|63932",
"symbol": "ABCAPITAL25MAY195CE",
"last_price": 19.8,
"volume": 24300,
"average_price": 20.6,
"oi": 159300,
"net_change": 0.2,
"total_buy_quantity": 229500,
"total_sell_quantity": 162000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.6,
"last_trade_time": "1747734485157",
"oi_day_high": 159300,
"oi_day_low": 159300
},
"NSE_FO:PIIND25MAY3650CE": {
"ohlc": {
"open": 180.9,
"high": 221.4,
"low": 133.05,
"close": 135.3
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 134.8,
"orders": 1
},
{
"quantity": 125,
"price": 134.75,
"orders": 1
},
{
"quantity": 250,
"price": 134.1,
"orders": 1
},
{
"quantity": 250,
"price": 134.05,
"orders": 1
},
{
"quantity": 250,
"price": 132.1,
"orders": 2
}
],
"sell": [
{
"quantity": 125,
"price": 137.05,
"orders": 1
},
{
"quantity": 125,
"price": 137.1,
"orders": 1
},
{
"quantity": 375,
"price": 137.9,
"orders": 2
},
{
"quantity": 250,
"price": 137.95,
"orders": 1
},
{
"quantity": 250,
"price": 139.4,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|129735",
"symbol": "PIIND25MAY3650CE",
"last_price": 135.3,
"volume": 19375,
"average_price": 175.72,
"oi": 24000,
"net_change": -43.65,
"total_buy_quantity": 8500,
"total_sell_quantity": 17000,
"lower_circuit_limit": 39.3,
"upper_circuit_limit": 318.6,
"last_trade_time": "1747735148809",
"oi_day_high": 25500,
"oi_day_low": 24000
},
"NSE_FO:NMDC25MAY68PE": {
"ohlc": {
"open": 0.75,
"high": 1.1,
"low": 0.65,
"close": 1.1
},
"depth": {
"buy": [
{
"quantity": 189000,
"price": 1,
"orders": 9
},
{
"quantity": 216000,
"price": 0.95,
"orders": 7
},
{
"quantity": 229500,
"price": 0.9,
"orders": 7
},
{
"quantity": 175500,
"price": 0.85,
"orders": 7
},
{
"quantity": 135000,
"price": 0.8,
"orders": 6
}
],
"sell": [
{
"quantity": 148500,
"price": 1.1,
"orders": 9
},
{
"quantity": 364500,
"price": 1.15,
"orders": 16
},
{
"quantity": 162000,
"price": 1.2,
"orders": 8
},
{
"quantity": 256500,
"price": 1.25,
"orders": 5
},
{
"quantity": 81000,
"price": 1.3,
"orders": 4
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|53938",
"symbol": "NMDC25MAY68PE",
"last_price": 1.1,
"volume": 6507000,
"average_price": 0.81,
"oi": 3658500,
"net_change": 0.25,
"total_buy_quantity": 7816500,
"total_sell_quantity": 2511000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.85,
"last_trade_time": "1747735152781",
"oi_day_high": 4050000,
"oi_day_low": 3415500
},
"NSE_FO:PATANJALI25MAY1960PE": {
"ohlc": {
"open": 228,
"high": 228,
"low": 223.05,
"close": 223.05
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 246.6,
"orders": 1
},
{
"quantity": 1500,
"price": 246.55,
"orders": 2
},
{
"quantity": 3300,
"price": 244,
"orders": 2
},
{
"quantity": 3000,
"price": 237.45,
"orders": 1
},
{
"quantity": 900,
"price": 236.85,
"orders": 1
}
],
"sell": [
{
"quantity": 1200,
"price": 259.25,
"orders": 1
},
{
"quantity": 1500,
"price": 260.3,
"orders": 1
},
{
"quantity": 3000,
"price": 263.15,
"orders": 1
},
{
"quantity": 600,
"price": 263.35,
"orders": 1
},
{
"quantity": 3000,
"price": 263.7,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|113546",
"symbol": "PATANJALI25MAY1960PE",
"last_price": 223.05,
"volume": 1500,
"average_price": 224.16,
"oi": 13200,
"net_change": 35.05,
"total_buy_quantity": 23400,
"total_sell_quantity": 21300,
"lower_circuit_limit": 123.85,
"upper_circuit_limit": 327.65,
"last_trade_time": "1747719110494",
"oi_day_high": 13200,
"oi_day_low": 12600
},
"NSE_FO:MRF25MAY130000PE": {
"ohlc": {
"open": 234,
"high": 234,
"low": 100,
"close": 140
},
"depth": {
"buy": [
{
"quantity": 5,
"price": 135.05,
"orders": 1
},
{
"quantity": 55,
"price": 135,
"orders": 2
},
{
"quantity": 5,
"price": 121.45,
"orders": 1
},
{
"quantity": 5,
"price": 121.4,
"orders": 1
},
{
"quantity": 5,
"price": 121,
"orders": 1
}
],
"sell": [
{
"quantity": 5,
"price": 170.4,
"orders": 1
},
{
"quantity": 5,
"price": 170.45,
"orders": 1
},
{
"quantity": 5,
"price": 174.95,
"orders": 1
},
{
"quantity": 65,
"price": 175,
"orders": 1
},
{
"quantity": 5,
"price": 200.95,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|106955",
"symbol": "MRF25MAY130000PE",
"last_price": 140,
"volume": 1170,
"average_price": 132.91,
"oi": 3005,
"net_change": -24.7,
"total_buy_quantity": 1700,
"total_sell_quantity": 575,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 356.05,
"last_trade_time": "1747735142684",
"oi_day_high": 3085,
"oi_day_low": 2955
},
"NSE_FO:LAURUSLABS25MAY650CE": {
"ohlc": {
"open": 3.9,
"high": 3.9,
"low": 1.65,
"close": 1.7
},
"depth": {
"buy": [
{
"quantity": 3400,
"price": 1.7,
"orders": 2
},
{
"quantity": 15300,
"price": 1.65,
"orders": 7
},
{
"quantity": 5100,
"price": 1.6,
"orders": 3
},
{
"quantity": 10200,
"price": 1.55,
"orders": 3
},
{
"quantity": 20400,
"price": 1.5,
"orders": 5
}
],
"sell": [
{
"quantity": 6800,
"price": 1.75,
"orders": 3
},
{
"quantity": 3400,
"price": 1.8,
"orders": 2
},
{
"quantity": 17000,
"price": 1.85,
"orders": 5
},
{
"quantity": 27200,
"price": 1.9,
"orders": 6
},
{
"quantity": 20400,
"price": 1.95,
"orders": 5
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|112723",
"symbol": "LAURUSLABS25MAY650CE",
"last_price": 1.7,
"volume": 1919300,
"average_price": 2.78,
"oi": 2385100,
"net_change": -2.15,
"total_buy_quantity": 499800,
"total_sell_quantity": 504900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.85,
"last_trade_time": "1747735171482",
"oi_day_high": 2745500,
"oi_day_low": 2337500
},
"NSE_FO:CHOLAFIN25MAY1540PE": {
"ohlc": {
"open": 6.75,
"high": 9.35,
"low": 5.5,
"close": 7.1
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 7.25,
"orders": 1
},
{
"quantity": 625,
"price": 7.2,
"orders": 1
},
{
"quantity": 625,
"price": 7.15,
"orders": 1
},
{
"quantity": 625,
"price": 7.1,
"orders": 1
},
{
"quantity": 1875,
"price": 7.05,
"orders": 2
}
],
"sell": [
{
"quantity": 625,
"price": 7.4,
"orders": 1
},
{
"quantity": 1250,
"price": 7.45,
"orders": 2
},
{
"quantity": 1250,
"price": 7.5,
"orders": 2
},
{
"quantity": 2500,
"price": 7.55,
"orders": 3
},
{
"quantity": 625,
"price": 7.6,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|80760",
"symbol": "CHOLAFIN25MAY1540PE",
"last_price": 7.1,
"volume": 88125,
"average_price": 7.76,
"oi": 124375,
"net_change": 1.9,
"total_buy_quantity": 331250,
"total_sell_quantity": 86250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.2,
"last_trade_time": "1747735016572",
"oi_day_high": 127500,
"oi_day_low": 118125
},
"NSE_FO:TVSMOTOR25MAY2780CE": {
"ohlc": {
"open": 66.5,
"high": 68.5,
"low": 37.45,
"close": 40
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 38.85,
"orders": 1
},
{
"quantity": 350,
"price": 38.8,
"orders": 1
},
{
"quantity": 1050,
"price": 38.75,
"orders": 2
},
{
"quantity": 350,
"price": 37.9,
"orders": 1
},
{
"quantity": 700,
"price": 37.85,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 39.9,
"orders": 2
},
{
"quantity": 350,
"price": 40.1,
"orders": 1
},
{
"quantity": 350,
"price": 40.15,
"orders": 1
},
{
"quantity": 350,
"price": 43.05,
"orders": 1
},
{
"quantity": 1750,
"price": 43.1,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|145098",
"symbol": "TVSMOTOR25MAY2780CE",
"last_price": 40,
"volume": 127400,
"average_price": 52.35,
"oi": 51100,
"net_change": -38.55,
"total_buy_quantity": 87150,
"total_sell_quantity": 55300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 176.25,
"last_trade_time": "1747735180570",
"oi_day_high": 53900,
"oi_day_low": 39200
},
"NSE_FO:CIPLA25MAY1560PE": {
"ohlc": {
"open": 86.2,
"high": 104.15,
"low": 83.7,
"close": 104.15
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 103.3,
"orders": 1
},
{
"quantity": 325,
"price": 103.25,
"orders": 1
},
{
"quantity": 325,
"price": 103.15,
"orders": 1
},
{
"quantity": 325,
"price": 102.9,
"orders": 1
},
{
"quantity": 325,
"price": 102.35,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 105.45,
"orders": 1
},
{
"quantity": 325,
"price": 105.5,
"orders": 1
},
{
"quantity": 975,
"price": 107.7,
"orders": 1
},
{
"quantity": 975,
"price": 108.95,
"orders": 1
},
{
"quantity": 325,
"price": 109.95,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|75045",
"symbol": "CIPLA25MAY1560PE",
"last_price": 104.15,
"volume": 5850,
"average_price": 92.94,
"oi": 109525,
"net_change": 31.45,
"total_buy_quantity": 31525,
"total_sell_quantity": 14950,
"lower_circuit_limit": 17.25,
"upper_circuit_limit": 128.15,
"last_trade_time": "1747734573864",
"oi_day_high": 110500,
"oi_day_low": 109525
},
"NSE_FO:HCLTECH25MAY1580CE": {
"ohlc": {
"open": 89,
"high": 92.05,
"low": 72.65,
"close": 72.8
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 69.85,
"orders": 2
},
{
"quantity": 350,
"price": 69.8,
"orders": 1
},
{
"quantity": 2100,
"price": 69.7,
"orders": 6
},
{
"quantity": 350,
"price": 69.55,
"orders": 1
},
{
"quantity": 350,
"price": 69.35,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 72.5,
"orders": 1
},
{
"quantity": 700,
"price": 72.55,
"orders": 2
},
{
"quantity": 350,
"price": 72.6,
"orders": 1
},
{
"quantity": 350,
"price": 72.65,
"orders": 1
},
{
"quantity": 350,
"price": 72.7,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|92842",
"symbol": "HCLTECH25MAY1580CE",
"last_price": 72.8,
"volume": 8400,
"average_price": 83.27,
"oi": 299250,
"net_change": -6.8,
"total_buy_quantity": 37100,
"total_sell_quantity": 35700,
"lower_circuit_limit": 11.55,
"upper_circuit_limit": 147.65,
"last_trade_time": "1747732132167",
"oi_day_high": 299250,
"oi_day_low": 298200
},
"NSE_FO:PIDILITIND25MAY3080CE": {
"ohlc": {
"open": 35.9,
"high": 42.65,
"low": 14.4,
"close": 15.85
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 15.7,
"orders": 2
},
{
"quantity": 250,
"price": 15.65,
"orders": 1
},
{
"quantity": 250,
"price": 15.6,
"orders": 1
},
{
"quantity": 500,
"price": 15.45,
"orders": 2
},
{
"quantity": 250,
"price": 15.05,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 17.05,
"orders": 1
},
{
"quantity": 500,
"price": 17.1,
"orders": 2
},
{
"quantity": 250,
"price": 17.15,
"orders": 1
},
{
"quantity": 250,
"price": 17.2,
"orders": 1
},
{
"quantity": 250,
"price": 17.75,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|116028",
"symbol": "PIDILITIND25MAY3080CE",
"last_price": 15.85,
"volume": 54750,
"average_price": 28.11,
"oi": 24750,
"net_change": -26.8,
"total_buy_quantity": 75500,
"total_sell_quantity": 37750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 100,
"last_trade_time": "1747735161888",
"oi_day_high": 35500,
"oi_day_low": 24750
},
"NSE_FO:IRB25MAY48CE": {
"ohlc": {
"open": 3.5,
"high": 3.5,
"low": 2.25,
"close": 2.5
},
"depth": {
"buy": [
{
"quantity": 30750,
"price": 2.35,
"orders": 3
},
{
"quantity": 61500,
"price": 2.3,
"orders": 4
},
{
"quantity": 30750,
"price": 2.25,
"orders": 3
},
{
"quantity": 20500,
"price": 2.2,
"orders": 2
},
{
"quantity": 61500,
"price": 2.15,
"orders": 2
}
],
"sell": [
{
"quantity": 51250,
"price": 2.5,
"orders": 4
},
{
"quantity": 102500,
"price": 2.55,
"orders": 8
},
{
"quantity": 82000,
"price": 2.6,
"orders": 7
},
{
"quantity": 51250,
"price": 2.65,
"orders": 3
},
{
"quantity": 71750,
"price": 2.7,
"orders": 3
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|95826",
"symbol": "IRB25MAY48CE",
"last_price": 2.5,
"volume": 1219750,
"average_price": 2.75,
"oi": 1496500,
"net_change": -0.9,
"total_buy_quantity": 1137750,
"total_sell_quantity": 1476000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.4,
"last_trade_time": "1747735142023",
"oi_day_high": 1916750,
"oi_day_low": 1496500
},
"NSE_FO:ZYDUSLIFE25MAY880CE": {
"ohlc": {
"open": 48.1,
"high": 48.1,
"low": 16.2,
"close": 21.35
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 21.1,
"orders": 2
},
{
"quantity": 1800,
"price": 20.85,
"orders": 1
},
{
"quantity": 900,
"price": 20.75,
"orders": 1
},
{
"quantity": 900,
"price": 20.7,
"orders": 1
},
{
"quantity": 900,
"price": 20.5,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 21.45,
"orders": 1
},
{
"quantity": 900,
"price": 21.5,
"orders": 1
},
{
"quantity": 900,
"price": 21.7,
"orders": 1
},
{
"quantity": 900,
"price": 21.8,
"orders": 1
},
{
"quantity": 3600,
"price": 22,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|140951",
"symbol": "ZYDUSLIFE25MAY880CE",
"last_price": 21.35,
"volume": 920700,
"average_price": 21.23,
"oi": 255600,
"net_change": -24.45,
"total_buy_quantity": 407700,
"total_sell_quantity": 136800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 81.35,
"last_trade_time": "1747735195018",
"oi_day_high": 276300,
"oi_day_low": 171000
},
"NSE_FO:SBICARD25MAY930PE": {
"ohlc": {
"open": 23.3,
"high": 33,
"low": 21.7,
"close": 33
},
"depth": {
"buy": [
{
"quantity": 1600,
"price": 31.25,
"orders": 2
},
{
"quantity": 1600,
"price": 31.2,
"orders": 2
},
{
"quantity": 800,
"price": 31.15,
"orders": 1
},
{
"quantity": 2400,
"price": 30.7,
"orders": 2
},
{
"quantity": 8000,
"price": 29.45,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 34,
"orders": 1
},
{
"quantity": 800,
"price": 34.05,
"orders": 1
},
{
"quantity": 800,
"price": 34.1,
"orders": 1
},
{
"quantity": 1600,
"price": 34.15,
"orders": 2
},
{
"quantity": 1600,
"price": 34.25,
"orders": 2
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|121086",
"symbol": "SBICARD25MAY930PE",
"last_price": 33,
"volume": 42400,
"average_price": 26.01,
"oi": 35200,
"net_change": 11.5,
"total_buy_quantity": 100000,
"total_sell_quantity": 89600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 47.9,
"last_trade_time": "1747730750911",
"oi_day_high": 40800,
"oi_day_low": 34400
},
"NSE_FO:BALKRISIND25MAY2580PE": {
"ohlc": {
"open": 36.6,
"high": 42.55,
"low": 36.6,
"close": 42.55
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 39.9,
"orders": 1
},
{
"quantity": 300,
"price": 39.85,
"orders": 1
},
{
"quantity": 300,
"price": 39.75,
"orders": 1
},
{
"quantity": 600,
"price": 39.65,
"orders": 1
},
{
"quantity": 300,
"price": 39.35,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 41.9,
"orders": 1
},
{
"quantity": 300,
"price": 41.95,
"orders": 1
},
{
"quantity": 300,
"price": 42.05,
"orders": 1
},
{
"quantity": 600,
"price": 42.25,
"orders": 1
},
{
"quantity": 6000,
"price": 47.35,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|72897",
"symbol": "BALKRISIND25MAY2580PE",
"last_price": 42.55,
"volume": 7200,
"average_price": 38.52,
"oi": 21300,
"net_change": 11.55,
"total_buy_quantity": 38100,
"total_sell_quantity": 18300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 63.55,
"last_trade_time": "1747721034550",
"oi_day_high": 21300,
"oi_day_low": 17100
},
"NSE_FO:SJVN25MAY99PE": {
"ohlc": {
"open": 1.2,
"high": 1.55,
"low": 1.05,
"close": 1.5
},
"depth": {
"buy": [
{
"quantity": 23625,
"price": 1.5,
"orders": 2
},
{
"quantity": 37800,
"price": 1.45,
"orders": 5
},
{
"quantity": 37800,
"price": 1.4,
"orders": 4
},
{
"quantity": 33075,
"price": 1.35,
"orders": 3
},
{
"quantity": 33075,
"price": 1.3,
"orders": 3
}
],
"sell": [
{
"quantity": 4725,
"price": 1.55,
"orders": 1
},
{
"quantity": 14175,
"price": 1.6,
"orders": 3
},
{
"quantity": 18900,
"price": 1.65,
"orders": 3
},
{
"quantity": 18900,
"price": 1.7,
"orders": 3
},
{
"quantity": 14175,
"price": 1.75,
"orders": 2
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|138191",
"symbol": "SJVN25MAY99PE",
"last_price": 1.5,
"volume": 118125,
"average_price": 1.29,
"oi": 240975,
"net_change": 0.6,
"total_buy_quantity": 2740500,
"total_sell_quantity": 633150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.9,
"last_trade_time": "1747734961705",
"oi_day_high": 245700,
"oi_day_low": 236250
},
"NSE_FO:HDFCBANK25MAY1920CE": {
"ohlc": {
"open": 35,
"high": 35.2,
"low": 21.5,
"close": 23.45
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 23.35,
"orders": 1
},
{
"quantity": 1650,
"price": 23.3,
"orders": 3
},
{
"quantity": 2750,
"price": 23.25,
"orders": 3
},
{
"quantity": 1100,
"price": 23.2,
"orders": 2
},
{
"quantity": 2200,
"price": 23.15,
"orders": 3
}
],
"sell": [
{
"quantity": 1100,
"price": 23.4,
"orders": 2
},
{
"quantity": 550,
"price": 23.45,
"orders": 1
},
{
"quantity": 6600,
"price": 23.5,
"orders": 8
},
{
"quantity": 1650,
"price": 23.55,
"orders": 2
},
{
"quantity": 1650,
"price": 23.6,
"orders": 3
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|87325",
"symbol": "HDFCBANK25MAY1920CE",
"last_price": 23.45,
"volume": 7182450,
"average_price": 25,
"oi": 2352900,
"net_change": -12.3,
"total_buy_quantity": 492800,
"total_sell_quantity": 337150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 82.45,
"last_trade_time": "1747735197830",
"oi_day_high": 2379850,
"oi_day_low": 1918400
},
"NSE_FO:TATATECH25MAY720PE": {
"ohlc": {
"open": 5.05,
"high": 7.6,
"low": 3.95,
"close": 6.6
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 6.45,
"orders": 1
},
{
"quantity": 2100,
"price": 6.4,
"orders": 3
},
{
"quantity": 2100,
"price": 6.35,
"orders": 2
},
{
"quantity": 1400,
"price": 6.3,
"orders": 2
},
{
"quantity": 2100,
"price": 6.25,
"orders": 2
}
],
"sell": [
{
"quantity": 2800,
"price": 6.6,
"orders": 4
},
{
"quantity": 4200,
"price": 6.65,
"orders": 5
},
{
"quantity": 2800,
"price": 6.7,
"orders": 4
},
{
"quantity": 2800,
"price": 6.75,
"orders": 3
},
{
"quantity": 2800,
"price": 6.8,
"orders": 4
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|131285",
"symbol": "TATATECH25MAY720PE",
"last_price": 6.6,
"volume": 347200,
"average_price": 6.36,
"oi": 251300,
"net_change": 1.35,
"total_buy_quantity": 258300,
"total_sell_quantity": 142100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.25,
"last_trade_time": "1747735197203",
"oi_day_high": 252000,
"oi_day_low": 181300
},
"NSE_FO:TATAMOTORS25MAY670CE": {
"ohlc": {
"open": 62.8,
"high": 70.55,
"low": 51.95,
"close": 54.05
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 54.45,
"orders": 1
},
{
"quantity": 550,
"price": 54.4,
"orders": 1
},
{
"quantity": 2200,
"price": 54.35,
"orders": 1
},
{
"quantity": 550,
"price": 54.25,
"orders": 1
},
{
"quantity": 550,
"price": 54,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 55.6,
"orders": 1
},
{
"quantity": 550,
"price": 55.65,
"orders": 1
},
{
"quantity": 5500,
"price": 55.85,
"orders": 3
},
{
"quantity": 2750,
"price": 57.15,
"orders": 2
},
{
"quantity": 2200,
"price": 58.55,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|142677",
"symbol": "TATAMOTORS25MAY670CE",
"last_price": 54.05,
"volume": 167750,
"average_price": 63.01,
"oi": 649000,
"net_change": -9.4,
"total_buy_quantity": 78650,
"total_sell_quantity": 66000,
"lower_circuit_limit": 22.4,
"upper_circuit_limit": 104.5,
"last_trade_time": "1747734355300",
"oi_day_high": 704000,
"oi_day_low": 649000
},
"NSE_FO:TITAN25MAY3380CE": {
"ohlc": {
"open": 258.5,
"high": 258.5,
"low": 258.5,
"close": 258.5
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 210.45,
"orders": 1
},
{
"quantity": 175,
"price": 210.4,
"orders": 1
},
{
"quantity": 875,
"price": 203.8,
"orders": 1
},
{
"quantity": 1750,
"price": 199.45,
"orders": 1
},
{
"quantity": 1750,
"price": 198.5,
"orders": 1
}
],
"sell": [
{
"quantity": 525,
"price": 236.95,
"orders": 1
},
{
"quantity": 175,
"price": 237,
"orders": 1
},
{
"quantity": 700,
"price": 241.8,
"orders": 1
},
{
"quantity": 1750,
"price": 250.95,
"orders": 1
},
{
"quantity": 7350,
"price": 258.45,
"orders": 2
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|144456",
"symbol": "TITAN25MAY3380CE",
"last_price": 258.5,
"volume": 0,
"average_price": 0,
"oi": 37625,
"net_change": 0,
"total_buy_quantity": 11900,
"total_sell_quantity": 15575,
"lower_circuit_limit": 109.9,
"upper_circuit_limit": 407.1,
"last_trade_time": "1747640405000",
"oi_day_high": 37625,
"oi_day_low": 37625
},
"NSE_FO:IOC25MAY138PE": {
"ohlc": {
"open": 0.65,
"high": 1.1,
"low": 0.6,
"close": 1
},
"depth": {
"buy": [
{
"quantity": 43875,
"price": 0.95,
"orders": 8
},
{
"quantity": 39000,
"price": 0.9,
"orders": 6
},
{
"quantity": 48750,
"price": 0.85,
"orders": 6
},
{
"quantity": 19500,
"price": 0.8,
"orders": 4
},
{
"quantity": 29250,
"price": 0.75,
"orders": 4
}
],
"sell": [
{
"quantity": 82875,
"price": 1.05,
"orders": 10
},
{
"quantity": 131625,
"price": 1.1,
"orders": 16
},
{
"quantity": 175500,
"price": 1.15,
"orders": 7
},
{
"quantity": 14625,
"price": 1.2,
"orders": 3
},
{
"quantity": 14625,
"price": 1.25,
"orders": 3
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|106993",
"symbol": "IOC25MAY138PE",
"last_price": 1,
"volume": 755625,
"average_price": 0.86,
"oi": 833625,
"net_change": 0.35,
"total_buy_quantity": 794625,
"total_sell_quantity": 1218750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.65,
"last_trade_time": "1747735144573",
"oi_day_high": 848250,
"oi_day_low": 628875
},
"NSE_FO:DIVISLAB25MAY6200PE": {
"ohlc": {
"open": 33.15,
"high": 40.45,
"low": 23,
"close": 29.35
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 29.6,
"orders": 1
},
{
"quantity": 100,
"price": 29.55,
"orders": 1
},
{
"quantity": 200,
"price": 29.5,
"orders": 1
},
{
"quantity": 100,
"price": 29.45,
"orders": 1
},
{
"quantity": 200,
"price": 29.4,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 30.2,
"orders": 2
},
{
"quantity": 200,
"price": 30.8,
"orders": 1
},
{
"quantity": 100,
"price": 30.85,
"orders": 1
},
{
"quantity": 100,
"price": 30.9,
"orders": 1
},
{
"quantity": 400,
"price": 31,
"orders": 2
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|79683",
"symbol": "DIVISLAB25MAY6200PE",
"last_price": 29.35,
"volume": 245600,
"average_price": 29.61,
"oi": 120400,
"net_change": -4.4,
"total_buy_quantity": 26700,
"total_sell_quantity": 27400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 81.95,
"last_trade_time": "1747735195082",
"oi_day_high": 128000,
"oi_day_low": 118200
},
"NSE_FO:POLICYBZR25MAY1660PE": {
"ohlc": {
"open": 32.9,
"high": 63,
"low": 32.55,
"close": 47.45
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 46.75,
"orders": 1
},
{
"quantity": 325,
"price": 46.7,
"orders": 1
},
{
"quantity": 325,
"price": 46.6,
"orders": 1
},
{
"quantity": 650,
"price": 46.5,
"orders": 2
},
{
"quantity": 650,
"price": 46.45,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 47.65,
"orders": 1
},
{
"quantity": 325,
"price": 47.7,
"orders": 1
},
{
"quantity": 325,
"price": 48.3,
"orders": 1
},
{
"quantity": 325,
"price": 48.35,
"orders": 1
},
{
"quantity": 650,
"price": 48.4,
"orders": 2
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|131104",
"symbol": "POLICYBZR25MAY1660PE",
"last_price": 47.45,
"volume": 403650,
"average_price": 49.97,
"oi": 87750,
"net_change": 11.55,
"total_buy_quantity": 49725,
"total_sell_quantity": 51025,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 92.9,
"last_trade_time": "1747735187037",
"oi_day_high": 98150,
"oi_day_low": 84500
},
"NSE_FO:AUROPHARMA25MAY1260PE": {
"ohlc": {
"open": 56.9,
"high": 74.8,
"low": 56.9,
"close": 74.8
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 71.95,
"orders": 1
},
{
"quantity": 550,
"price": 71.9,
"orders": 1
},
{
"quantity": 550,
"price": 70.5,
"orders": 1
},
{
"quantity": 2750,
"price": 69.15,
"orders": 1
},
{
"quantity": 1650,
"price": 68.3,
"orders": 1
}
],
"sell": [
{
"quantity": 1100,
"price": 76.15,
"orders": 2
},
{
"quantity": 550,
"price": 76.2,
"orders": 1
},
{
"quantity": 550,
"price": 76.35,
"orders": 1
},
{
"quantity": 550,
"price": 76.8,
"orders": 1
},
{
"quantity": 3850,
"price": 78.2,
"orders": 2
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|70677",
"symbol": "AUROPHARMA25MAY1260PE",
"last_price": 74.8,
"volume": 25850,
"average_price": 65.78,
"oi": 297000,
"net_change": 7.65,
"total_buy_quantity": 50600,
"total_sell_quantity": 51150,
"lower_circuit_limit": 15.1,
"upper_circuit_limit": 119.2,
"last_trade_time": "1747733884794",
"oi_day_high": 300850,
"oi_day_low": 296450
},
"NSE_FO:PRESTIGE25MAY1300CE": {
"ohlc": {
"open": 157.5,
"high": 158.7,
"low": 124.85,
"close": 130.8
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 130.55,
"orders": 2
},
{
"quantity": 650,
"price": 130.5,
"orders": 2
},
{
"quantity": 325,
"price": 130.15,
"orders": 1
},
{
"quantity": 1300,
"price": 128.15,
"orders": 1
},
{
"quantity": 325,
"price": 127.05,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 137.5,
"orders": 1
},
{
"quantity": 325,
"price": 137.55,
"orders": 1
},
{
"quantity": 325,
"price": 139.6,
"orders": 1
},
{
"quantity": 3250,
"price": 141.45,
"orders": 1
},
{
"quantity": 325,
"price": 142.5,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|118569",
"symbol": "PRESTIGE25MAY1300CE",
"last_price": 130.8,
"volume": 4225,
"average_price": 140.2,
"oi": 38025,
"net_change": -16.8,
"total_buy_quantity": 35100,
"total_sell_quantity": 31525,
"lower_circuit_limit": 39.3,
"upper_circuit_limit": 255.9,
"last_trade_time": "1747734274941",
"oi_day_high": 40625,
"oi_day_low": 38025
},
"NSE_FO:TATAELXSI25MAY5900PE": {
"ohlc": {
"open": 26.65,
"high": 29,
"low": 18,
"close": 25.25
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 25,
"orders": 1
},
{
"quantity": 100,
"price": 24.95,
"orders": 1
},
{
"quantity": 200,
"price": 24.85,
"orders": 2
},
{
"quantity": 100,
"price": 24.75,
"orders": 1
},
{
"quantity": 100,
"price": 24.6,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 26.35,
"orders": 1
},
{
"quantity": 100,
"price": 26.4,
"orders": 1
},
{
"quantity": 100,
"price": 26.5,
"orders": 1
},
{
"quantity": 200,
"price": 26.55,
"orders": 1
},
{
"quantity": 100,
"price": 27.2,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|142498",
"symbol": "TATAELXSI25MAY5900PE",
"last_price": 25.25,
"volume": 30900,
"average_price": 26.31,
"oi": 24600,
"net_change": 3.35,
"total_buy_quantity": 48700,
"total_sell_quantity": 24600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 95.1,
"last_trade_time": "1747735097167",
"oi_day_high": 24600,
"oi_day_low": 17100
},
"NSE_FO:PERSISTENT25MAY5200CE": {
"ohlc": {
"open": 511.25,
"high": 511.25,
"low": 511.25,
"close": 511.25
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 490.1,
"orders": 1
},
{
"quantity": 100,
"price": 490.05,
"orders": 1
},
{
"quantity": 700,
"price": 482.45,
"orders": 2
},
{
"quantity": 100,
"price": 480.1,
"orders": 1
},
{
"quantity": 100,
"price": 480,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 532.45,
"orders": 1
},
{
"quantity": 200,
"price": 532.5,
"orders": 2
},
{
"quantity": 100,
"price": 532.95,
"orders": 1
},
{
"quantity": 400,
"price": 533,
"orders": 1
},
{
"quantity": 1000,
"price": 544.1,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|114444",
"symbol": "PERSISTENT25MAY5200CE",
"last_price": 511.25,
"volume": 0,
"average_price": 0,
"oi": 44000,
"net_change": 0.6,
"total_buy_quantity": 7900,
"total_sell_quantity": 6600,
"lower_circuit_limit": 150.3,
"upper_circuit_limit": 871,
"last_trade_time": "1747647487000",
"oi_day_high": 44600,
"oi_day_low": 44000
},
"NSE_FO:IGL25MAY185CE": {
"ohlc": {
"open": 25.2,
"high": 25.2,
"low": 25.2,
"close": 25.2
},
"depth": {
"buy": [
{
"quantity": 2750,
"price": 21.3,
"orders": 1
},
{
"quantity": 2750,
"price": 21.25,
"orders": 1
},
{
"quantity": 2750,
"price": 21.2,
"orders": 1
},
{
"quantity": 2750,
"price": 21.15,
"orders": 1
},
{
"quantity": 2750,
"price": 21.1,
"orders": 1
}
],
"sell": [
{
"quantity": 2750,
"price": 21.85,
"orders": 1
},
{
"quantity": 2750,
"price": 22,
"orders": 1
},
{
"quantity": 2750,
"price": 22.8,
"orders": 1
},
{
"quantity": 11000,
"price": 22.9,
"orders": 1
},
{
"quantity": 5500,
"price": 23.05,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|92187",
"symbol": "IGL25MAY185CE",
"last_price": 25.2,
"volume": 5500,
"average_price": 25.2,
"oi": 396000,
"net_change": -3.8,
"total_buy_quantity": 214500,
"total_sell_quantity": 253000,
"lower_circuit_limit": 9,
"upper_circuit_limit": 49,
"last_trade_time": "1747723610277",
"oi_day_high": 396000,
"oi_day_low": 396000
},
"NSE_FO:DMART25MAY4500CE": {
"ohlc": {
"open": 17.15,
"high": 17.15,
"low": 5.65,
"close": 7.25
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 6.8,
"orders": 2
},
{
"quantity": 750,
"price": 6.75,
"orders": 3
},
{
"quantity": 150,
"price": 6.7,
"orders": 1
},
{
"quantity": 300,
"price": 6.65,
"orders": 1
},
{
"quantity": 150,
"price": 6.6,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 7.2,
"orders": 1
},
{
"quantity": 450,
"price": 7.25,
"orders": 1
},
{
"quantity": 150,
"price": 7.45,
"orders": 1
},
{
"quantity": 150,
"price": 7.5,
"orders": 1
},
{
"quantity": 150,
"price": 7.55,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|80823",
"symbol": "DMART25MAY4500CE",
"last_price": 7.25,
"volume": 408750,
"average_price": 8.12,
"oi": 270150,
"net_change": -8,
"total_buy_quantity": 84750,
"total_sell_quantity": 40650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 47.9,
"last_trade_time": "1747735189341",
"oi_day_high": 313350,
"oi_day_low": 252750
},
"NSE_FO:M&MFIN25MAY262.7CE": {
"ohlc": {
"open": 6.7,
"high": 7,
"low": 3.3,
"close": 3.7
},
"depth": {
"buy": [
{
"quantity": 4112,
"price": 3.6,
"orders": 2
},
{
"quantity": 2056,
"price": 3.55,
"orders": 1
},
{
"quantity": 2056,
"price": 3.5,
"orders": 1
},
{
"quantity": 4112,
"price": 3.45,
"orders": 2
},
{
"quantity": 6168,
"price": 3.4,
"orders": 2
}
],
"sell": [
{
"quantity": 4112,
"price": 3.75,
"orders": 2
},
{
"quantity": 2056,
"price": 3.8,
"orders": 1
},
{
"quantity": 6168,
"price": 3.85,
"orders": 3
},
{
"quantity": 6168,
"price": 3.9,
"orders": 3
},
{
"quantity": 8224,
"price": 3.95,
"orders": 3
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|103516",
"symbol": "M&MFIN25MAY262.7CE",
"last_price": 3.7,
"volume": 785392,
"average_price": 4.38,
"oi": 1579008,
"net_change": -3.6,
"total_buy_quantity": 370080,
"total_sell_quantity": 423536,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.3,
"last_trade_time": "1747735191075",
"oi_day_high": 1593400,
"oi_day_low": 1424808
},
"NSE_FO:ANGELONE25MAY2500CE": {
"ohlc": {
"open": 292.3,
"high": 338,
"low": 268,
"close": 283.55
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 276.8,
"orders": 1
},
{
"quantity": 200,
"price": 276.75,
"orders": 1
},
{
"quantity": 200,
"price": 276.65,
"orders": 1
},
{
"quantity": 200,
"price": 275.7,
"orders": 1
},
{
"quantity": 2000,
"price": 270.9,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 283,
"orders": 1
},
{
"quantity": 200,
"price": 283.05,
"orders": 1
},
{
"quantity": 2000,
"price": 286.2,
"orders": 1
},
{
"quantity": 800,
"price": 292.35,
"orders": 1
},
{
"quantity": 600,
"price": 293.35,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|67889",
"symbol": "ANGELONE25MAY2500CE",
"last_price": 283.55,
"volume": 9600,
"average_price": 295.28,
"oi": 210400,
"net_change": 3.4,
"total_buy_quantity": 23200,
"total_sell_quantity": 26200,
"lower_circuit_limit": 38.1,
"upper_circuit_limit": 522.2,
"last_trade_time": "1747732831648",
"oi_day_high": 210600,
"oi_day_low": 209800
},
"NSE_FO:GODREJCP25MAY1260CE": {
"ohlc": {
"open": 28.8,
"high": 28.8,
"low": 22.4,
"close": 25.2
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 25.2,
"orders": 1
},
{
"quantity": 500,
"price": 25.15,
"orders": 1
},
{
"quantity": 1000,
"price": 24.45,
"orders": 2
},
{
"quantity": 500,
"price": 23.9,
"orders": 1
},
{
"quantity": 1000,
"price": 23.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 25.65,
"orders": 2
},
{
"quantity": 1000,
"price": 26.35,
"orders": 1
},
{
"quantity": 500,
"price": 26.4,
"orders": 1
},
{
"quantity": 1000,
"price": 26.45,
"orders": 1
},
{
"quantity": 500,
"price": 26.5,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|83855",
"symbol": "GODREJCP25MAY1260CE",
"last_price": 25.2,
"volume": 62500,
"average_price": 24.89,
"oi": 153000,
"net_change": -19.2,
"total_buy_quantity": 102500,
"total_sell_quantity": 72500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 90.3,
"last_trade_time": "1747735197272",
"oi_day_high": 153000,
"oi_day_low": 135000
},
"NSE_FO:ICICIPRULI25MAY600CE": {
"ohlc": {
"open": 24.25,
"high": 26.15,
"low": 17.65,
"close": 18.65
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 18.45,
"orders": 1
},
{
"quantity": 2250,
"price": 18.05,
"orders": 1
},
{
"quantity": 3000,
"price": 18,
"orders": 1
},
{
"quantity": 750,
"price": 17.95,
"orders": 1
},
{
"quantity": 750,
"price": 17.85,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 18.75,
"orders": 1
},
{
"quantity": 750,
"price": 18.9,
"orders": 1
},
{
"quantity": 2250,
"price": 18.95,
"orders": 1
},
{
"quantity": 750,
"price": 19,
"orders": 1
},
{
"quantity": 3000,
"price": 19.05,
"orders": 2
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|91343",
"symbol": "ICICIPRULI25MAY600CE",
"last_price": 18.65,
"volume": 44250,
"average_price": 21.31,
"oi": 198000,
"net_change": -8.85,
"total_buy_quantity": 97500,
"total_sell_quantity": 93000,
"lower_circuit_limit": 3.3,
"upper_circuit_limit": 51.7,
"last_trade_time": "1747735103981",
"oi_day_high": 214500,
"oi_day_low": 198000
},
"NSE_FO:NBCC25MAY100PE": {
"ohlc": {
"open": 0.6,
"high": 0.6,
"low": 0.35,
"close": 0.45
},
"depth": {
"buy": [
{
"quantity": 69600,
"price": 0.4,
"orders": 6
},
{
"quantity": 75400,
"price": 0.35,
"orders": 5
},
{
"quantity": 63800,
"price": 0.3,
"orders": 5
},
{
"quantity": 75400,
"price": 0.25,
"orders": 6
},
{
"quantity": 475600,
"price": 0.2,
"orders": 8
}
],
"sell": [
{
"quantity": 98600,
"price": 0.45,
"orders": 8
},
{
"quantity": 87000,
"price": 0.5,
"orders": 8
},
{
"quantity": 58000,
"price": 0.55,
"orders": 3
},
{
"quantity": 58000,
"price": 0.6,
"orders": 5
},
{
"quantity": 52200,
"price": 0.65,
"orders": 4
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|107982",
"symbol": "NBCC25MAY100PE",
"last_price": 0.45,
"volume": 945400,
"average_price": 0.41,
"oi": 2668000,
"net_change": 0.05,
"total_buy_quantity": 1838600,
"total_sell_quantity": 1357200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.4,
"last_trade_time": "1747735049618",
"oi_day_high": 2731800,
"oi_day_low": 2575200
},
"NSE_FO:BAJAJ-AUTO25MAY8200PE": {
"ohlc": {
"open": 20.35,
"high": 29.75,
"low": 13.85,
"close": 22.7
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 21.75,
"orders": 1
},
{
"quantity": 150,
"price": 21.7,
"orders": 1
},
{
"quantity": 150,
"price": 21.65,
"orders": 2
},
{
"quantity": 450,
"price": 21.6,
"orders": 2
},
{
"quantity": 75,
"price": 21.55,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 22,
"orders": 1
},
{
"quantity": 75,
"price": 22.05,
"orders": 1
},
{
"quantity": 75,
"price": 22.15,
"orders": 1
},
{
"quantity": 1575,
"price": 22.25,
"orders": 2
},
{
"quantity": 75,
"price": 22.3,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|69519",
"symbol": "BAJAJ-AUTO25MAY8200PE",
"last_price": 22.7,
"volume": 186525,
"average_price": 21.79,
"oi": 59625,
"net_change": 2.35,
"total_buy_quantity": 73725,
"total_sell_quantity": 17775,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 230.9,
"last_trade_time": "1747735189541",
"oi_day_high": 77475,
"oi_day_low": 59400
},
"NSE_FO:OBEROIRLTY25MAY1680CE": {
"ohlc": {
"open": 70.9,
"high": 88.6,
"low": 47.15,
"close": 52.45
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 52.15,
"orders": 1
},
{
"quantity": 350,
"price": 52.1,
"orders": 1
},
{
"quantity": 350,
"price": 51.7,
"orders": 1
},
{
"quantity": 700,
"price": 51.65,
"orders": 1
},
{
"quantity": 350,
"price": 50.5,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 52.9,
"orders": 1
},
{
"quantity": 700,
"price": 53.35,
"orders": 1
},
{
"quantity": 350,
"price": 53.9,
"orders": 1
},
{
"quantity": 700,
"price": 53.95,
"orders": 1
},
{
"quantity": 350,
"price": 55.85,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|110846",
"symbol": "OBEROIRLTY25MAY1680CE",
"last_price": 52.45,
"volume": 42700,
"average_price": 61.36,
"oi": 86450,
"net_change": -18.35,
"total_buy_quantity": 49700,
"total_sell_quantity": 35700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 153.6,
"last_trade_time": "1747735134584",
"oi_day_high": 93100,
"oi_day_low": 86100
},
"NSE_FO:HEROMOTOCO25MAY3950CE": {
"ohlc": {
"open": 305,
"high": 316,
"low": 305,
"close": 316
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 315.85,
"orders": 1
},
{
"quantity": 150,
"price": 315.8,
"orders": 1
},
{
"quantity": 150,
"price": 314.4,
"orders": 1
},
{
"quantity": 150,
"price": 312.45,
"orders": 1
},
{
"quantity": 450,
"price": 298.85,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 322.35,
"orders": 1
},
{
"quantity": 150,
"price": 322.4,
"orders": 1
},
{
"quantity": 150,
"price": 322.5,
"orders": 1
},
{
"quantity": 150,
"price": 322.75,
"orders": 1
},
{
"quantity": 150,
"price": 323,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|95372",
"symbol": "HEROMOTOCO25MAY3950CE",
"last_price": 316,
"volume": 300,
"average_price": 310.5,
"oi": 33750,
"net_change": -121.7,
"total_buy_quantity": 12000,
"total_sell_quantity": 11400,
"lower_circuit_limit": 32.8,
"upper_circuit_limit": 653.15,
"last_trade_time": "1747734655045",
"oi_day_high": 33900,
"oi_day_low": 33750
},
"NSE_FO:NTPC25MAY365CE": {
"ohlc": {
"open": 1.2,
"high": 1.65,
"low": 0.7,
"close": 0.75
},
"depth": {
"buy": [
{
"quantity": 30000,
"price": 0.75,
"orders": 9
},
{
"quantity": 123000,
"price": 0.7,
"orders": 23
},
{
"quantity": 141000,
"price": 0.65,
"orders": 12
},
{
"quantity": 102000,
"price": 0.6,
"orders": 9
},
{
"quantity": 78000,
"price": 0.55,
"orders": 5
}
],
"sell": [
{
"quantity": 99000,
"price": 0.8,
"orders": 15
},
{
"quantity": 55500,
"price": 0.85,
"orders": 8
},
{
"quantity": 40500,
"price": 0.9,
"orders": 8
},
{
"quantity": 45000,
"price": 0.95,
"orders": 8
},
{
"quantity": 34500,
"price": 1,
"orders": 5
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|124355",
"symbol": "NTPC25MAY365CE",
"last_price": 0.75,
"volume": 1990500,
"average_price": 1.14,
"oi": 2916000,
"net_change": -0.4,
"total_buy_quantity": 1024500,
"total_sell_quantity": 1080000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.15,
"last_trade_time": "1747735196783",
"oi_day_high": 2920500,
"oi_day_low": 2799000
},
"NSE_FO:MARUTI25MAY11900PE": {
"ohlc": {
"open": 10.4,
"high": 12.4,
"low": 8.25,
"close": 11.7
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 11.4,
"orders": 1
},
{
"quantity": 50,
"price": 11.35,
"orders": 1
},
{
"quantity": 100,
"price": 11.3,
"orders": 2
},
{
"quantity": 100,
"price": 11.25,
"orders": 2
},
{
"quantity": 50,
"price": 11.2,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 11.75,
"orders": 2
},
{
"quantity": 50,
"price": 11.8,
"orders": 1
},
{
"quantity": 50,
"price": 11.85,
"orders": 1
},
{
"quantity": 300,
"price": 11.9,
"orders": 1
},
{
"quantity": 350,
"price": 11.95,
"orders": 2
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|117771",
"symbol": "MARUTI25MAY11900PE",
"last_price": 11.7,
"volume": 44100,
"average_price": 10.06,
"oi": 41250,
"net_change": 1.55,
"total_buy_quantity": 51950,
"total_sell_quantity": 10350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 55,
"last_trade_time": "1747735179962",
"oi_day_high": 48700,
"oi_day_low": 41250
},
"NSE_FO:DRREDDY25MAY1200CE": {
"ohlc": {
"open": 38,
"high": 45.15,
"low": 33.1,
"close": 38.05
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 37.9,
"orders": 1
},
{
"quantity": 1250,
"price": 37.85,
"orders": 1
},
{
"quantity": 625,
"price": 37.5,
"orders": 1
},
{
"quantity": 625,
"price": 37.45,
"orders": 1
},
{
"quantity": 625,
"price": 37.3,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 38.9,
"orders": 1
},
{
"quantity": 625,
"price": 38.95,
"orders": 1
},
{
"quantity": 1250,
"price": 39,
"orders": 2
},
{
"quantity": 625,
"price": 39.4,
"orders": 1
},
{
"quantity": 625,
"price": 40.1,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|81220",
"symbol": "DRREDDY25MAY1200CE",
"last_price": 38.05,
"volume": 580000,
"average_price": 40.78,
"oi": 891875,
"net_change": 2.1,
"total_buy_quantity": 113750,
"total_sell_quantity": 87500,
"lower_circuit_limit": 2.85,
"upper_circuit_limit": 69.05,
"last_trade_time": "1747735195132",
"oi_day_high": 988125,
"oi_day_low": 891250
},
"NSE_FO:EICHERMOT25MAY5650CE": {
"ohlc": {
"open": 58.35,
"high": 60.15,
"low": 19.1,
"close": 22.2
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 22.05,
"orders": 1
},
{
"quantity": 175,
"price": 22,
"orders": 1
},
{
"quantity": 175,
"price": 21.95,
"orders": 1
},
{
"quantity": 175,
"price": 21.9,
"orders": 1
},
{
"quantity": 175,
"price": 21.7,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 22.3,
"orders": 1
},
{
"quantity": 175,
"price": 22.35,
"orders": 1
},
{
"quantity": 175,
"price": 22.4,
"orders": 1
},
{
"quantity": 175,
"price": 22.45,
"orders": 1
},
{
"quantity": 175,
"price": 22.55,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|87977",
"symbol": "EICHERMOT25MAY5650CE",
"last_price": 22.2,
"volume": 420875,
"average_price": 32.48,
"oi": 169050,
"net_change": -35.05,
"total_buy_quantity": 72450,
"total_sell_quantity": 59325,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 159.25,
"last_trade_time": "1747735192919",
"oi_day_high": 190400,
"oi_day_low": 161350
},
"NSE_FO:SBIN25MAY810CE": {
"ohlc": {
"open": 7.35,
"high": 7.8,
"low": 3.95,
"close": 4.25
},
"depth": {
"buy": [
{
"quantity": 23250,
"price": 4.2,
"orders": 15
},
{
"quantity": 25500,
"price": 4.15,
"orders": 14
},
{
"quantity": 60000,
"price": 4.1,
"orders": 16
},
{
"quantity": 24750,
"price": 4.05,
"orders": 10
},
{
"quantity": 37500,
"price": 4,
"orders": 24
}
],
"sell": [
{
"quantity": 21000,
"price": 4.3,
"orders": 8
},
{
"quantity": 41250,
"price": 4.35,
"orders": 13
},
{
"quantity": 55500,
"price": 4.4,
"orders": 15
},
{
"quantity": 40500,
"price": 4.45,
"orders": 10
},
{
"quantity": 48000,
"price": 4.5,
"orders": 16
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|136171",
"symbol": "SBIN25MAY810CE",
"last_price": 4.25,
"volume": 7935000,
"average_price": 5.38,
"oi": 7293000,
"net_change": -2.65,
"total_buy_quantity": 716250,
"total_sell_quantity": 1242750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.9,
"last_trade_time": "1747735198354",
"oi_day_high": 7350750,
"oi_day_low": 6977250
},
"NSE_FO:IRCTC25MAY780PE": {
"ohlc": {
"open": 6.2,
"high": 12.7,
"low": 6.15,
"close": 11.3
},
"depth": {
"buy": [
{
"quantity": 2625,
"price": 11.35,
"orders": 3
},
{
"quantity": 2625,
"price": 11.3,
"orders": 3
},
{
"quantity": 3500,
"price": 11.25,
"orders": 3
},
{
"quantity": 875,
"price": 11.2,
"orders": 1
},
{
"quantity": 1750,
"price": 11.15,
"orders": 2
}
],
"sell": [
{
"quantity": 1750,
"price": 11.5,
"orders": 2
},
{
"quantity": 875,
"price": 11.55,
"orders": 1
},
{
"quantity": 3500,
"price": 11.6,
"orders": 3
},
{
"quantity": 3500,
"price": 11.65,
"orders": 3
},
{
"quantity": 1750,
"price": 11.7,
"orders": 2
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|95970",
"symbol": "IRCTC25MAY780PE",
"last_price": 11.3,
"volume": 639625,
"average_price": 9.86,
"oi": 306250,
"net_change": 4.3,
"total_buy_quantity": 608125,
"total_sell_quantity": 188125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27,
"last_trade_time": "1747735185135",
"oi_day_high": 343000,
"oi_day_low": 306250
},
"NSE_FO:NAUKRI25MAY1440PE": {
"ohlc": {
"open": 24,
"high": 45.6,
"low": 20.3,
"close": 39.45
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 39.3,
"orders": 1
},
{
"quantity": 375,
"price": 39.25,
"orders": 1
},
{
"quantity": 375,
"price": 38.75,
"orders": 1
},
{
"quantity": 375,
"price": 38.1,
"orders": 1
},
{
"quantity": 750,
"price": 38.05,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 39.75,
"orders": 1
},
{
"quantity": 375,
"price": 39.8,
"orders": 1
},
{
"quantity": 375,
"price": 39.85,
"orders": 1
},
{
"quantity": 375,
"price": 40.15,
"orders": 1
},
{
"quantity": 375,
"price": 40.2,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|107839",
"symbol": "NAUKRI25MAY1440PE",
"last_price": 39.45,
"volume": 225000,
"average_price": 32.48,
"oi": 91500,
"net_change": 10.75,
"total_buy_quantity": 124875,
"total_sell_quantity": 74250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 64.7,
"last_trade_time": "1747735169167",
"oi_day_high": 91500,
"oi_day_low": 82875
},
"NSE_FO:CDSL25MAY1360CE": {
"ohlc": {
"open": 107.25,
"high": 127.95,
"low": 81,
"close": 97.9
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 95,
"orders": 2
},
{
"quantity": 700,
"price": 94.95,
"orders": 2
},
{
"quantity": 350,
"price": 94.85,
"orders": 1
},
{
"quantity": 350,
"price": 94.65,
"orders": 1
},
{
"quantity": 350,
"price": 94.55,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 97.8,
"orders": 1
},
{
"quantity": 2100,
"price": 97.85,
"orders": 1
},
{
"quantity": 350,
"price": 97.9,
"orders": 1
},
{
"quantity": 350,
"price": 99.05,
"orders": 1
},
{
"quantity": 350,
"price": 99.4,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|73438",
"symbol": "CDSL25MAY1360CE",
"last_price": 97.9,
"volume": 93450,
"average_price": 102.33,
"oi": 235200,
"net_change": -1.65,
"total_buy_quantity": 38500,
"total_sell_quantity": 40250,
"lower_circuit_limit": 6.65,
"upper_circuit_limit": 192.45,
"last_trade_time": "1747734630353",
"oi_day_high": 248850,
"oi_day_low": 234850
},
"NSE_FO:ADANIENSOL25MAY960CE": {
"ohlc": {
"open": 8.35,
"high": 8.6,
"low": 3.65,
"close": 3.9
},
"depth": {
"buy": [
{
"quantity": 1875,
"price": 3.95,
"orders": 3
},
{
"quantity": 1875,
"price": 3.9,
"orders": 2
},
{
"quantity": 2500,
"price": 3.85,
"orders": 3
},
{
"quantity": 1875,
"price": 3.8,
"orders": 2
},
{
"quantity": 3750,
"price": 3.75,
"orders": 3
}
],
"sell": [
{
"quantity": 1875,
"price": 4,
"orders": 2
},
{
"quantity": 7500,
"price": 4.05,
"orders": 6
},
{
"quantity": 5625,
"price": 4.1,
"orders": 4
},
{
"quantity": 9375,
"price": 4.15,
"orders": 7
},
{
"quantity": 1875,
"price": 4.2,
"orders": 3
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|64326",
"symbol": "ADANIENSOL25MAY960CE",
"last_price": 3.9,
"volume": 1022500,
"average_price": 5.79,
"oi": 765000,
"net_change": -3.55,
"total_buy_quantity": 471875,
"total_sell_quantity": 204375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.7,
"last_trade_time": "1747735056081",
"oi_day_high": 846875,
"oi_day_low": 748125
},
"NSE_FO:M&M25MAY2900PE": {
"ohlc": {
"open": 7.55,
"high": 12.05,
"low": 6.7,
"close": 9.8
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 9.65,
"orders": 2
},
{
"quantity": 700,
"price": 9.6,
"orders": 4
},
{
"quantity": 700,
"price": 9.55,
"orders": 4
},
{
"quantity": 175,
"price": 9.5,
"orders": 1
},
{
"quantity": 350,
"price": 9.45,
"orders": 2
}
],
"sell": [
{
"quantity": 175,
"price": 9.8,
"orders": 1
},
{
"quantity": 700,
"price": 9.85,
"orders": 4
},
{
"quantity": 1225,
"price": 9.9,
"orders": 7
},
{
"quantity": 1225,
"price": 9.95,
"orders": 6
},
{
"quantity": 700,
"price": 10,
"orders": 4
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|103283",
"symbol": "M&M25MAY2900PE",
"last_price": 9.8,
"volume": 438200,
"average_price": 9.58,
"oi": 479325,
"net_change": 2.1,
"total_buy_quantity": 383075,
"total_sell_quantity": 45675,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 59.15,
"last_trade_time": "1747735195460",
"oi_day_high": 519575,
"oi_day_low": 453775
},
"NSE_FO:DLF25MAY680CE": {
"ohlc": {
"open": 82.85,
"high": 102.6,
"low": 66.3,
"close": 80
},
"depth": {
"buy": [
{
"quantity": 825,
"price": 79.95,
"orders": 1
},
{
"quantity": 825,
"price": 79.9,
"orders": 1
},
{
"quantity": 1650,
"price": 79.85,
"orders": 1
},
{
"quantity": 825,
"price": 79.8,
"orders": 1
},
{
"quantity": 1650,
"price": 79.3,
"orders": 1
}
],
"sell": [
{
"quantity": 825,
"price": 81.2,
"orders": 1
},
{
"quantity": 1650,
"price": 81.25,
"orders": 2
},
{
"quantity": 1650,
"price": 81.3,
"orders": 1
},
{
"quantity": 825,
"price": 81.35,
"orders": 1
},
{
"quantity": 1650,
"price": 81.75,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|80521",
"symbol": "DLF25MAY680CE",
"last_price": 80,
"volume": 304425,
"average_price": 85.4,
"oi": 496650,
"net_change": 19.6,
"total_buy_quantity": 113025,
"total_sell_quantity": 84975,
"lower_circuit_limit": 16.7,
"upper_circuit_limit": 155.9,
"last_trade_time": "1747734945130",
"oi_day_high": 523050,
"oi_day_low": 472725
},
"NSE_FO:HCLTECH25MAY1580PE": {
"ohlc": {
"open": 5.7,
"high": 7,
"low": 4.7,
"close": 6.6
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 6.55,
"orders": 2
},
{
"quantity": 1400,
"price": 6.5,
"orders": 3
},
{
"quantity": 3500,
"price": 6.45,
"orders": 5
},
{
"quantity": 1750,
"price": 6.4,
"orders": 4
},
{
"quantity": 4200,
"price": 6.35,
"orders": 7
}
],
"sell": [
{
"quantity": 3150,
"price": 6.65,
"orders": 5
},
{
"quantity": 2800,
"price": 6.7,
"orders": 4
},
{
"quantity": 1750,
"price": 6.75,
"orders": 3
},
{
"quantity": 1400,
"price": 6.8,
"orders": 3
},
{
"quantity": 1050,
"price": 6.85,
"orders": 3
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|92843",
"symbol": "HCLTECH25MAY1580PE",
"last_price": 6.6,
"volume": 371000,
"average_price": 5.7,
"oi": 595350,
"net_change": -0.55,
"total_buy_quantity": 678650,
"total_sell_quantity": 113050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.15,
"last_trade_time": "1747735161719",
"oi_day_high": 643650,
"oi_day_low": 595350
},
"NSE_FO:ASTRAL25MAY1400CE": {
"ohlc": {
"open": 60.95,
"high": 61,
"low": 25.65,
"close": 27.25
},
"depth": {
"buy": [
{
"quantity": 367,
"price": 27.1,
"orders": 1
},
{
"quantity": 367,
"price": 26.95,
"orders": 1
},
{
"quantity": 367,
"price": 26.9,
"orders": 1
},
{
"quantity": 2936,
"price": 26.8,
"orders": 2
},
{
"quantity": 1468,
"price": 26.75,
"orders": 3
}
],
"sell": [
{
"quantity": 367,
"price": 27.3,
"orders": 1
},
{
"quantity": 367,
"price": 27.35,
"orders": 1
},
{
"quantity": 1101,
"price": 27.4,
"orders": 1
},
{
"quantity": 367,
"price": 27.45,
"orders": 1
},
{
"quantity": 734,
"price": 27.5,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|67956",
"symbol": "ASTRAL25MAY1400CE",
"last_price": 27.25,
"volume": 1775913,
"average_price": 36.79,
"oi": 740606,
"net_change": -27.2,
"total_buy_quantity": 85878,
"total_sell_quantity": 188271,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 100.9,
"last_trade_time": "1747735197006",
"oi_day_high": 754919,
"oi_day_low": 554904
},
"NSE_FO:CGPOWER25MAY650PE": {
"ohlc": {
"open": 3.1,
"high": 5.4,
"low": 2.35,
"close": 2.7
},
"depth": {
"buy": [
{
"quantity": 2175,
"price": 2.7,
"orders": 3
},
{
"quantity": 4350,
"price": 2.65,
"orders": 5
},
{
"quantity": 2175,
"price": 2.6,
"orders": 3
},
{
"quantity": 6525,
"price": 2.55,
"orders": 4
},
{
"quantity": 6525,
"price": 2.5,
"orders": 5
}
],
"sell": [
{
"quantity": 725,
"price": 2.8,
"orders": 1
},
{
"quantity": 4350,
"price": 2.85,
"orders": 5
},
{
"quantity": 2175,
"price": 2.9,
"orders": 3
},
{
"quantity": 5075,
"price": 2.95,
"orders": 5
},
{
"quantity": 5075,
"price": 3,
"orders": 4
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|80254",
"symbol": "CGPOWER25MAY650PE",
"last_price": 2.7,
"volume": 268975,
"average_price": 4.1,
"oi": 305950,
"net_change": -0.2,
"total_buy_quantity": 397300,
"total_sell_quantity": 177625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.9,
"last_trade_time": "1747734730743",
"oi_day_high": 311750,
"oi_day_low": 294350
},
"NSE_FO:SBICARD25MAY930CE": {
"ohlc": {
"open": 9.2,
"high": 9.25,
"low": 3.9,
"close": 4.4
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 4.4,
"orders": 1
},
{
"quantity": 2400,
"price": 4.35,
"orders": 3
},
{
"quantity": 3200,
"price": 4.3,
"orders": 4
},
{
"quantity": 4000,
"price": 4.25,
"orders": 4
},
{
"quantity": 3200,
"price": 4.2,
"orders": 4
}
],
"sell": [
{
"quantity": 800,
"price": 4.5,
"orders": 1
},
{
"quantity": 800,
"price": 4.55,
"orders": 1
},
{
"quantity": 2400,
"price": 4.6,
"orders": 3
},
{
"quantity": 6400,
"price": 4.65,
"orders": 4
},
{
"quantity": 4800,
"price": 4.7,
"orders": 2
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|121085",
"symbol": "SBICARD25MAY930CE",
"last_price": 4.4,
"volume": 506400,
"average_price": 6.22,
"oi": 315200,
"net_change": -4.8,
"total_buy_quantity": 316800,
"total_sell_quantity": 200800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.2,
"last_trade_time": "1747735187325",
"oi_day_high": 332800,
"oi_day_low": 300000
},
"NSE_FO:HUDCO25MAY230CE": {
"ohlc": {
"open": 10.55,
"high": 10.55,
"low": 4.5,
"close": 5.25
},
"depth": {
"buy": [
{
"quantity": 4850,
"price": 5.2,
"orders": 2
},
{
"quantity": 21825,
"price": 5.15,
"orders": 6
},
{
"quantity": 19400,
"price": 5.1,
"orders": 7
},
{
"quantity": 21825,
"price": 5.05,
"orders": 7
},
{
"quantity": 24250,
"price": 5,
"orders": 6
}
],
"sell": [
{
"quantity": 16975,
"price": 5.3,
"orders": 7
},
{
"quantity": 24250,
"price": 5.35,
"orders": 8
},
{
"quantity": 33950,
"price": 5.4,
"orders": 7
},
{
"quantity": 19400,
"price": 5.45,
"orders": 6
},
{
"quantity": 21825,
"price": 5.5,
"orders": 6
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|90026",
"symbol": "HUDCO25MAY230CE",
"last_price": 5.25,
"volume": 4607500,
"average_price": 6.57,
"oi": 2519575,
"net_change": -4.85,
"total_buy_quantity": 550475,
"total_sell_quantity": 831775,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.1,
"last_trade_time": "1747735177799",
"oi_day_high": 2519575,
"oi_day_low": 2311025
},
"NSE_FO:TATAMOTORS25MAY680CE": {
"ohlc": {
"open": 52.75,
"high": 61.25,
"low": 42.65,
"close": 45.85
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 45.8,
"orders": 1
},
{
"quantity": 550,
"price": 45.75,
"orders": 1
},
{
"quantity": 550,
"price": 45.6,
"orders": 1
},
{
"quantity": 1100,
"price": 45.5,
"orders": 2
},
{
"quantity": 550,
"price": 45.45,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 46.2,
"orders": 1
},
{
"quantity": 550,
"price": 46.25,
"orders": 1
},
{
"quantity": 550,
"price": 46.3,
"orders": 1
},
{
"quantity": 550,
"price": 46.35,
"orders": 1
},
{
"quantity": 1100,
"price": 46.65,
"orders": 2
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|128188",
"symbol": "TATAMOTORS25MAY680CE",
"last_price": 45.85,
"volume": 411400,
"average_price": 55.44,
"oi": 1584550,
"net_change": -7.85,
"total_buy_quantity": 101750,
"total_sell_quantity": 96800,
"lower_circuit_limit": 14.5,
"upper_circuit_limit": 92.9,
"last_trade_time": "1747735087970",
"oi_day_high": 1592800,
"oi_day_low": 1482800
},
"NSE_FO:DIXON25MAY16500CE": {
"ohlc": {
"open": 750,
"high": 950,
"low": 640,
"close": 713.95
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 712,
"orders": 1
},
{
"quantity": 100,
"price": 711.1,
"orders": 1
},
{
"quantity": 50,
"price": 709.05,
"orders": 1
},
{
"quantity": 50,
"price": 708.1,
"orders": 1
},
{
"quantity": 50,
"price": 705.05,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 713.95,
"orders": 1
},
{
"quantity": 100,
"price": 714,
"orders": 1
},
{
"quantity": 50,
"price": 719.15,
"orders": 1
},
{
"quantity": 50,
"price": 719.2,
"orders": 1
},
{
"quantity": 100,
"price": 719.85,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|80032",
"symbol": "DIXON25MAY16500CE",
"last_price": 713.95,
"volume": 320950,
"average_price": 786.83,
"oi": 169950,
"net_change": 21.85,
"total_buy_quantity": 15750,
"total_sell_quantity": 13650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 1426.5,
"last_trade_time": "1747735194240",
"oi_day_high": 170800,
"oi_day_low": 154100
},
"NSE_FO:LODHA25MAY1320CE": {
"ohlc": {
"open": 81.7,
"high": 109.2,
"low": 78,
"close": 80
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 84.1,
"orders": 1
},
{
"quantity": 450,
"price": 84.05,
"orders": 1
},
{
"quantity": 3150,
"price": 80.6,
"orders": 2
},
{
"quantity": 1800,
"price": 80.4,
"orders": 1
},
{
"quantity": 2250,
"price": 79.45,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 87.55,
"orders": 1
},
{
"quantity": 450,
"price": 87.6,
"orders": 1
},
{
"quantity": 450,
"price": 87.65,
"orders": 1
},
{
"quantity": 1800,
"price": 92.25,
"orders": 1
},
{
"quantity": 4500,
"price": 93.1,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|101626",
"symbol": "LODHA25MAY1320CE",
"last_price": 80,
"volume": 3150,
"average_price": 85.1,
"oi": 94050,
"net_change": -39.7,
"total_buy_quantity": 42300,
"total_sell_quantity": 34650,
"lower_circuit_limit": 20,
"upper_circuit_limit": 219.4,
"last_trade_time": "1747733994055",
"oi_day_high": 94500,
"oi_day_low": 94050
},
"NSE_FO:ULTRACEMCO25MAY12200PE": {
"ohlc": {
"open": 380.95,
"high": 381,
"low": 360.65,
"close": 360.95
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 476.55,
"orders": 3
},
{
"quantity": 50,
"price": 476.5,
"orders": 1
},
{
"quantity": 150,
"price": 452.9,
"orders": 1
},
{
"quantity": 50,
"price": 451.45,
"orders": 1
},
{
"quantity": 500,
"price": 426.95,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 505.15,
"orders": 1
},
{
"quantity": 50,
"price": 505.2,
"orders": 1
},
{
"quantity": 100,
"price": 512.95,
"orders": 1
},
{
"quantity": 100,
"price": 522.45,
"orders": 1
},
{
"quantity": 300,
"price": 541.25,
"orders": 2
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|137114",
"symbol": "ULTRACEMCO25MAY12200PE",
"last_price": 360.95,
"volume": 300,
"average_price": 369,
"oi": 37850,
"net_change": 1.5,
"total_buy_quantity": 2500,
"total_sell_quantity": 2800,
"lower_circuit_limit": 5.05,
"upper_circuit_limit": 713.85,
"last_trade_time": "1747715224929",
"oi_day_high": 37850,
"oi_day_low": 37850
},
"NSE_FO:POLICYBZR25MAY1660CE": {
"ohlc": {
"open": 52.4,
"high": 55.95,
"low": 34.8,
"close": 42.3
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 41.75,
"orders": 1
},
{
"quantity": 325,
"price": 41.6,
"orders": 1
},
{
"quantity": 650,
"price": 41.15,
"orders": 2
},
{
"quantity": 325,
"price": 41.1,
"orders": 1
},
{
"quantity": 650,
"price": 41.05,
"orders": 2
}
],
"sell": [
{
"quantity": 650,
"price": 42.3,
"orders": 2
},
{
"quantity": 325,
"price": 42.65,
"orders": 1
},
{
"quantity": 325,
"price": 42.75,
"orders": 1
},
{
"quantity": 325,
"price": 42.85,
"orders": 1
},
{
"quantity": 325,
"price": 42.9,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|131103",
"symbol": "POLICYBZR25MAY1660CE",
"last_price": 42.3,
"volume": 384150,
"average_price": 42.19,
"oi": 69225,
"net_change": -29.95,
"total_buy_quantity": 69225,
"total_sell_quantity": 64675,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 162.8,
"last_trade_time": "1747735191797",
"oi_day_high": 70850,
"oi_day_low": 43225
},
"NSE_FO:TIINDIA25MAY2650CE": {
"ohlc": {
"open": 521,
"high": 521,
"low": 521,
"close": 521
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 364.55,
"orders": 1
},
{
"quantity": 750,
"price": 364.5,
"orders": 2
},
{
"quantity": 150,
"price": 359.55,
"orders": 1
},
{
"quantity": 750,
"price": 355.8,
"orders": 1
},
{
"quantity": 1500,
"price": 352.75,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 391.7,
"orders": 1
},
{
"quantity": 1500,
"price": 399.4,
"orders": 1
},
{
"quantity": 7500,
"price": 412.05,
"orders": 1
},
{
"quantity": 450,
"price": 558.85,
"orders": 1
},
{
"quantity": 600,
"price": 591.4,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|143990",
"symbol": "TIINDIA25MAY2650CE",
"last_price": 521,
"volume": 0,
"average_price": 0,
"oi": 6000,
"net_change": 0,
"total_buy_quantity": 4800,
"total_sell_quantity": 12000,
"lower_circuit_limit": 289.9,
"upper_circuit_limit": 752.1,
"last_trade_time": "1747628343000",
"oi_day_high": 6000,
"oi_day_low": 6000
},
"NSE_FO:CHAMBLFERT25MAY690PE": {
"ohlc": {
"open": 60,
"high": 85.05,
"low": 59.6,
"close": 84
},
"depth": {
"buy": [
{
"quantity": 950,
"price": 83.05,
"orders": 1
},
{
"quantity": 950,
"price": 83,
"orders": 1
},
{
"quantity": 950,
"price": 82.6,
"orders": 1
},
{
"quantity": 950,
"price": 81.75,
"orders": 1
},
{
"quantity": 950,
"price": 81.6,
"orders": 1
}
],
"sell": [
{
"quantity": 950,
"price": 83.85,
"orders": 1
},
{
"quantity": 950,
"price": 83.9,
"orders": 1
},
{
"quantity": 950,
"price": 84.2,
"orders": 1
},
{
"quantity": 950,
"price": 84.45,
"orders": 1
},
{
"quantity": 1900,
"price": 84.95,
"orders": 2
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|80509",
"symbol": "CHAMBLFERT25MAY690PE",
"last_price": 84,
"volume": 26600,
"average_price": 71.84,
"oi": 439850,
"net_change": 16.3,
"total_buy_quantity": 82650,
"total_sell_quantity": 65550,
"lower_circuit_limit": 24.85,
"upper_circuit_limit": 110.55,
"last_trade_time": "1747735014625",
"oi_day_high": 441750,
"oi_day_low": 438900
},
"NSE_FO:CANBK25MAY99CE": {
"ohlc": {
"open": 9.25,
"high": 9.85,
"low": 8.2,
"close": 8.55
},
"depth": {
"buy": [
{
"quantity": 13500,
"price": 8.5,
"orders": 2
},
{
"quantity": 13500,
"price": 8.45,
"orders": 1
},
{
"quantity": 40500,
"price": 8.35,
"orders": 2
},
{
"quantity": 13500,
"price": 8.25,
"orders": 1
},
{
"quantity": 13500,
"price": 8.05,
"orders": 1
}
],
"sell": [
{
"quantity": 33750,
"price": 8.65,
"orders": 4
},
{
"quantity": 27000,
"price": 9.1,
"orders": 1
},
{
"quantity": 67500,
"price": 9.15,
"orders": 1
},
{
"quantity": 33750,
"price": 9.6,
"orders": 1
},
{
"quantity": 270000,
"price": 10.5,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|78981",
"symbol": "CANBK25MAY99CE",
"last_price": 8.55,
"volume": 175500,
"average_price": 9.16,
"oi": 2673000,
"net_change": -1.45,
"total_buy_quantity": 560250,
"total_sell_quantity": 540000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30,
"last_trade_time": "1747735196445",
"oi_day_high": 2706750,
"oi_day_low": 2673000
},
"NSE_FO:CIPLA25MAY1560CE": {
"ohlc": {
"open": 7.65,
"high": 8.1,
"low": 2.9,
"close": 3.4
},
"depth": {
"buy": [
{
"quantity": 1625,
"price": 3.35,
"orders": 2
},
{
"quantity": 4225,
"price": 3.3,
"orders": 5
},
{
"quantity": 4550,
"price": 3.25,
"orders": 6
},
{
"quantity": 7150,
"price": 3.2,
"orders": 7
},
{
"quantity": 2925,
"price": 3.15,
"orders": 5
}
],
"sell": [
{
"quantity": 2925,
"price": 3.45,
"orders": 4
},
{
"quantity": 2600,
"price": 3.5,
"orders": 6
},
{
"quantity": 2600,
"price": 3.55,
"orders": 5
},
{
"quantity": 5850,
"price": 3.6,
"orders": 7
},
{
"quantity": 1950,
"price": 3.65,
"orders": 3
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|74910",
"symbol": "CIPLA25MAY1560CE",
"last_price": 3.4,
"volume": 663650,
"average_price": 4.41,
"oi": 665275,
"net_change": -4.2,
"total_buy_quantity": 418275,
"total_sell_quantity": 169325,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.6,
"last_trade_time": "1747735188150",
"oi_day_high": 680550,
"oi_day_low": 622700
},
"NSE_FO:MUTHOOTFIN25MAY2160PE": {
"ohlc": {
"open": 113,
"high": 136.4,
"low": 102.4,
"close": 136.4
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 137.25,
"orders": 1
},
{
"quantity": 275,
"price": 137.2,
"orders": 1
},
{
"quantity": 275,
"price": 137.1,
"orders": 1
},
{
"quantity": 275,
"price": 135.85,
"orders": 1
},
{
"quantity": 275,
"price": 135.8,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 138.4,
"orders": 1
},
{
"quantity": 275,
"price": 138.45,
"orders": 1
},
{
"quantity": 275,
"price": 139.45,
"orders": 1
},
{
"quantity": 2200,
"price": 141.6,
"orders": 2
},
{
"quantity": 275,
"price": 142.3,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|107189",
"symbol": "MUTHOOTFIN25MAY2160PE",
"last_price": 136.4,
"volume": 26400,
"average_price": 121.12,
"oi": 127325,
"net_change": 43.7,
"total_buy_quantity": 38775,
"total_sell_quantity": 27500,
"lower_circuit_limit": 8.15,
"upper_circuit_limit": 177.25,
"last_trade_time": "1747735086359",
"oi_day_high": 138050,
"oi_day_low": 126225
},
"NSE_FO:GODREJPROP25MAY2150PE": {
"ohlc": {
"open": 24.7,
"high": 46.7,
"low": 17.75,
"close": 38.7
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 37.75,
"orders": 1
},
{
"quantity": 1125,
"price": 37.7,
"orders": 3
},
{
"quantity": 225,
"price": 37.65,
"orders": 1
},
{
"quantity": 900,
"price": 37.5,
"orders": 2
},
{
"quantity": 225,
"price": 37.45,
"orders": 1
}
],
"sell": [
{
"quantity": 225,
"price": 38.85,
"orders": 1
},
{
"quantity": 675,
"price": 38.9,
"orders": 1
},
{
"quantity": 450,
"price": 38.95,
"orders": 1
},
{
"quantity": 675,
"price": 39.25,
"orders": 1
},
{
"quantity": 225,
"price": 39.3,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|90761",
"symbol": "GODREJPROP25MAY2150PE",
"last_price": 38.7,
"volume": 379800,
"average_price": 32.27,
"oi": 184725,
"net_change": 13.75,
"total_buy_quantity": 209700,
"total_sell_quantity": 25875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 77.3,
"last_trade_time": "1747735198085",
"oi_day_high": 185850,
"oi_day_low": 165600
},
"NSE_FO:BAJFINANCE25MAY9300PE": {
"ohlc": {
"open": 162.05,
"high": 260.7,
"low": 150.3,
"close": 254.5
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 252.75,
"orders": 1
},
{
"quantity": 125,
"price": 252.7,
"orders": 1
},
{
"quantity": 125,
"price": 252.45,
"orders": 1
},
{
"quantity": 375,
"price": 252,
"orders": 1
},
{
"quantity": 125,
"price": 250.6,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 255.2,
"orders": 1
},
{
"quantity": 125,
"price": 255.25,
"orders": 1
},
{
"quantity": 125,
"price": 255.35,
"orders": 1
},
{
"quantity": 375,
"price": 257.25,
"orders": 1
},
{
"quantity": 500,
"price": 257.9,
"orders": 2
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|72469",
"symbol": "BAJFINANCE25MAY9300PE",
"last_price": 254.5,
"volume": 244625,
"average_price": 195.73,
"oi": 119000,
"net_change": 76.6,
"total_buy_quantity": 40000,
"total_sell_quantity": 14375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 677.65,
"last_trade_time": "1747735171213",
"oi_day_high": 137500,
"oi_day_low": 119000
},
"NSE_FO:KEI25MAY3000CE": {
"ohlc": {
"open": 520,
"high": 520,
"low": 520,
"close": 520
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 452.55,
"orders": 1
},
{
"quantity": 600,
"price": 452.5,
"orders": 1
},
{
"quantity": 750,
"price": 449.6,
"orders": 1
},
{
"quantity": 1500,
"price": 449,
"orders": 1
},
{
"quantity": 1500,
"price": 446.15,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 492,
"orders": 1
},
{
"quantity": 150,
"price": 492.05,
"orders": 1
},
{
"quantity": 150,
"price": 494.05,
"orders": 1
},
{
"quantity": 600,
"price": 494.1,
"orders": 1
},
{
"quantity": 750,
"price": 496.4,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+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": 10950,
"total_sell_quantity": 9300,
"lower_circuit_limit": 180,
"upper_circuit_limit": 771.5,
"last_trade_time": "1747299325000",
"oi_day_high": 34050,
"oi_day_low": 33600
},
"NSE_FO:BHARTIARTL25MAY1840PE": {
"ohlc": {
"open": 37.95,
"high": 45.9,
"low": 31.85,
"close": 41
},
"depth": {
"buy": [
{
"quantity": 475,
"price": 39.4,
"orders": 1
},
{
"quantity": 475,
"price": 39.35,
"orders": 1
},
{
"quantity": 1425,
"price": 38.9,
"orders": 3
},
{
"quantity": 475,
"price": 38.85,
"orders": 1
},
{
"quantity": 475,
"price": 38.8,
"orders": 1
}
],
"sell": [
{
"quantity": 475,
"price": 40.05,
"orders": 1
},
{
"quantity": 950,
"price": 40.1,
"orders": 2
},
{
"quantity": 475,
"price": 40.15,
"orders": 1
},
{
"quantity": 475,
"price": 40.6,
"orders": 1
},
{
"quantity": 950,
"price": 40.65,
"orders": 2
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|71335",
"symbol": "BHARTIARTL25MAY1840PE",
"last_price": 41,
"volume": 1075400,
"average_price": 38.46,
"oi": 734350,
"net_change": 4.3,
"total_buy_quantity": 82175,
"total_sell_quantity": 66500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 82.75,
"last_trade_time": "1747735168602",
"oi_day_high": 859750,
"oi_day_low": 734350
},
"NSE_FO:LTF25MAY180CE": {
"ohlc": {
"open": 2.1,
"high": 2.15,
"low": 0.7,
"close": 0.8
},
"depth": {
"buy": [
{
"quantity": 102626,
"price": 0.75,
"orders": 11
},
{
"quantity": 93702,
"price": 0.7,
"orders": 11
},
{
"quantity": 71392,
"price": 0.65,
"orders": 4
},
{
"quantity": 40158,
"price": 0.6,
"orders": 3
},
{
"quantity": 62468,
"price": 0.55,
"orders": 5
}
],
"sell": [
{
"quantity": 66930,
"price": 0.85,
"orders": 5
},
{
"quantity": 62468,
"price": 0.9,
"orders": 8
},
{
"quantity": 93702,
"price": 0.95,
"orders": 8
},
{
"quantity": 174018,
"price": 1,
"orders": 7
},
{
"quantity": 71392,
"price": 1.05,
"orders": 7
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|102368",
"symbol": "LTF25MAY180CE",
"last_price": 0.8,
"volume": 3654378,
"average_price": 1.16,
"oi": 4631556,
"net_change": -1,
"total_buy_quantity": 834394,
"total_sell_quantity": 1990052,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.8,
"last_trade_time": "1747735157949",
"oi_day_high": 4787726,
"oi_day_low": 4283520
},
"NSE_FO:YESBANK25MAY18CE": {
"ohlc": {
"open": 3.1,
"high": 3.45,
"low": 2.85,
"close": 2.85
},
"depth": {
"buy": [
{
"quantity": 52000,
"price": 2.85,
"orders": 2
},
{
"quantity": 130000,
"price": 2.8,
"orders": 1
},
{
"quantity": 52000,
"price": 2.75,
"orders": 1
},
{
"quantity": 156000,
"price": 2.7,
"orders": 2
},
{
"quantity": 260000,
"price": 2.65,
"orders": 1
}
],
"sell": [
{
"quantity": 234000,
"price": 2.95,
"orders": 4
},
{
"quantity": 52000,
"price": 3,
"orders": 1
},
{
"quantity": 260000,
"price": 3.05,
"orders": 1
},
{
"quantity": 260000,
"price": 3.2,
"orders": 1
},
{
"quantity": 26000,
"price": 3.3,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|140559",
"symbol": "YESBANK25MAY18CE",
"last_price": 2.85,
"volume": 2184000,
"average_price": 3.22,
"oi": 15470000,
"net_change": -0.45,
"total_buy_quantity": 1794000,
"total_sell_quantity": 2392000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.3,
"last_trade_time": "1747735095724",
"oi_day_high": 16848000,
"oi_day_low": 15470000
},
"NSE_FO:NMDC25MAY68CE": {
"ohlc": {
"open": 3.6,
"high": 3.95,
"low": 2.5,
"close": 2.6
},
"depth": {
"buy": [
{
"quantity": 27000,
"price": 2.6,
"orders": 2
},
{
"quantity": 94500,
"price": 2.55,
"orders": 6
},
{
"quantity": 54000,
"price": 2.5,
"orders": 4
},
{
"quantity": 148500,
"price": 2.45,
"orders": 6
},
{
"quantity": 81000,
"price": 2.4,
"orders": 3
}
],
"sell": [
{
"quantity": 94500,
"price": 2.7,
"orders": 6
},
{
"quantity": 148500,
"price": 2.75,
"orders": 6
},
{
"quantity": 67500,
"price": 2.8,
"orders": 4
},
{
"quantity": 67500,
"price": 2.85,
"orders": 4
},
{
"quantity": 54000,
"price": 2.9,
"orders": 3
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|53937",
"symbol": "NMDC25MAY68CE",
"last_price": 2.6,
"volume": 1431000,
"average_price": 3.23,
"oi": 3766500,
"net_change": -0.6,
"total_buy_quantity": 1390500,
"total_sell_quantity": 2227500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.2,
"last_trade_time": "1747735091473",
"oi_day_high": 3928500,
"oi_day_low": 3672000
},
"NSE_FO:APOLLOHOSP25MAY7150PE": {
"ohlc": {
"open": 207.3,
"high": 207.8,
"low": 176.65,
"close": 207.8
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 234.25,
"orders": 2
},
{
"quantity": 125,
"price": 234.2,
"orders": 1
},
{
"quantity": 125,
"price": 234.15,
"orders": 1
},
{
"quantity": 125,
"price": 233.95,
"orders": 1
},
{
"quantity": 125,
"price": 233.85,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 253.6,
"orders": 1
},
{
"quantity": 125,
"price": 253.65,
"orders": 1
},
{
"quantity": 125,
"price": 253.7,
"orders": 1
},
{
"quantity": 125,
"price": 261.95,
"orders": 1
},
{
"quantity": 875,
"price": 264.2,
"orders": 2
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|68322",
"symbol": "APOLLOHOSP25MAY7150PE",
"last_price": 207.8,
"volume": 1375,
"average_price": 185.75,
"oi": 7750,
"net_change": 10.65,
"total_buy_quantity": 16375,
"total_sell_quantity": 10625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 404.6,
"last_trade_time": "1747728746113",
"oi_day_high": 8000,
"oi_day_low": 7625
},
"NSE_FO:HFCL25MAY85CE": {
"ohlc": {
"open": 5.8,
"high": 6.1,
"low": 3.35,
"close": 3.55
},
"depth": {
"buy": [
{
"quantity": 49800,
"price": 3.45,
"orders": 9
},
{
"quantity": 41500,
"price": 3.4,
"orders": 8
},
{
"quantity": 70550,
"price": 3.35,
"orders": 14
},
{
"quantity": 29050,
"price": 3.3,
"orders": 6
},
{
"quantity": 33200,
"price": 3.25,
"orders": 6
}
],
"sell": [
{
"quantity": 29050,
"price": 3.55,
"orders": 6
},
{
"quantity": 20750,
"price": 3.6,
"orders": 5
},
{
"quantity": 45650,
"price": 3.65,
"orders": 10
},
{
"quantity": 20750,
"price": 3.7,
"orders": 4
},
{
"quantity": 8300,
"price": 3.75,
"orders": 2
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|88361",
"symbol": "HFCL25MAY85CE",
"last_price": 3.55,
"volume": 2402850,
"average_price": 4.16,
"oi": 1755450,
"net_change": -2.55,
"total_buy_quantity": 1020900,
"total_sell_quantity": 672300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.1,
"last_trade_time": "1747735193169",
"oi_day_high": 1755450,
"oi_day_low": 1427600
},
"NSE_FO:OIL25MAY400CE": {
"ohlc": {
"open": 30.55,
"high": 37.45,
"low": 25.75,
"close": 26.35
},
"depth": {
"buy": [
{
"quantity": 1075,
"price": 26.7,
"orders": 1
},
{
"quantity": 1075,
"price": 26.65,
"orders": 1
},
{
"quantity": 1075,
"price": 25.95,
"orders": 1
},
{
"quantity": 7525,
"price": 25.55,
"orders": 2
},
{
"quantity": 5375,
"price": 25.35,
"orders": 1
}
],
"sell": [
{
"quantity": 1075,
"price": 27.3,
"orders": 1
},
{
"quantity": 1075,
"price": 27.35,
"orders": 1
},
{
"quantity": 1075,
"price": 27.4,
"orders": 1
},
{
"quantity": 2150,
"price": 27.55,
"orders": 1
},
{
"quantity": 2150,
"price": 28.15,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|111298",
"symbol": "OIL25MAY400CE",
"last_price": 26.35,
"volume": 69875,
"average_price": 32.02,
"oi": 217150,
"net_change": -1.25,
"total_buy_quantity": 112875,
"total_sell_quantity": 136525,
"lower_circuit_limit": 1.35,
"upper_circuit_limit": 53.85,
"last_trade_time": "1747732397373",
"oi_day_high": 219300,
"oi_day_low": 212850
},
"NSE_FO:TATAPOWER25MAY395PE": {
"ohlc": {
"open": 3.1,
"high": 5.1,
"low": 2.6,
"close": 4.6
},
"depth": {
"buy": [
{
"quantity": 13500,
"price": 4.55,
"orders": 5
},
{
"quantity": 21600,
"price": 4.5,
"orders": 10
},
{
"quantity": 21600,
"price": 4.45,
"orders": 8
},
{
"quantity": 31050,
"price": 4.4,
"orders": 9
},
{
"quantity": 12150,
"price": 4.35,
"orders": 4
}
],
"sell": [
{
"quantity": 1350,
"price": 4.6,
"orders": 1
},
{
"quantity": 22950,
"price": 4.65,
"orders": 7
},
{
"quantity": 63450,
"price": 4.7,
"orders": 10
},
{
"quantity": 24300,
"price": 4.75,
"orders": 10
},
{
"quantity": 24300,
"price": 4.8,
"orders": 9
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|142868",
"symbol": "TATAPOWER25MAY395PE",
"last_price": 4.6,
"volume": 2720250,
"average_price": 3.82,
"oi": 864000,
"net_change": 1.6,
"total_buy_quantity": 780300,
"total_sell_quantity": 484650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23,
"last_trade_time": "1747735175445",
"oi_day_high": 1063800,
"oi_day_low": 770850
},
"NSE_FO:MCX25MAY6200CE": {
"ohlc": {
"open": 355.05,
"high": 374,
"low": 225.75,
"close": 252.75
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 252.95,
"orders": 1
},
{
"quantity": 100,
"price": 252.9,
"orders": 1
},
{
"quantity": 100,
"price": 252.2,
"orders": 1
},
{
"quantity": 200,
"price": 252.15,
"orders": 2
},
{
"quantity": 100,
"price": 252.1,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 255.25,
"orders": 2
},
{
"quantity": 100,
"price": 255.3,
"orders": 1
},
{
"quantity": 100,
"price": 255.6,
"orders": 1
},
{
"quantity": 100,
"price": 255.7,
"orders": 1
},
{
"quantity": 100,
"price": 255.75,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|105165",
"symbol": "MCX25MAY6200CE",
"last_price": 252.75,
"volume": 42200,
"average_price": 297.33,
"oi": 60000,
"net_change": -107.3,
"total_buy_quantity": 26700,
"total_sell_quantity": 14000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 730.5,
"last_trade_time": "1747735181646",
"oi_day_high": 62500,
"oi_day_low": 57900
},
"NSE_FO:ETERNAL25MAY235PE": {
"ohlc": {
"open": 4.5,
"high": 9.65,
"low": 3.7,
"close": 9.5
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 9.4,
"orders": 1
},
{
"quantity": 22000,
"price": 9.35,
"orders": 9
},
{
"quantity": 14000,
"price": 9.3,
"orders": 6
},
{
"quantity": 14000,
"price": 9.25,
"orders": 6
},
{
"quantity": 6000,
"price": 9.2,
"orders": 3
}
],
"sell": [
{
"quantity": 10000,
"price": 9.45,
"orders": 2
},
{
"quantity": 16000,
"price": 9.5,
"orders": 8
},
{
"quantity": 22000,
"price": 9.55,
"orders": 8
},
{
"quantity": 20000,
"price": 9.6,
"orders": 7
},
{
"quantity": 10000,
"price": 9.65,
"orders": 3
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|146347",
"symbol": "ETERNAL25MAY235PE",
"last_price": 9.5,
"volume": 10994000,
"average_price": 6.9,
"oi": 1438000,
"net_change": 4.85,
"total_buy_quantity": 600000,
"total_sell_quantity": 398000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.65,
"last_trade_time": "1747735195642",
"oi_day_high": 2500000,
"oi_day_low": 1302000
},
"NSE_FO:PNB25MAY103PE": {
"ohlc": {
"open": 2.75,
"high": 3.5,
"low": 2.35,
"close": 3.2
},
"depth": {
"buy": [
{
"quantity": 56000,
"price": 3.15,
"orders": 5
},
{
"quantity": 48000,
"price": 3.1,
"orders": 5
},
{
"quantity": 112000,
"price": 3.05,
"orders": 12
},
{
"quantity": 40000,
"price": 3,
"orders": 4
},
{
"quantity": 48000,
"price": 2.95,
"orders": 4
}
],
"sell": [
{
"quantity": 16000,
"price": 3.2,
"orders": 2
},
{
"quantity": 48000,
"price": 3.25,
"orders": 5
},
{
"quantity": 40000,
"price": 3.3,
"orders": 5
},
{
"quantity": 48000,
"price": 3.35,
"orders": 5
},
{
"quantity": 24000,
"price": 3.4,
"orders": 3
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|129891",
"symbol": "PNB25MAY103PE",
"last_price": 3.2,
"volume": 5256000,
"average_price": 2.89,
"oi": 3160000,
"net_change": 0.05,
"total_buy_quantity": 1472000,
"total_sell_quantity": 1080000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.15,
"last_trade_time": "1747735170000",
"oi_day_high": 3296000,
"oi_day_low": 3072000
},
"NSE_FO:LUPIN25MAY2100CE": {
"ohlc": {
"open": 24.8,
"high": 26.6,
"low": 9.3,
"close": 10.1
},
"depth": {
"buy": [
{
"quantity": 425,
"price": 10,
"orders": 1
},
{
"quantity": 850,
"price": 9.95,
"orders": 2
},
{
"quantity": 1275,
"price": 9.9,
"orders": 3
},
{
"quantity": 2125,
"price": 9.85,
"orders": 4
},
{
"quantity": 850,
"price": 9.8,
"orders": 2
}
],
"sell": [
{
"quantity": 425,
"price": 10.15,
"orders": 1
},
{
"quantity": 425,
"price": 10.2,
"orders": 1
},
{
"quantity": 850,
"price": 10.25,
"orders": 2
},
{
"quantity": 850,
"price": 10.3,
"orders": 2
},
{
"quantity": 1275,
"price": 10.35,
"orders": 3
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|116359",
"symbol": "LUPIN25MAY2100CE",
"last_price": 10.1,
"volume": 2419100,
"average_price": 14.82,
"oi": 1768425,
"net_change": -14.75,
"total_buy_quantity": 332775,
"total_sell_quantity": 220575,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 59.25,
"last_trade_time": "1747735190032",
"oi_day_high": 1770125,
"oi_day_low": 1544450
},
"NSE_FO:ADANIPORTS25MAY1240CE": {
"ohlc": {
"open": 162,
"high": 162,
"low": 149.15,
"close": 149.15
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 151.45,
"orders": 1
},
{
"quantity": 400,
"price": 151.4,
"orders": 1
},
{
"quantity": 400,
"price": 151.1,
"orders": 1
},
{
"quantity": 400,
"price": 147,
"orders": 1
},
{
"quantity": 400,
"price": 146.85,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 169.1,
"orders": 2
},
{
"quantity": 400,
"price": 169.15,
"orders": 1
},
{
"quantity": 1200,
"price": 169.4,
"orders": 1
},
{
"quantity": 1200,
"price": 172.8,
"orders": 1
},
{
"quantity": 1600,
"price": 173.2,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|65156",
"symbol": "ADANIPORTS25MAY1240CE",
"last_price": 149.15,
"volume": 7200,
"average_price": 155.46,
"oi": 250400,
"net_change": -10.85,
"total_buy_quantity": 29200,
"total_sell_quantity": 24800,
"lower_circuit_limit": 62.6,
"upper_circuit_limit": 257.4,
"last_trade_time": "1747733697226",
"oi_day_high": 256000,
"oi_day_low": 250400
},
"NSE_FO:UNIONBANK25MAY127.5PE": {
"ohlc": {
"open": 0.4,
"high": 0.5,
"low": 0.35,
"close": 0.45
},
"depth": {
"buy": [
{
"quantity": 8850,
"price": 0.4,
"orders": 2
},
{
"quantity": 84075,
"price": 0.35,
"orders": 16
},
{
"quantity": 26550,
"price": 0.3,
"orders": 5
},
{
"quantity": 283200,
"price": 0.25,
"orders": 7
},
{
"quantity": 314175,
"price": 0.2,
"orders": 7
}
],
"sell": [
{
"quantity": 8850,
"price": 0.45,
"orders": 2
},
{
"quantity": 22125,
"price": 0.5,
"orders": 3
},
{
"quantity": 30975,
"price": 0.55,
"orders": 4
},
{
"quantity": 13275,
"price": 0.6,
"orders": 3
},
{
"quantity": 22125,
"price": 0.65,
"orders": 4
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|145458",
"symbol": "UNIONBANK25MAY127.5PE",
"last_price": 0.45,
"volume": 314175,
"average_price": 0.39,
"oi": 451350,
"net_change": -0.1,
"total_buy_quantity": 1774425,
"total_sell_quantity": 553125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.55,
"last_trade_time": "1747735162207",
"oi_day_high": 531000,
"oi_day_low": 433650
},
"NSE_FO:UNITDSPR25MAY1560PE": {
"ohlc": {
"open": 32.95,
"high": 46,
"low": 30.1,
"close": 31.75
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 30.25,
"orders": 1
},
{
"quantity": 350,
"price": 30.2,
"orders": 1
},
{
"quantity": 700,
"price": 30.05,
"orders": 1
},
{
"quantity": 350,
"price": 29.3,
"orders": 1
},
{
"quantity": 1400,
"price": 28.6,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 31.7,
"orders": 1
},
{
"quantity": 350,
"price": 31.85,
"orders": 1
},
{
"quantity": 700,
"price": 32.15,
"orders": 2
},
{
"quantity": 350,
"price": 32.35,
"orders": 1
},
{
"quantity": 350,
"price": 32.9,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|138464",
"symbol": "UNITDSPR25MAY1560PE",
"last_price": 31.75,
"volume": 499800,
"average_price": 36.17,
"oi": 155750,
"net_change": -6.15,
"total_buy_quantity": 158900,
"total_sell_quantity": 53550,
"lower_circuit_limit": 0.85,
"upper_circuit_limit": 74.95,
"last_trade_time": "1747735181846",
"oi_day_high": 155750,
"oi_day_low": 91700
},
"NSE_FO:CONCOR25MAY710PE": {
"ohlc": {
"open": 6.2,
"high": 11.4,
"low": 5.85,
"close": 10.2
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 10.2,
"orders": 1
},
{
"quantity": 3000,
"price": 10.15,
"orders": 3
},
{
"quantity": 1000,
"price": 10.1,
"orders": 1
},
{
"quantity": 2000,
"price": 10.05,
"orders": 1
},
{
"quantity": 1000,
"price": 10,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 10.4,
"orders": 2
},
{
"quantity": 1000,
"price": 10.45,
"orders": 1
},
{
"quantity": 2000,
"price": 10.5,
"orders": 2
},
{
"quantity": 3000,
"price": 10.55,
"orders": 2
},
{
"quantity": 1000,
"price": 10.6,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|83186",
"symbol": "CONCOR25MAY710PE",
"last_price": 10.2,
"volume": 262000,
"average_price": 8.03,
"oi": 235000,
"net_change": 3.7,
"total_buy_quantity": 351000,
"total_sell_quantity": 159000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.5,
"last_trade_time": "1747735195012",
"oi_day_high": 237000,
"oi_day_low": 207000
},
"NSE_FO:SOLARINDS25MAY13250PE": {
"ohlc": {
"open": 250,
"high": 432.7,
"low": 138,
"close": 205
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 202.5,
"orders": 1
},
{
"quantity": 75,
"price": 202.45,
"orders": 1
},
{
"quantity": 75,
"price": 202.35,
"orders": 1
},
{
"quantity": 75,
"price": 163.9,
"orders": 1
},
{
"quantity": 2325,
"price": 132.65,
"orders": 2
}
],
"sell": [
{
"quantity": 75,
"price": 219.9,
"orders": 1
},
{
"quantity": 75,
"price": 219.95,
"orders": 1
},
{
"quantity": 75,
"price": 220.1,
"orders": 1
},
{
"quantity": 75,
"price": 223.1,
"orders": 1
},
{
"quantity": 75,
"price": 299.3,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|138655",
"symbol": "SOLARINDS25MAY13250PE",
"last_price": 205,
"volume": 24525,
"average_price": 220.75,
"oi": 9900,
"net_change": 6.55,
"total_buy_quantity": 7950,
"total_sell_quantity": 4125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 497.8,
"last_trade_time": "1747735189508",
"oi_day_high": 11175,
"oi_day_low": 6750
},
"NSE_FO:BHEL25MAY230PE": {
"ohlc": {
"open": 1.6,
"high": 2.05,
"low": 0.9,
"close": 1.25
},
"depth": {
"buy": [
{
"quantity": 5250,
"price": 1.25,
"orders": 1
},
{
"quantity": 70875,
"price": 1.2,
"orders": 14
},
{
"quantity": 94500,
"price": 1.15,
"orders": 14
},
{
"quantity": 57750,
"price": 1.1,
"orders": 9
},
{
"quantity": 21000,
"price": 1.05,
"orders": 5
}
],
"sell": [
{
"quantity": 21000,
"price": 1.3,
"orders": 8
},
{
"quantity": 84000,
"price": 1.35,
"orders": 12
},
{
"quantity": 60375,
"price": 1.4,
"orders": 10
},
{
"quantity": 78750,
"price": 1.45,
"orders": 9
},
{
"quantity": 68250,
"price": 1.5,
"orders": 12
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|71451",
"symbol": "BHEL25MAY230PE",
"last_price": 1.25,
"volume": 4160625,
"average_price": 1.29,
"oi": 4987500,
"net_change": -0.65,
"total_buy_quantity": 1428000,
"total_sell_quantity": 1063125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.9,
"last_trade_time": "1747735187244",
"oi_day_high": 5000625,
"oi_day_low": 4827375
},
"NSE_FO:TRENT25MAY5300PE": {
"ohlc": {
"open": 31.5,
"high": 51.9,
"low": 31.15,
"close": 47.5
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 46.25,
"orders": 1
},
{
"quantity": 100,
"price": 46.2,
"orders": 1
},
{
"quantity": 100,
"price": 45.95,
"orders": 1
},
{
"quantity": 100,
"price": 45.65,
"orders": 1
},
{
"quantity": 200,
"price": 45.6,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 46.95,
"orders": 1
},
{
"quantity": 100,
"price": 47,
"orders": 1
},
{
"quantity": 200,
"price": 47.4,
"orders": 1
},
{
"quantity": 100,
"price": 47.45,
"orders": 1
},
{
"quantity": 100,
"price": 47.75,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|144981",
"symbol": "TRENT25MAY5300PE",
"last_price": 47.5,
"volume": 427800,
"average_price": 42.34,
"oi": 202500,
"net_change": 12.35,
"total_buy_quantity": 48700,
"total_sell_quantity": 19300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 151.1,
"last_trade_time": "1747735125971",
"oi_day_high": 239700,
"oi_day_low": 202500
},
"NSE_FO:INDHOTEL25MAY820CE": {
"ohlc": {
"open": 4.45,
"high": 4.55,
"low": 1.75,
"close": 2
},
"depth": {
"buy": [
{
"quantity": 6000,
"price": 1.95,
"orders": 5
},
{
"quantity": 16000,
"price": 1.9,
"orders": 8
},
{
"quantity": 17000,
"price": 1.85,
"orders": 8
},
{
"quantity": 16000,
"price": 1.8,
"orders": 9
},
{
"quantity": 13000,
"price": 1.75,
"orders": 6
}
],
"sell": [
{
"quantity": 9000,
"price": 2.05,
"orders": 4
},
{
"quantity": 16000,
"price": 2.1,
"orders": 5
},
{
"quantity": 22000,
"price": 2.15,
"orders": 7
},
{
"quantity": 17000,
"price": 2.2,
"orders": 6
},
{
"quantity": 24000,
"price": 2.25,
"orders": 3
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|93231",
"symbol": "INDHOTEL25MAY820CE",
"last_price": 2,
"volume": 2090000,
"average_price": 2.6,
"oi": 1884000,
"net_change": -2.3,
"total_buy_quantity": 448000,
"total_sell_quantity": 472000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.3,
"last_trade_time": "1747735189948",
"oi_day_high": 2205000,
"oi_day_low": 1880000
},
"NSE_FO:BIOCON25MAY325PE": {
"ohlc": {
"open": 2.45,
"high": 3.55,
"low": 1.8,
"close": 3.05
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 2.95,
"orders": 1
},
{
"quantity": 7500,
"price": 2.9,
"orders": 3
},
{
"quantity": 20000,
"price": 2.85,
"orders": 4
},
{
"quantity": 7500,
"price": 2.8,
"orders": 3
},
{
"quantity": 30000,
"price": 2.75,
"orders": 8
}
],
"sell": [
{
"quantity": 5000,
"price": 3.05,
"orders": 2
},
{
"quantity": 5000,
"price": 3.1,
"orders": 2
},
{
"quantity": 5000,
"price": 3.15,
"orders": 2
},
{
"quantity": 10000,
"price": 3.2,
"orders": 4
},
{
"quantity": 5000,
"price": 3.25,
"orders": 2
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|75655",
"symbol": "BIOCON25MAY325PE",
"last_price": 3.05,
"volume": 335000,
"average_price": 2.69,
"oi": 765000,
"net_change": 1.15,
"total_buy_quantity": 665000,
"total_sell_quantity": 435000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.9,
"last_trade_time": "1747735035901",
"oi_day_high": 780000,
"oi_day_low": 747500
},
"NSE_FO:IRFC25MAY132.5CE": {
"ohlc": {
"open": 6.5,
"high": 7.4,
"low": 5.25,
"close": 5.9
},
"depth": {
"buy": [
{
"quantity": 7050,
"price": 6,
"orders": 2
},
{
"quantity": 17625,
"price": 5.95,
"orders": 4
},
{
"quantity": 17625,
"price": 5.9,
"orders": 5
},
{
"quantity": 24675,
"price": 5.85,
"orders": 6
},
{
"quantity": 10575,
"price": 5.8,
"orders": 3
}
],
"sell": [
{
"quantity": 10575,
"price": 6.05,
"orders": 1
},
{
"quantity": 14100,
"price": 6.1,
"orders": 4
},
{
"quantity": 21150,
"price": 6.15,
"orders": 5
},
{
"quantity": 17625,
"price": 6.2,
"orders": 4
},
{
"quantity": 7050,
"price": 6.25,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|108335",
"symbol": "IRFC25MAY132.5CE",
"last_price": 5.9,
"volume": 564000,
"average_price": 6.35,
"oi": 1737825,
"net_change": -3.4,
"total_buy_quantity": 518175,
"total_sell_quantity": 560475,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.3,
"last_trade_time": "1747734945254",
"oi_day_high": 1801275,
"oi_day_low": 1720200
},
"NSE_FO:ICICIBANK25MAY1400CE": {
"ohlc": {
"open": 60,
"high": 60.45,
"low": 45.2,
"close": 47.5
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 47.4,
"orders": 1
},
{
"quantity": 1400,
"price": 47.35,
"orders": 2
},
{
"quantity": 700,
"price": 47.05,
"orders": 1
},
{
"quantity": 700,
"price": 46.95,
"orders": 1
},
{
"quantity": 1400,
"price": 46.9,
"orders": 1
}
],
"sell": [
{
"quantity": 1400,
"price": 47.95,
"orders": 2
},
{
"quantity": 2100,
"price": 48,
"orders": 1
},
{
"quantity": 700,
"price": 48.75,
"orders": 1
},
{
"quantity": 700,
"price": 48.8,
"orders": 1
},
{
"quantity": 700,
"price": 48.85,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|90470",
"symbol": "ICICIBANK25MAY1400CE",
"last_price": 47.5,
"volume": 327600,
"average_price": 49.62,
"oi": 882700,
"net_change": -7.2,
"total_buy_quantity": 88200,
"total_sell_quantity": 96600,
"lower_circuit_limit": 9.1,
"upper_circuit_limit": 100.3,
"last_trade_time": "1747735196743",
"oi_day_high": 919100,
"oi_day_low": 876400
},
"NSE_FO:NCC25MAY220PE": {
"ohlc": {
"open": 1.3,
"high": 1.9,
"low": 0.75,
"close": 1.75
},
"depth": {
"buy": [
{
"quantity": 12425,
"price": 1.65,
"orders": 6
},
{
"quantity": 21300,
"price": 1.6,
"orders": 10
},
{
"quantity": 14200,
"price": 1.55,
"orders": 5
},
{
"quantity": 5325,
"price": 1.5,
"orders": 2
},
{
"quantity": 10650,
"price": 1.45,
"orders": 4
}
],
"sell": [
{
"quantity": 12425,
"price": 1.75,
"orders": 5
},
{
"quantity": 15975,
"price": 1.8,
"orders": 6
},
{
"quantity": 28400,
"price": 1.85,
"orders": 12
},
{
"quantity": 3550,
"price": 1.9,
"orders": 2
},
{
"quantity": 5325,
"price": 1.95,
"orders": 3
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|108152",
"symbol": "NCC25MAY220PE",
"last_price": 1.75,
"volume": 594625,
"average_price": 1.26,
"oi": 669175,
"net_change": 0.35,
"total_buy_quantity": 630125,
"total_sell_quantity": 420675,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.4,
"last_trade_time": "1747735144506",
"oi_day_high": 702900,
"oi_day_low": 663850
},
"NSE_FO:VEDL25MAY420PE": {
"ohlc": {
"open": 1.75,
"high": 2.9,
"low": 1.4,
"close": 2.7
},
"depth": {
"buy": [
{
"quantity": 1150,
"price": 2.65,
"orders": 1
},
{
"quantity": 13800,
"price": 2.6,
"orders": 9
},
{
"quantity": 18400,
"price": 2.55,
"orders": 10
},
{
"quantity": 23000,
"price": 2.5,
"orders": 10
},
{
"quantity": 24150,
"price": 2.45,
"orders": 10
}
],
"sell": [
{
"quantity": 4600,
"price": 2.7,
"orders": 2
},
{
"quantity": 14950,
"price": 2.75,
"orders": 8
},
{
"quantity": 16100,
"price": 2.8,
"orders": 10
},
{
"quantity": 17250,
"price": 2.85,
"orders": 9
},
{
"quantity": 8050,
"price": 2.9,
"orders": 6
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|139762",
"symbol": "VEDL25MAY420PE",
"last_price": 2.7,
"volume": 3147550,
"average_price": 2.27,
"oi": 2148200,
"net_change": 0.6,
"total_buy_quantity": 512900,
"total_sell_quantity": 377200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.1,
"last_trade_time": "1747735197834",
"oi_day_high": 2180400,
"oi_day_low": 1868750
},
"NSE_FO:SAIL25MAY117.5CE": {
"ohlc": {
"open": 7.45,
"high": 9,
"low": 6.5,
"close": 6.75
},
"depth": {
"buy": [
{
"quantity": 4000,
"price": 6.65,
"orders": 1
},
{
"quantity": 8000,
"price": 6.6,
"orders": 2
},
{
"quantity": 8000,
"price": 6.55,
"orders": 2
},
{
"quantity": 8000,
"price": 6.5,
"orders": 2
},
{
"quantity": 4000,
"price": 6.45,
"orders": 1
}
],
"sell": [
{
"quantity": 16000,
"price": 6.8,
"orders": 4
},
{
"quantity": 24000,
"price": 6.85,
"orders": 5
},
{
"quantity": 20000,
"price": 6.9,
"orders": 5
},
{
"quantity": 16000,
"price": 6.95,
"orders": 3
},
{
"quantity": 20000,
"price": 7,
"orders": 5
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|135181",
"symbol": "SAIL25MAY117.5CE",
"last_price": 6.75,
"volume": 780000,
"average_price": 7.75,
"oi": 2648000,
"net_change": 0.35,
"total_buy_quantity": 456000,
"total_sell_quantity": 492000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.4,
"last_trade_time": "1747735181996",
"oi_day_high": 2948000,
"oi_day_low": 2632000
},
"NSE_FO:VOLTAS25MAY1280PE": {
"ohlc": {
"open": 33.4,
"high": 53.4,
"low": 28.2,
"close": 50.15
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 49.85,
"orders": 2
},
{
"quantity": 300,
"price": 49.8,
"orders": 1
},
{
"quantity": 600,
"price": 49.65,
"orders": 2
},
{
"quantity": 300,
"price": 47,
"orders": 1
},
{
"quantity": 1200,
"price": 46.95,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 50.65,
"orders": 1
},
{
"quantity": 300,
"price": 50.7,
"orders": 1
},
{
"quantity": 600,
"price": 50.75,
"orders": 2
},
{
"quantity": 300,
"price": 50.85,
"orders": 1
},
{
"quantity": 600,
"price": 50.9,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|139980",
"symbol": "VOLTAS25MAY1280PE",
"last_price": 50.15,
"volume": 275700,
"average_price": 39.06,
"oi": 275400,
"net_change": 16.75,
"total_buy_quantity": 128100,
"total_sell_quantity": 36600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 78.1,
"last_trade_time": "1747735160458",
"oi_day_high": 335700,
"oi_day_low": 275400
},
"NSE_FO:CUMMINSIND25MAY2950PE": {
"ohlc": {
"open": 59.7,
"high": 75.25,
"low": 51.5,
"close": 70.3
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 69.5,
"orders": 1
},
{
"quantity": 150,
"price": 69.45,
"orders": 1
},
{
"quantity": 600,
"price": 69.2,
"orders": 2
},
{
"quantity": 150,
"price": 69.15,
"orders": 1
},
{
"quantity": 150,
"price": 68.4,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 70.95,
"orders": 1
},
{
"quantity": 150,
"price": 71,
"orders": 1
},
{
"quantity": 300,
"price": 71.05,
"orders": 2
},
{
"quantity": 600,
"price": 71.1,
"orders": 2
},
{
"quantity": 450,
"price": 71.15,
"orders": 2
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|83869",
"symbol": "CUMMINSIND25MAY2950PE",
"last_price": 70.3,
"volume": 105900,
"average_price": 66.09,
"oi": 39300,
"net_change": 14.1,
"total_buy_quantity": 37350,
"total_sell_quantity": 30450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 132,
"last_trade_time": "1747735172000",
"oi_day_high": 52950,
"oi_day_low": 39300
},
"NSE_FO:CROMPTON25MAY345CE": {
"ohlc": {
"open": 10.65,
"high": 10.65,
"low": 7.35,
"close": 8.1
},
"depth": {
"buy": [
{
"quantity": 3600,
"price": 8.05,
"orders": 2
},
{
"quantity": 3600,
"price": 8,
"orders": 2
},
{
"quantity": 5400,
"price": 7.95,
"orders": 3
},
{
"quantity": 1800,
"price": 7.9,
"orders": 1
},
{
"quantity": 5400,
"price": 7.85,
"orders": 2
}
],
"sell": [
{
"quantity": 3600,
"price": 8.15,
"orders": 2
},
{
"quantity": 1800,
"price": 8.2,
"orders": 1
},
{
"quantity": 1800,
"price": 8.25,
"orders": 1
},
{
"quantity": 1800,
"price": 8.3,
"orders": 1
},
{
"quantity": 3600,
"price": 8.35,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|83356",
"symbol": "CROMPTON25MAY345CE",
"last_price": 8.1,
"volume": 572400,
"average_price": 8.83,
"oi": 693000,
"net_change": -3.25,
"total_buy_quantity": 226800,
"total_sell_quantity": 176400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.35,
"last_trade_time": "1747735197029",
"oi_day_high": 693000,
"oi_day_low": 529200
},
"NSE_FO:AARTIIND25MAY440CE": {
"ohlc": {
"open": 49,
"high": 51.9,
"low": 35.15,
"close": 35.6
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 35.5,
"orders": 1
},
{
"quantity": 1000,
"price": 35.45,
"orders": 1
},
{
"quantity": 1000,
"price": 35.25,
"orders": 1
},
{
"quantity": 1000,
"price": 35.2,
"orders": 1
},
{
"quantity": 2000,
"price": 35.1,
"orders": 2
}
],
"sell": [
{
"quantity": 1000,
"price": 36.85,
"orders": 1
},
{
"quantity": 1000,
"price": 36.9,
"orders": 1
},
{
"quantity": 1000,
"price": 37.3,
"orders": 1
},
{
"quantity": 2000,
"price": 37.35,
"orders": 2
},
{
"quantity": 1000,
"price": 38.5,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|63460",
"symbol": "AARTIIND25MAY440CE",
"last_price": 35.6,
"volume": 34000,
"average_price": 39.91,
"oi": 226000,
"net_change": -13.4,
"total_buy_quantity": 127000,
"total_sell_quantity": 102000,
"lower_circuit_limit": 16.3,
"upper_circuit_limit": 81.7,
"last_trade_time": "1747732982930",
"oi_day_high": 237000,
"oi_day_low": 222000
},
"NSE_FO:RAMCOCEM25MAY990PE": {
"ohlc": {
"open": 21.5,
"high": 25.2,
"low": 17.3,
"close": 23.15
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 23.4,
"orders": 2
},
{
"quantity": 1700,
"price": 23.05,
"orders": 1
},
{
"quantity": 850,
"price": 22.45,
"orders": 1
},
{
"quantity": 2550,
"price": 22.4,
"orders": 1
},
{
"quantity": 850,
"price": 22.35,
"orders": 1
}
],
"sell": [
{
"quantity": 850,
"price": 24.15,
"orders": 1
},
{
"quantity": 850,
"price": 24.2,
"orders": 1
},
{
"quantity": 2550,
"price": 25.25,
"orders": 1
},
{
"quantity": 850,
"price": 25.3,
"orders": 1
},
{
"quantity": 2550,
"price": 25.45,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|134003",
"symbol": "RAMCOCEM25MAY990PE",
"last_price": 23.15,
"volume": 137700,
"average_price": 19.95,
"oi": 45900,
"net_change": 3.05,
"total_buy_quantity": 233750,
"total_sell_quantity": 58650,
"lower_circuit_limit": 0.1,
"upper_circuit_limit": 40.1,
"last_trade_time": "1747735195140",
"oi_day_high": 62050,
"oi_day_low": 45050
},
"NSE_FO:MARICO25MAY720PE": {
"ohlc": {
"open": 11.55,
"high": 20.15,
"low": 9.9,
"close": 19.1
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 19,
"orders": 1
},
{
"quantity": 1200,
"price": 18.95,
"orders": 1
},
{
"quantity": 3600,
"price": 18.85,
"orders": 2
},
{
"quantity": 1200,
"price": 18.7,
"orders": 1
},
{
"quantity": 1200,
"price": 18.65,
"orders": 1
}
],
"sell": [
{
"quantity": 1200,
"price": 19.5,
"orders": 1
},
{
"quantity": 3600,
"price": 19.7,
"orders": 3
},
{
"quantity": 1200,
"price": 20.05,
"orders": 1
},
{
"quantity": 1200,
"price": 20.15,
"orders": 1
},
{
"quantity": 1200,
"price": 20.2,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|104183",
"symbol": "MARICO25MAY720PE",
"last_price": 19.1,
"volume": 606000,
"average_price": 14.3,
"oi": 310800,
"net_change": 6.1,
"total_buy_quantity": 601200,
"total_sell_quantity": 153600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33,
"last_trade_time": "1747735044650",
"oi_day_high": 390000,
"oi_day_low": 310800
},
"NSE_FO:AXISBANK25MAY1210PE": {
"ohlc": {
"open": 18.1,
"high": 23.45,
"low": 15.75,
"close": 21.85
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 21.9,
"orders": 1
},
{
"quantity": 625,
"price": 21.85,
"orders": 1
},
{
"quantity": 1250,
"price": 21.8,
"orders": 2
},
{
"quantity": 1875,
"price": 21.75,
"orders": 3
},
{
"quantity": 1250,
"price": 21.7,
"orders": 2
}
],
"sell": [
{
"quantity": 625,
"price": 22.2,
"orders": 1
},
{
"quantity": 625,
"price": 22.25,
"orders": 1
},
{
"quantity": 625,
"price": 22.3,
"orders": 1
},
{
"quantity": 1875,
"price": 22.35,
"orders": 2
},
{
"quantity": 625,
"price": 22.4,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|70941",
"symbol": "AXISBANK25MAY1210PE",
"last_price": 21.85,
"volume": 1580625,
"average_price": 19.54,
"oi": 502500,
"net_change": 2.2,
"total_buy_quantity": 106875,
"total_sell_quantity": 75000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 48.85,
"last_trade_time": "1747735190133",
"oi_day_high": 598125,
"oi_day_low": 502500
},
"NSE_FO:SRF25MAY3050PE": {
"ohlc": {
"open": 98,
"high": 119.8,
"low": 76.7,
"close": 119.8
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 115.95,
"orders": 1
},
{
"quantity": 750,
"price": 115.9,
"orders": 2
},
{
"quantity": 375,
"price": 115.75,
"orders": 1
},
{
"quantity": 750,
"price": 115.3,
"orders": 1
},
{
"quantity": 375,
"price": 115.05,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 119.1,
"orders": 1
},
{
"quantity": 375,
"price": 119.2,
"orders": 1
},
{
"quantity": 375,
"price": 119.25,
"orders": 1
},
{
"quantity": 375,
"price": 119.45,
"orders": 1
},
{
"quantity": 750,
"price": 119.9,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|139438",
"symbol": "SRF25MAY3050PE",
"last_price": 119.8,
"volume": 99000,
"average_price": 90.4,
"oi": 87750,
"net_change": 19.6,
"total_buy_quantity": 52500,
"total_sell_quantity": 40500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 207.85,
"last_trade_time": "1747735153026",
"oi_day_high": 91875,
"oi_day_low": 86250
},
"NSE_FO:APOLLOTYRE25MAY470PE": {
"ohlc": {
"open": 3.15,
"high": 3.65,
"low": 2.5,
"close": 2.9
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 2.8,
"orders": 1
},
{
"quantity": 6800,
"price": 2.75,
"orders": 3
},
{
"quantity": 13600,
"price": 2.7,
"orders": 3
},
{
"quantity": 6800,
"price": 2.65,
"orders": 2
},
{
"quantity": 3400,
"price": 2.6,
"orders": 2
}
],
"sell": [
{
"quantity": 3400,
"price": 2.85,
"orders": 2
},
{
"quantity": 8500,
"price": 2.9,
"orders": 4
},
{
"quantity": 20400,
"price": 2.95,
"orders": 6
},
{
"quantity": 6800,
"price": 3,
"orders": 4
},
{
"quantity": 18700,
"price": 3.05,
"orders": 6
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|68711",
"symbol": "APOLLOTYRE25MAY470PE",
"last_price": 2.9,
"volume": 450500,
"average_price": 3.05,
"oi": 615400,
"net_change": -0.35,
"total_buy_quantity": 409700,
"total_sell_quantity": 457300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.25,
"last_trade_time": "1747734900139",
"oi_day_high": 710600,
"oi_day_low": 598400
},
"NSE_FO:SHRIRAMFIN25MAY700CE": {
"ohlc": {
"open": 7.6,
"high": 8.3,
"low": 3.4,
"close": 4
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 4,
"orders": 1
},
{
"quantity": 6750,
"price": 3.95,
"orders": 7
},
{
"quantity": 5250,
"price": 3.9,
"orders": 6
},
{
"quantity": 8250,
"price": 3.85,
"orders": 9
},
{
"quantity": 6000,
"price": 3.8,
"orders": 5
}
],
"sell": [
{
"quantity": 3750,
"price": 4.05,
"orders": 3
},
{
"quantity": 13500,
"price": 4.1,
"orders": 9
},
{
"quantity": 10500,
"price": 4.15,
"orders": 10
},
{
"quantity": 9750,
"price": 4.2,
"orders": 8
},
{
"quantity": 12750,
"price": 4.25,
"orders": 8
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|122656",
"symbol": "SHRIRAMFIN25MAY700CE",
"last_price": 4,
"volume": 2434500,
"average_price": 5.42,
"oi": 2139000,
"net_change": -3.55,
"total_buy_quantity": 666000,
"total_sell_quantity": 374250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.55,
"last_trade_time": "1747735180750",
"oi_day_high": 2142000,
"oi_day_low": 1734000
},
"NSE_FO:COALINDIA25MAY400PE": {
"ohlc": {
"open": 3.85,
"high": 3.85,
"low": 1.35,
"close": 2.45
},
"depth": {
"buy": [
{
"quantity": 3150,
"price": 2.45,
"orders": 3
},
{
"quantity": 16800,
"price": 2.4,
"orders": 8
},
{
"quantity": 17850,
"price": 2.35,
"orders": 9
},
{
"quantity": 17850,
"price": 2.3,
"orders": 10
},
{
"quantity": 31500,
"price": 2.25,
"orders": 13
}
],
"sell": [
{
"quantity": 11550,
"price": 2.5,
"orders": 4
},
{
"quantity": 25200,
"price": 2.55,
"orders": 13
},
{
"quantity": 34650,
"price": 2.6,
"orders": 12
},
{
"quantity": 34650,
"price": 2.65,
"orders": 13
},
{
"quantity": 36750,
"price": 2.7,
"orders": 11
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|75298",
"symbol": "COALINDIA25MAY400PE",
"last_price": 2.45,
"volume": 12331200,
"average_price": 2.02,
"oi": 2942100,
"net_change": -2.55,
"total_buy_quantity": 1074150,
"total_sell_quantity": 472500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25,
"last_trade_time": "1747735191795",
"oi_day_high": 3372600,
"oi_day_low": 1921500
},
"NSE_FO:EXIDEIND25MAY380CE": {
"ohlc": {
"open": 16.3,
"high": 16.3,
"low": 9,
"close": 10.05
},
"depth": {
"buy": [
{
"quantity": 5400,
"price": 10.05,
"orders": 3
},
{
"quantity": 3600,
"price": 10,
"orders": 2
},
{
"quantity": 9000,
"price": 9.95,
"orders": 4
},
{
"quantity": 3600,
"price": 9.9,
"orders": 2
},
{
"quantity": 1800,
"price": 9.85,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 10.15,
"orders": 1
},
{
"quantity": 10800,
"price": 10.2,
"orders": 2
},
{
"quantity": 1800,
"price": 10.25,
"orders": 1
},
{
"quantity": 3600,
"price": 10.3,
"orders": 2
},
{
"quantity": 1800,
"price": 10.35,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|82125",
"symbol": "EXIDEIND25MAY380CE",
"last_price": 10.05,
"volume": 502200,
"average_price": 11.19,
"oi": 1807200,
"net_change": -5.85,
"total_buy_quantity": 333000,
"total_sell_quantity": 259200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.9,
"last_trade_time": "1747735155765",
"oi_day_high": 1841400,
"oi_day_low": 1798200
},
"NSE_FO:CYIENT25MAY1240PE": {
"ohlc": {
"open": 7.15,
"high": 10.2,
"low": 5.2,
"close": 7.95
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 7.6,
"orders": 1
},
{
"quantity": 300,
"price": 7.55,
"orders": 1
},
{
"quantity": 300,
"price": 7.5,
"orders": 1
},
{
"quantity": 600,
"price": 7.45,
"orders": 1
},
{
"quantity": 300,
"price": 7.35,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 7.8,
"orders": 1
},
{
"quantity": 300,
"price": 7.85,
"orders": 1
},
{
"quantity": 600,
"price": 7.9,
"orders": 2
},
{
"quantity": 1200,
"price": 8,
"orders": 1
},
{
"quantity": 300,
"price": 8.05,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|77665",
"symbol": "CYIENT25MAY1240PE",
"last_price": 7.95,
"volume": 32700,
"average_price": 8.56,
"oi": 75600,
"net_change": -1.1,
"total_buy_quantity": 93300,
"total_sell_quantity": 61800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.3,
"last_trade_time": "1747735114875",
"oi_day_high": 84300,
"oi_day_low": 75000
},
"NSE_FO:ATGL25MAY620PE": {
"ohlc": {
"open": 2.25,
"high": 3.3,
"low": 2,
"close": 3.1
},
"depth": {
"buy": [
{
"quantity": 1550,
"price": 2.85,
"orders": 2
},
{
"quantity": 1550,
"price": 2.8,
"orders": 2
},
{
"quantity": 1550,
"price": 2.75,
"orders": 2
},
{
"quantity": 1550,
"price": 2.7,
"orders": 2
},
{
"quantity": 3100,
"price": 2.65,
"orders": 3
}
],
"sell": [
{
"quantity": 1550,
"price": 3.05,
"orders": 2
},
{
"quantity": 775,
"price": 3.15,
"orders": 1
},
{
"quantity": 775,
"price": 3.25,
"orders": 1
},
{
"quantity": 15500,
"price": 3.3,
"orders": 1
},
{
"quantity": 2325,
"price": 3.35,
"orders": 2
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|68172",
"symbol": "ATGL25MAY620PE",
"last_price": 3.1,
"volume": 71300,
"average_price": 2.92,
"oi": 145700,
"net_change": 0.85,
"total_buy_quantity": 248775,
"total_sell_quantity": 127875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.25,
"last_trade_time": "1747734131333",
"oi_day_high": 145700,
"oi_day_low": 128650
},
"NSE_FO:DRREDDY25MAY1100CE": {
"ohlc": {
"open": 121.15,
"high": 121.15,
"low": 121.15,
"close": 121.15
},
"depth": {
"buy": [
{
"quantity": 23125,
"price": 124.9,
"orders": 4
},
{
"quantity": 2500,
"price": 123.7,
"orders": 1
},
{
"quantity": 3125,
"price": 122.7,
"orders": 1
},
{
"quantity": 6250,
"price": 121.25,
"orders": 1
},
{
"quantity": 6250,
"price": 120.25,
"orders": 1
}
],
"sell": [
{
"quantity": 1875,
"price": 132.35,
"orders": 1
},
{
"quantity": 23125,
"price": 132.4,
"orders": 4
},
{
"quantity": 625,
"price": 133.15,
"orders": 1
},
{
"quantity": 2500,
"price": 133.6,
"orders": 1
},
{
"quantity": 6250,
"price": 135.55,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|81191",
"symbol": "DRREDDY25MAY1100CE",
"last_price": 121.15,
"volume": 0,
"average_price": 0,
"oi": 69375,
"net_change": 0,
"total_buy_quantity": 60000,
"total_sell_quantity": 62500,
"lower_circuit_limit": 71.75,
"upper_circuit_limit": 170.55,
"last_trade_time": "1747647203000",
"oi_day_high": 69375,
"oi_day_low": 69375
},
"NSE_FO:TECHM25MAY1440PE": {
"ohlc": {
"open": 0.85,
"high": 1.35,
"low": 0.85,
"close": 1.25
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 1.2,
"orders": 3
},
{
"quantity": 1800,
"price": 1.15,
"orders": 2
},
{
"quantity": 1200,
"price": 1.1,
"orders": 2
},
{
"quantity": 2400,
"price": 1.05,
"orders": 3
},
{
"quantity": 1200,
"price": 1,
"orders": 2
}
],
"sell": [
{
"quantity": 600,
"price": 1.25,
"orders": 1
},
{
"quantity": 1200,
"price": 1.3,
"orders": 2
},
{
"quantity": 3600,
"price": 1.35,
"orders": 5
},
{
"quantity": 2400,
"price": 1.4,
"orders": 3
},
{
"quantity": 3000,
"price": 1.45,
"orders": 3
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|132320",
"symbol": "TECHM25MAY1440PE",
"last_price": 1.25,
"volume": 57000,
"average_price": 1.07,
"oi": 162000,
"net_change": -0.1,
"total_buy_quantity": 329400,
"total_sell_quantity": 69000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.35,
"last_trade_time": "1747734956678",
"oi_day_high": 188400,
"oi_day_low": 161400
},
"NSE_FO:SONACOMS25MAY470PE": {
"ohlc": {
"open": 0.75,
"high": 1.2,
"low": 0.75,
"close": 1.15
},
"depth": {
"buy": [
{
"quantity": 5425,
"price": 1,
"orders": 6
},
{
"quantity": 3100,
"price": 0.95,
"orders": 3
},
{
"quantity": 3875,
"price": 0.9,
"orders": 4
},
{
"quantity": 1550,
"price": 0.85,
"orders": 2
},
{
"quantity": 775,
"price": 0.8,
"orders": 1
}
],
"sell": [
{
"quantity": 6975,
"price": 1.15,
"orders": 3
},
{
"quantity": 10075,
"price": 1.2,
"orders": 7
},
{
"quantity": 10850,
"price": 1.25,
"orders": 7
},
{
"quantity": 11625,
"price": 1.3,
"orders": 6
},
{
"quantity": 3875,
"price": 1.35,
"orders": 4
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|139022",
"symbol": "SONACOMS25MAY470PE",
"last_price": 1.15,
"volume": 51925,
"average_price": 1.03,
"oi": 142600,
"net_change": 0.15,
"total_buy_quantity": 134850,
"total_sell_quantity": 186775,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21,
"last_trade_time": "1747735114916",
"oi_day_high": 144925,
"oi_day_low": 136400
},
"NSE_FO:ASIANPAINT25MAY2460PE": {
"ohlc": {
"open": 128,
"high": 158.05,
"low": 128,
"close": 158.05
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 146.65,
"orders": 3
},
{
"quantity": 200,
"price": 146.6,
"orders": 1
},
{
"quantity": 800,
"price": 146.55,
"orders": 1
},
{
"quantity": 2000,
"price": 144.1,
"orders": 1
},
{
"quantity": 2000,
"price": 143,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 161.55,
"orders": 2
},
{
"quantity": 400,
"price": 161.6,
"orders": 2
},
{
"quantity": 200,
"price": 161.65,
"orders": 1
},
{
"quantity": 200,
"price": 161.7,
"orders": 1
},
{
"quantity": 1000,
"price": 168.3,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|68940",
"symbol": "ASIANPAINT25MAY2460PE",
"last_price": 158.05,
"volume": 600,
"average_price": 138.01,
"oi": 65600,
"net_change": 28.9,
"total_buy_quantity": 18600,
"total_sell_quantity": 17000,
"lower_circuit_limit": 45.95,
"upper_circuit_limit": 212.35,
"last_trade_time": "1747734427547",
"oi_day_high": 65600,
"oi_day_low": 65600
},
"NSE_FO:GRANULES25MAY480CE": {
"ohlc": {
"open": 40.95,
"high": 41.05,
"low": 32.1,
"close": 36.2
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 35.25,
"orders": 1
},
{
"quantity": 1000,
"price": 35.2,
"orders": 1
},
{
"quantity": 5000,
"price": 33.75,
"orders": 1
},
{
"quantity": 1000,
"price": 33.7,
"orders": 1
},
{
"quantity": 7000,
"price": 33.65,
"orders": 2
}
],
"sell": [
{
"quantity": 8000,
"price": 36.6,
"orders": 4
},
{
"quantity": 1000,
"price": 36.65,
"orders": 1
},
{
"quantity": 1000,
"price": 36.75,
"orders": 1
},
{
"quantity": 1000,
"price": 36.8,
"orders": 1
},
{
"quantity": 2000,
"price": 36.85,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|84329",
"symbol": "GRANULES25MAY480CE",
"last_price": 36.2,
"volume": 38000,
"average_price": 36.59,
"oi": 321000,
"net_change": -0.3,
"total_buy_quantity": 95000,
"total_sell_quantity": 137000,
"lower_circuit_limit": 5.1,
"upper_circuit_limit": 67.9,
"last_trade_time": "1747735186335",
"oi_day_high": 321000,
"oi_day_low": 312000
},
"NSE_FO:AXISBANK25MAY1200PE": {
"ohlc": {
"open": 13,
"high": 17.75,
"low": 11.55,
"close": 16.5
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 16.5,
"orders": 1
},
{
"quantity": 625,
"price": 16.45,
"orders": 1
},
{
"quantity": 1250,
"price": 16.4,
"orders": 2
},
{
"quantity": 1250,
"price": 16.35,
"orders": 2
},
{
"quantity": 3125,
"price": 16.3,
"orders": 5
}
],
"sell": [
{
"quantity": 6875,
"price": 16.55,
"orders": 2
},
{
"quantity": 1250,
"price": 16.65,
"orders": 2
},
{
"quantity": 2500,
"price": 16.7,
"orders": 3
},
{
"quantity": 2500,
"price": 16.75,
"orders": 3
},
{
"quantity": 5000,
"price": 16.8,
"orders": 3
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|69295",
"symbol": "AXISBANK25MAY1200PE",
"last_price": 16.5,
"volume": 3753750,
"average_price": 14.94,
"oi": 1380000,
"net_change": 1.65,
"total_buy_quantity": 600000,
"total_sell_quantity": 148125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 40.25,
"last_trade_time": "1747735185685",
"oi_day_high": 1461250,
"oi_day_low": 1367500
},
"NSE_FO:BANKINDIA25MAY119PE": {
"ohlc": {
"open": 2.9,
"high": 4.55,
"low": 2.9,
"close": 4.2
},
"depth": {
"buy": [
{
"quantity": 14475,
"price": 4.15,
"orders": 3
},
{
"quantity": 14475,
"price": 4.1,
"orders": 3
},
{
"quantity": 19300,
"price": 4.05,
"orders": 3
},
{
"quantity": 14475,
"price": 4,
"orders": 3
},
{
"quantity": 19300,
"price": 3.95,
"orders": 3
}
],
"sell": [
{
"quantity": 4825,
"price": 4.25,
"orders": 1
},
{
"quantity": 14475,
"price": 4.3,
"orders": 3
},
{
"quantity": 19300,
"price": 4.35,
"orders": 3
},
{
"quantity": 9650,
"price": 4.4,
"orders": 2
},
{
"quantity": 9650,
"price": 4.45,
"orders": 2
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|74052",
"symbol": "BANKINDIA25MAY119PE",
"last_price": 4.2,
"volume": 357050,
"average_price": 3.92,
"oi": 472850,
"net_change": 0.75,
"total_buy_quantity": 593475,
"total_sell_quantity": 390825,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.45,
"last_trade_time": "1747734900109",
"oi_day_high": 540400,
"oi_day_low": 472850
},
"NSE_FO:VBL25MAY530CE": {
"ohlc": {
"open": 3.15,
"high": 3.4,
"low": 1.2,
"close": 1.5
},
"depth": {
"buy": [
{
"quantity": 875,
"price": 1.45,
"orders": 1
},
{
"quantity": 7000,
"price": 1.4,
"orders": 5
},
{
"quantity": 4375,
"price": 1.35,
"orders": 4
},
{
"quantity": 7000,
"price": 1.3,
"orders": 6
},
{
"quantity": 19250,
"price": 1.25,
"orders": 5
}
],
"sell": [
{
"quantity": 11375,
"price": 1.5,
"orders": 6
},
{
"quantity": 7875,
"price": 1.55,
"orders": 7
},
{
"quantity": 9625,
"price": 1.6,
"orders": 6
},
{
"quantity": 7000,
"price": 1.65,
"orders": 6
},
{
"quantity": 6125,
"price": 1.7,
"orders": 4
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|145747",
"symbol": "VBL25MAY530CE",
"last_price": 1.5,
"volume": 1370250,
"average_price": 1.76,
"oi": 1880375,
"net_change": -1.35,
"total_buy_quantity": 245000,
"total_sell_quantity": 385875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.85,
"last_trade_time": "1747735189252",
"oi_day_high": 1880375,
"oi_day_low": 1671250
},
"NSE_FO:INFY25MAY1480PE": {
"ohlc": {
"open": 3.75,
"high": 3.95,
"low": 2.35,
"close": 3.4
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 3.45,
"orders": 3
},
{
"quantity": 12000,
"price": 3.4,
"orders": 10
},
{
"quantity": 6000,
"price": 3.35,
"orders": 7
},
{
"quantity": 4800,
"price": 3.3,
"orders": 6
},
{
"quantity": 8000,
"price": 3.25,
"orders": 9
}
],
"sell": [
{
"quantity": 2000,
"price": 3.5,
"orders": 3
},
{
"quantity": 3600,
"price": 3.55,
"orders": 8
},
{
"quantity": 4000,
"price": 3.6,
"orders": 6
},
{
"quantity": 7200,
"price": 3.65,
"orders": 10
},
{
"quantity": 5600,
"price": 3.7,
"orders": 7
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|95140",
"symbol": "INFY25MAY1480PE",
"last_price": 3.4,
"volume": 558400,
"average_price": 3.29,
"oi": 760000,
"net_change": -2.2,
"total_buy_quantity": 625600,
"total_sell_quantity": 109200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.6,
"last_trade_time": "1747735186083",
"oi_day_high": 768800,
"oi_day_low": 744400
},
"NSE_FO:FEDERALBNK25MAY202.5PE": {
"ohlc": {
"open": 3.45,
"high": 5.65,
"low": 3.15,
"close": 5.5
},
"depth": {
"buy": [
{
"quantity": 25000,
"price": 5.45,
"orders": 5
},
{
"quantity": 30000,
"price": 5.4,
"orders": 6
},
{
"quantity": 30000,
"price": 5.35,
"orders": 5
},
{
"quantity": 35000,
"price": 5.3,
"orders": 5
},
{
"quantity": 45000,
"price": 5.25,
"orders": 4
}
],
"sell": [
{
"quantity": 5000,
"price": 5.55,
"orders": 1
},
{
"quantity": 10000,
"price": 5.6,
"orders": 2
},
{
"quantity": 15000,
"price": 5.65,
"orders": 3
},
{
"quantity": 15000,
"price": 5.7,
"orders": 3
},
{
"quantity": 25000,
"price": 5.75,
"orders": 4
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|88994",
"symbol": "FEDERALBNK25MAY202.5PE",
"last_price": 5.5,
"volume": 2305000,
"average_price": 4.15,
"oi": 735000,
"net_change": 2.05,
"total_buy_quantity": 1065000,
"total_sell_quantity": 615000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.45,
"last_trade_time": "1747735072418",
"oi_day_high": 790000,
"oi_day_low": 605000
},
"NSE_FO:CAMS25MAY4050PE": {
"ohlc": {
"open": 152.35,
"high": 197.85,
"low": 148.4,
"close": 197.85
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 186.65,
"orders": 1
},
{
"quantity": 125,
"price": 186.6,
"orders": 1
},
{
"quantity": 125,
"price": 186.4,
"orders": 1
},
{
"quantity": 250,
"price": 186.05,
"orders": 1
},
{
"quantity": 250,
"price": 181.35,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 191.65,
"orders": 1
},
{
"quantity": 125,
"price": 191.7,
"orders": 1
},
{
"quantity": 250,
"price": 191.95,
"orders": 1
},
{
"quantity": 250,
"price": 193.95,
"orders": 1
},
{
"quantity": 125,
"price": 197.15,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|78659",
"symbol": "CAMS25MAY4050PE",
"last_price": 197.85,
"volume": 6000,
"average_price": 168.5,
"oi": 3250,
"net_change": 55,
"total_buy_quantity": 8625,
"total_sell_quantity": 9875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 322.95,
"last_trade_time": "1747732281357",
"oi_day_high": 3875,
"oi_day_low": 2125
},
"NSE_FO:POLYCAB25MAY5500CE": {
"ohlc": {
"open": 600,
"high": 600,
"low": 548.35,
"close": 548.4
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 549.75,
"orders": 1
},
{
"quantity": 125,
"price": 549.7,
"orders": 1
},
{
"quantity": 125,
"price": 549.65,
"orders": 1
},
{
"quantity": 125,
"price": 540.05,
"orders": 1
},
{
"quantity": 250,
"price": 534.8,
"orders": 1
}
],
"sell": [
{
"quantity": 3875,
"price": 574.5,
"orders": 3
},
{
"quantity": 125,
"price": 574.55,
"orders": 1
},
{
"quantity": 125,
"price": 574.6,
"orders": 1
},
{
"quantity": 125,
"price": 574.65,
"orders": 1
},
{
"quantity": 125,
"price": 574.85,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|131657",
"symbol": "POLYCAB25MAY5500CE",
"last_price": 548.4,
"volume": 5750,
"average_price": 596.55,
"oi": 27875,
"net_change": -83.4,
"total_buy_quantity": 12000,
"total_sell_quantity": 14500,
"lower_circuit_limit": 203.75,
"upper_circuit_limit": 1059.85,
"last_trade_time": "1747732129785",
"oi_day_high": 32125,
"oi_day_low": 27875
},
"NSE_FO:BOSCHLTD25MAY28500PE": {
"ohlc": {
"open": 442.25,
"high": 442.25,
"low": 442.25,
"close": 442.25
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 27.15,
"orders": 1
},
{
"quantity": 25,
"price": 15.1,
"orders": 1
},
{
"quantity": 25,
"price": 15,
"orders": 1
},
{
"quantity": 750,
"price": 12.05,
"orders": 1
},
{
"quantity": 25,
"price": 12,
"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": "2025-05-20T15:29:58.761+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": 5025,
"total_sell_quantity": 0,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.8,
"last_trade_time": "1746765754000",
"oi_day_high": 1425,
"oi_day_low": 1400
},
"NSE_FO:HAL25MAY4300CE": {
"ohlc": {
"open": 660,
"high": 675,
"low": 610,
"close": 640
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 569.35,
"orders": 1
},
{
"quantity": 150,
"price": 569.3,
"orders": 1
},
{
"quantity": 150,
"price": 569.25,
"orders": 1
},
{
"quantity": 150,
"price": 569,
"orders": 1
},
{
"quantity": 150,
"price": 558.9,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 580.5,
"orders": 1
},
{
"quantity": 150,
"price": 580.55,
"orders": 1
},
{
"quantity": 1350,
"price": 580.6,
"orders": 9
},
{
"quantity": 150,
"price": 588.3,
"orders": 1
},
{
"quantity": 450,
"price": 592.5,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|85703",
"symbol": "HAL25MAY4300CE",
"last_price": 640,
"volume": 9000,
"average_price": 644.55,
"oi": 91800,
"net_change": -88.1,
"total_buy_quantity": 13500,
"total_sell_quantity": 13350,
"lower_circuit_limit": 158.75,
"upper_circuit_limit": 1093.4,
"last_trade_time": "1747728167125",
"oi_day_high": 98250,
"oi_day_low": 91800
},
"NSE_FO:COFORGE25MAY7300PE": {
"ohlc": {
"open": 10.55,
"high": 15.3,
"low": 9.15,
"close": 14.05
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 12.55,
"orders": 2
},
{
"quantity": 75,
"price": 12.45,
"orders": 1
},
{
"quantity": 75,
"price": 12.4,
"orders": 1
},
{
"quantity": 75,
"price": 12.35,
"orders": 1
},
{
"quantity": 75,
"price": 12.3,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 12.95,
"orders": 2
},
{
"quantity": 75,
"price": 13.3,
"orders": 1
},
{
"quantity": 75,
"price": 13.35,
"orders": 1
},
{
"quantity": 75,
"price": 13.4,
"orders": 1
},
{
"quantity": 150,
"price": 13.45,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|82051",
"symbol": "COFORGE25MAY7300PE",
"last_price": 14.05,
"volume": 34200,
"average_price": 11.95,
"oi": 29625,
"net_change": -0.75,
"total_buy_quantity": 43725,
"total_sell_quantity": 9450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 41.4,
"last_trade_time": "1747734972597",
"oi_day_high": 34425,
"oi_day_low": 29400
},
"NSE_FO:INOXWIND25MAY180PE": {
"ohlc": {
"open": 3.6,
"high": 5.95,
"low": 3.25,
"close": 4.35
},
"depth": {
"buy": [
{
"quantity": 12900,
"price": 4.25,
"orders": 3
},
{
"quantity": 16125,
"price": 4.2,
"orders": 5
},
{
"quantity": 29025,
"price": 4.15,
"orders": 5
},
{
"quantity": 16125,
"price": 4.1,
"orders": 5
},
{
"quantity": 25800,
"price": 4.05,
"orders": 4
}
],
"sell": [
{
"quantity": 6450,
"price": 4.35,
"orders": 2
},
{
"quantity": 12900,
"price": 4.4,
"orders": 4
},
{
"quantity": 22575,
"price": 4.45,
"orders": 6
},
{
"quantity": 12900,
"price": 4.5,
"orders": 4
},
{
"quantity": 22575,
"price": 4.55,
"orders": 6
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|106102",
"symbol": "INOXWIND25MAY180PE",
"last_price": 4.35,
"volume": 1938225,
"average_price": 4.32,
"oi": 632100,
"net_change": -0.2,
"total_buy_quantity": 786900,
"total_sell_quantity": 580500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.55,
"last_trade_time": "1747735152002",
"oi_day_high": 654675,
"oi_day_low": 490200
},
"NSE_FO:SIEMENS25MAY2900PE": {
"ohlc": {
"open": 13.65,
"high": 22.25,
"low": 8.25,
"close": 9.65
},
"depth": {
"buy": [
{
"quantity": 2475,
"price": 9.6,
"orders": 1
},
{
"quantity": 75,
"price": 9.55,
"orders": 1
},
{
"quantity": 300,
"price": 9.5,
"orders": 4
},
{
"quantity": 750,
"price": 9.45,
"orders": 6
},
{
"quantity": 150,
"price": 9.4,
"orders": 2
}
],
"sell": [
{
"quantity": 150,
"price": 9.7,
"orders": 2
},
{
"quantity": 750,
"price": 9.75,
"orders": 4
},
{
"quantity": 300,
"price": 9.8,
"orders": 4
},
{
"quantity": 375,
"price": 9.85,
"orders": 4
},
{
"quantity": 750,
"price": 9.9,
"orders": 5
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|41423",
"symbol": "SIEMENS25MAY2900PE",
"last_price": 9.65,
"volume": 545850,
"average_price": 11.12,
"oi": 214200,
"net_change": -6.1,
"total_buy_quantity": 95100,
"total_sell_quantity": 32250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 53.45,
"last_trade_time": "1747735195013",
"oi_day_high": 264750,
"oi_day_low": 212400
},
"NSE_FO:WIPRO25MAY242.5PE": {
"ohlc": {
"open": 0.9,
"high": 1.35,
"low": 0.85,
"close": 1.2
},
"depth": {
"buy": [
{
"quantity": 36000,
"price": 1.15,
"orders": 7
},
{
"quantity": 66000,
"price": 1.1,
"orders": 9
},
{
"quantity": 84000,
"price": 1.05,
"orders": 16
},
{
"quantity": 60000,
"price": 1,
"orders": 11
},
{
"quantity": 30000,
"price": 0.95,
"orders": 6
}
],
"sell": [
{
"quantity": 18000,
"price": 1.2,
"orders": 5
},
{
"quantity": 60000,
"price": 1.25,
"orders": 10
},
{
"quantity": 75000,
"price": 1.3,
"orders": 14
},
{
"quantity": 42000,
"price": 1.35,
"orders": 8
},
{
"quantity": 45000,
"price": 1.4,
"orders": 9
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|146130",
"symbol": "WIPRO25MAY242.5PE",
"last_price": 1.2,
"volume": 1377000,
"average_price": 1.13,
"oi": 1011000,
"net_change": -0.15,
"total_buy_quantity": 852000,
"total_sell_quantity": 675000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.35,
"last_trade_time": "1747734957211",
"oi_day_high": 1101000,
"oi_day_low": 1011000
},
"NSE_FO:JSWENERGY25MAY500PE": {
"ohlc": {
"open": 6.55,
"high": 9.95,
"low": 5,
"close": 9.4
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 9.35,
"orders": 2
},
{
"quantity": 1500,
"price": 9.2,
"orders": 2
},
{
"quantity": 2250,
"price": 9.15,
"orders": 3
},
{
"quantity": 1500,
"price": 9.1,
"orders": 2
},
{
"quantity": 1500,
"price": 9.05,
"orders": 2
}
],
"sell": [
{
"quantity": 750,
"price": 9.5,
"orders": 1
},
{
"quantity": 750,
"price": 9.55,
"orders": 1
},
{
"quantity": 1500,
"price": 9.6,
"orders": 2
},
{
"quantity": 750,
"price": 9.65,
"orders": 1
},
{
"quantity": 3000,
"price": 9.7,
"orders": 4
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|98579",
"symbol": "JSWENERGY25MAY500PE",
"last_price": 9.4,
"volume": 1104000,
"average_price": 7.56,
"oi": 429000,
"net_change": 2.8,
"total_buy_quantity": 657750,
"total_sell_quantity": 153750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.6,
"last_trade_time": "1747735188813",
"oi_day_high": 558000,
"oi_day_low": 399750
},
"NSE_FO:NHPC25MAY89PE": {
"ohlc": {
"open": 2.6,
"high": 3.9,
"low": 2.25,
"close": 3.7
},
"depth": {
"buy": [
{
"quantity": 19200,
"price": 3.55,
"orders": 3
},
{
"quantity": 32000,
"price": 3.5,
"orders": 4
},
{
"quantity": 19200,
"price": 3.45,
"orders": 3
},
{
"quantity": 25600,
"price": 3.4,
"orders": 4
},
{
"quantity": 6400,
"price": 3.35,
"orders": 1
}
],
"sell": [
{
"quantity": 38400,
"price": 3.65,
"orders": 5
},
{
"quantity": 38400,
"price": 3.7,
"orders": 5
},
{
"quantity": 25600,
"price": 3.75,
"orders": 3
},
{
"quantity": 32000,
"price": 3.8,
"orders": 4
},
{
"quantity": 25600,
"price": 3.85,
"orders": 3
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|123707",
"symbol": "NHPC25MAY89PE",
"last_price": 3.7,
"volume": 1548800,
"average_price": 2.74,
"oi": 409600,
"net_change": 1.05,
"total_buy_quantity": 780800,
"total_sell_quantity": 953600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.65,
"last_trade_time": "1747734978642",
"oi_day_high": 556800,
"oi_day_low": 345600
},
"NSE_FO:NESTLEIND25MAY2440CE": {
"ohlc": {
"open": 21.35,
"high": 21.4,
"low": 7.9,
"close": 8.6
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 8.4,
"orders": 1
},
{
"quantity": 200,
"price": 8.3,
"orders": 1
},
{
"quantity": 200,
"price": 8.25,
"orders": 1
},
{
"quantity": 200,
"price": 8.2,
"orders": 1
},
{
"quantity": 200,
"price": 8.15,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 8.55,
"orders": 1
},
{
"quantity": 200,
"price": 8.6,
"orders": 1
},
{
"quantity": 800,
"price": 8.65,
"orders": 4
},
{
"quantity": 600,
"price": 8.7,
"orders": 3
},
{
"quantity": 600,
"price": 8.75,
"orders": 2
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|108889",
"symbol": "NESTLEIND25MAY2440CE",
"last_price": 8.6,
"volume": 231800,
"average_price": 14.88,
"oi": 197600,
"net_change": -11.2,
"total_buy_quantity": 98800,
"total_sell_quantity": 73200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 52.9,
"last_trade_time": "1747735164100",
"oi_day_high": 200800,
"oi_day_low": 186400
},
"NSE_FO:MPHASIS25MAY2460CE": {
"ohlc": {
"open": 108.25,
"high": 108.25,
"low": 108.25,
"close": 108.25
},
"depth": {
"buy": [
{
"quantity": 825,
"price": 101.85,
"orders": 1
},
{
"quantity": 275,
"price": 101.8,
"orders": 1
},
{
"quantity": 1925,
"price": 99.2,
"orders": 2
},
{
"quantity": 1375,
"price": 98.25,
"orders": 1
},
{
"quantity": 2750,
"price": 96.65,
"orders": 1
}
],
"sell": [
{
"quantity": 825,
"price": 125,
"orders": 3
},
{
"quantity": 275,
"price": 125.05,
"orders": 1
},
{
"quantity": 1100,
"price": 129.6,
"orders": 1
},
{
"quantity": 825,
"price": 132.25,
"orders": 1
},
{
"quantity": 2750,
"price": 133.15,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|120544",
"symbol": "MPHASIS25MAY2460CE",
"last_price": 108.25,
"volume": 0,
"average_price": 0,
"oi": 12925,
"net_change": 0,
"total_buy_quantity": 21450,
"total_sell_quantity": 16775,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 222.8,
"last_trade_time": "1747646984000",
"oi_day_high": 13200,
"oi_day_low": 12375
},
"NSE_FO:HINDCOPPER25MAY225CE": {
"ohlc": {
"open": 11.85,
"high": 11.85,
"low": 7,
"close": 8.8
},
"depth": {
"buy": [
{
"quantity": 5300,
"price": 5.35,
"orders": 1
},
{
"quantity": 10600,
"price": 5.3,
"orders": 1
},
{
"quantity": 26500,
"price": 4,
"orders": 1
},
{
"quantity": 2650,
"price": 3.05,
"orders": 1
},
{
"quantity": 26500,
"price": 2.3,
"orders": 1
}
],
"sell": [
{
"quantity": 2650,
"price": 6.5,
"orders": 1
},
{
"quantity": 7950,
"price": 9.8,
"orders": 1
},
{
"quantity": 2650,
"price": 11.2,
"orders": 1
},
{
"quantity": 2650,
"price": 11.5,
"orders": 1
},
{
"quantity": 2650,
"price": 11.85,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|97273",
"symbol": "HINDCOPPER25MAY225CE",
"last_price": 8.8,
"volume": 47700,
"average_price": 8.83,
"oi": 577700,
"net_change": 1.95,
"total_buy_quantity": 254400,
"total_sell_quantity": 42400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.85,
"last_trade_time": "1747728442490",
"oi_day_high": 585650,
"oi_day_low": 577700
},
"NSE_FO:HAVELLS25MAY1600PE": {
"ohlc": {
"open": 40.3,
"high": 59.3,
"low": 38.5,
"close": 52.75
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 51.9,
"orders": 1
},
{
"quantity": 500,
"price": 51.85,
"orders": 1
},
{
"quantity": 500,
"price": 50.75,
"orders": 1
},
{
"quantity": 500,
"price": 50.5,
"orders": 1
},
{
"quantity": 1000,
"price": 50.45,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 54.55,
"orders": 2
},
{
"quantity": 500,
"price": 54.6,
"orders": 1
},
{
"quantity": 500,
"price": 54.65,
"orders": 1
},
{
"quantity": 500,
"price": 54.8,
"orders": 1
},
{
"quantity": 1000,
"price": 55.35,
"orders": 2
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|86048",
"symbol": "HAVELLS25MAY1600PE",
"last_price": 52.75,
"volume": 165500,
"average_price": 48.71,
"oi": 571000,
"net_change": 13.25,
"total_buy_quantity": 41500,
"total_sell_quantity": 33000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 82.7,
"last_trade_time": "1747735164417",
"oi_day_high": 604000,
"oi_day_low": 571000
},
"NSE_FO:GODREJPROP25MAY2100CE": {
"ohlc": {
"open": 156,
"high": 157.6,
"low": 87.15,
"close": 99.65
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 98.55,
"orders": 1
},
{
"quantity": 225,
"price": 98.5,
"orders": 1
},
{
"quantity": 225,
"price": 98.4,
"orders": 1
},
{
"quantity": 225,
"price": 98.25,
"orders": 1
},
{
"quantity": 225,
"price": 97.6,
"orders": 1
}
],
"sell": [
{
"quantity": 225,
"price": 99.55,
"orders": 1
},
{
"quantity": 225,
"price": 99.6,
"orders": 1
},
{
"quantity": 225,
"price": 99.85,
"orders": 1
},
{
"quantity": 8550,
"price": 102.9,
"orders": 9
},
{
"quantity": 675,
"price": 103,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|84173",
"symbol": "GODREJPROP25MAY2100CE",
"last_price": 99.65,
"volume": 197100,
"average_price": 128.25,
"oi": 175050,
"net_change": -48.8,
"total_buy_quantity": 27450,
"total_sell_quantity": 33300,
"lower_circuit_limit": 12.05,
"upper_circuit_limit": 284.85,
"last_trade_time": "1747735163978",
"oi_day_high": 190575,
"oi_day_low": 169425
},
"NSE_FO:GLENMARK25MAY1440PE": {
"ohlc": {
"open": 42,
"high": 47.85,
"low": 32.45,
"close": 41.45
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 41.6,
"orders": 1
},
{
"quantity": 650,
"price": 41.55,
"orders": 1
},
{
"quantity": 325,
"price": 41.45,
"orders": 1
},
{
"quantity": 325,
"price": 41.35,
"orders": 1
},
{
"quantity": 325,
"price": 41.1,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 43.6,
"orders": 1
},
{
"quantity": 325,
"price": 43.65,
"orders": 1
},
{
"quantity": 325,
"price": 43.7,
"orders": 1
},
{
"quantity": 325,
"price": 44.5,
"orders": 1
},
{
"quantity": 325,
"price": 44.55,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|83171",
"symbol": "GLENMARK25MAY1440PE",
"last_price": 41.45,
"volume": 194675,
"average_price": 38.58,
"oi": 98475,
"net_change": -1.7,
"total_buy_quantity": 135200,
"total_sell_quantity": 53625,
"lower_circuit_limit": 1.75,
"upper_circuit_limit": 84.55,
"last_trade_time": "1747735179464",
"oi_day_high": 106925,
"oi_day_low": 81575
},
"NSE_FO:RBLBANK25MAY197.5CE": {
"ohlc": {
"open": 14.8,
"high": 17.05,
"low": 12.4,
"close": 12.95
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 12.65,
"orders": 1
},
{
"quantity": 2500,
"price": 12.55,
"orders": 1
},
{
"quantity": 2500,
"price": 12.5,
"orders": 1
},
{
"quantity": 2500,
"price": 12.45,
"orders": 1
},
{
"quantity": 10000,
"price": 12.4,
"orders": 4
}
],
"sell": [
{
"quantity": 2500,
"price": 12.95,
"orders": 1
},
{
"quantity": 2500,
"price": 13.15,
"orders": 1
},
{
"quantity": 5000,
"price": 13.2,
"orders": 2
},
{
"quantity": 5000,
"price": 13.25,
"orders": 2
},
{
"quantity": 2500,
"price": 13.3,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|134046",
"symbol": "RBLBANK25MAY197.5CE",
"last_price": 12.95,
"volume": 65000,
"average_price": 13.82,
"oi": 180000,
"net_change": -3.4,
"total_buy_quantity": 352500,
"total_sell_quantity": 210000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.35,
"last_trade_time": "1747735108248",
"oi_day_high": 205000,
"oi_day_low": 180000
},
"NSE_FO:HDFCAMC25MAY4550CE": {
"ohlc": {
"open": 278.75,
"high": 278.75,
"low": 267.95,
"close": 267.95
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 236.4,
"orders": 1
},
{
"quantity": 300,
"price": 236.35,
"orders": 2
},
{
"quantity": 150,
"price": 236.3,
"orders": 1
},
{
"quantity": 300,
"price": 236.05,
"orders": 1
},
{
"quantity": 150,
"price": 232.15,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 254.6,
"orders": 4
},
{
"quantity": 150,
"price": 254.65,
"orders": 1
},
{
"quantity": 600,
"price": 257.3,
"orders": 1
},
{
"quantity": 1500,
"price": 259.65,
"orders": 1
},
{
"quantity": 600,
"price": 267,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|93470",
"symbol": "HDFCAMC25MAY4550CE",
"last_price": 267.95,
"volume": 600,
"average_price": 272.68,
"oi": 15600,
"net_change": -16.2,
"total_buy_quantity": 12150,
"total_sell_quantity": 12150,
"lower_circuit_limit": 40.9,
"upper_circuit_limit": 527.4,
"last_trade_time": "1747728747097",
"oi_day_high": 15600,
"oi_day_low": 15600
},
"NSE_FO:INDIANB25MAY570CE": {
"ohlc": {
"open": 49.5,
"high": 49.5,
"low": 39.45,
"close": 43.8
},
"depth": {
"buy": [
{
"quantity": 950,
"price": 44,
"orders": 1
},
{
"quantity": 950,
"price": 43.95,
"orders": 1
},
{
"quantity": 950,
"price": 43.55,
"orders": 1
},
{
"quantity": 950,
"price": 43.1,
"orders": 1
},
{
"quantity": 1900,
"price": 43.05,
"orders": 1
}
],
"sell": [
{
"quantity": 950,
"price": 44.75,
"orders": 1
},
{
"quantity": 950,
"price": 45.3,
"orders": 1
},
{
"quantity": 950,
"price": 45.75,
"orders": 1
},
{
"quantity": 2850,
"price": 46.05,
"orders": 1
},
{
"quantity": 950,
"price": 46.1,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|103521",
"symbol": "INDIANB25MAY570CE",
"last_price": 43.8,
"volume": 33250,
"average_price": 43.87,
"oi": 203300,
"net_change": -3,
"total_buy_quantity": 113050,
"total_sell_quantity": 125400,
"lower_circuit_limit": 11,
"upper_circuit_limit": 82.6,
"last_trade_time": "1747735096621",
"oi_day_high": 212800,
"oi_day_low": 203300
},
"NSE_FO:SAIL25MAY117.5PE": {
"ohlc": {
"open": 1.2,
"high": 1.55,
"low": 1,
"close": 1.45
},
"depth": {
"buy": [
{
"quantity": 36000,
"price": 1.35,
"orders": 8
},
{
"quantity": 148000,
"price": 1.3,
"orders": 10
},
{
"quantity": 96000,
"price": 1.25,
"orders": 10
},
{
"quantity": 40000,
"price": 1.2,
"orders": 6
},
{
"quantity": 36000,
"price": 1.15,
"orders": 4
}
],
"sell": [
{
"quantity": 52000,
"price": 1.45,
"orders": 8
},
{
"quantity": 100000,
"price": 1.5,
"orders": 15
},
{
"quantity": 108000,
"price": 1.55,
"orders": 13
},
{
"quantity": 160000,
"price": 1.6,
"orders": 5
},
{
"quantity": 32000,
"price": 1.65,
"orders": 4
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|135182",
"symbol": "SAIL25MAY117.5PE",
"last_price": 1.45,
"volume": 1484000,
"average_price": 1.27,
"oi": 1200000,
"net_change": -0.1,
"total_buy_quantity": 800000,
"total_sell_quantity": 1112000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.55,
"last_trade_time": "1747735140003",
"oi_day_high": 1348000,
"oi_day_low": 1200000
},
"NSE_FO:ICICIBANK25MAY1400PE": {
"ohlc": {
"open": 1,
"high": 4.8,
"low": 1,
"close": 4.3
},
"depth": {
"buy": [
{
"quantity": 9100,
"price": 4.25,
"orders": 9
},
{
"quantity": 8400,
"price": 4.2,
"orders": 9
},
{
"quantity": 16100,
"price": 4.15,
"orders": 13
},
{
"quantity": 12600,
"price": 4.1,
"orders": 9
},
{
"quantity": 18200,
"price": 4.05,
"orders": 10
}
],
"sell": [
{
"quantity": 4900,
"price": 4.35,
"orders": 6
},
{
"quantity": 11200,
"price": 4.4,
"orders": 12
},
{
"quantity": 9800,
"price": 4.45,
"orders": 10
},
{
"quantity": 20300,
"price": 4.5,
"orders": 12
},
{
"quantity": 13300,
"price": 4.55,
"orders": 9
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|90471",
"symbol": "ICICIBANK25MAY1400PE",
"last_price": 4.3,
"volume": 2268000,
"average_price": 4.16,
"oi": 2112600,
"net_change": 0.15,
"total_buy_quantity": 897400,
"total_sell_quantity": 287000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.15,
"last_trade_time": "1747735193375",
"oi_day_high": 2181900,
"oi_day_low": 2069200
},
"NSE_FO:BSOFT25MAY395CE": {
"ohlc": {
"open": 39.35,
"high": 40.05,
"low": 31.2,
"close": 31.2
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 30.7,
"orders": 2
},
{
"quantity": 1000,
"price": 30.65,
"orders": 1
},
{
"quantity": 1000,
"price": 30.25,
"orders": 1
},
{
"quantity": 1000,
"price": 30.2,
"orders": 1
},
{
"quantity": 7000,
"price": 30.1,
"orders": 2
}
],
"sell": [
{
"quantity": 2000,
"price": 33.45,
"orders": 2
},
{
"quantity": 1000,
"price": 33.5,
"orders": 1
},
{
"quantity": 1000,
"price": 33.55,
"orders": 1
},
{
"quantity": 1000,
"price": 33.65,
"orders": 1
},
{
"quantity": 3000,
"price": 34.15,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|77885",
"symbol": "BSOFT25MAY395CE",
"last_price": 31.2,
"volume": 51000,
"average_price": 37.29,
"oi": 128000,
"net_change": -1.8,
"total_buy_quantity": 116000,
"total_sell_quantity": 133000,
"lower_circuit_limit": 8.25,
"upper_circuit_limit": 57.75,
"last_trade_time": "1747734638001",
"oi_day_high": 135000,
"oi_day_low": 127000
},
"NSE_FO:PAGEIND25MAY45000PE": {
"ohlc": {
"open": 86.4,
"high": 135,
"low": 75,
"close": 126
},
"depth": {
"buy": [
{
"quantity": 15,
"price": 115.55,
"orders": 1
},
{
"quantity": 15,
"price": 115.5,
"orders": 1
},
{
"quantity": 15,
"price": 114.6,
"orders": 1
},
{
"quantity": 15,
"price": 114.55,
"orders": 1
},
{
"quantity": 15,
"price": 109,
"orders": 1
}
],
"sell": [
{
"quantity": 15,
"price": 129.75,
"orders": 1
},
{
"quantity": 15,
"price": 129.8,
"orders": 1
},
{
"quantity": 45,
"price": 130,
"orders": 1
},
{
"quantity": 30,
"price": 132.9,
"orders": 1
},
{
"quantity": 15,
"price": 132.95,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|112171",
"symbol": "PAGEIND25MAY45000PE",
"last_price": 126,
"volume": 2940,
"average_price": 110.11,
"oi": 4155,
"net_change": 17.6,
"total_buy_quantity": 2460,
"total_sell_quantity": 750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 300.5,
"last_trade_time": "1747735018834",
"oi_day_high": 5130,
"oi_day_low": 4110
},
"NSE_FO:TORNTPHARM25MAY3350CE": {
"ohlc": {
"open": 60.05,
"high": 65.05,
"low": 29.3,
"close": 34.6
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 34.35,
"orders": 1
},
{
"quantity": 250,
"price": 34.3,
"orders": 1
},
{
"quantity": 250,
"price": 34.1,
"orders": 1
},
{
"quantity": 250,
"price": 33.6,
"orders": 1
},
{
"quantity": 250,
"price": 33.05,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 34.95,
"orders": 1
},
{
"quantity": 250,
"price": 35,
"orders": 1
},
{
"quantity": 500,
"price": 35.95,
"orders": 1
},
{
"quantity": 250,
"price": 36.85,
"orders": 1
},
{
"quantity": 250,
"price": 36.9,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|144795",
"symbol": "TORNTPHARM25MAY3350CE",
"last_price": 34.6,
"volume": 101250,
"average_price": 41.41,
"oi": 64750,
"net_change": -30.1,
"total_buy_quantity": 29250,
"total_sell_quantity": 37500,
"lower_circuit_limit": 5.05,
"upper_circuit_limit": 124.35,
"last_trade_time": "1747735197440",
"oi_day_high": 64750,
"oi_day_low": 41500
},
"NSE_FO:HINDPETRO25MAY390CE": {
"ohlc": {
"open": 20.95,
"high": 22.5,
"low": 10.75,
"close": 12.3
},
"depth": {
"buy": [
{
"quantity": 4050,
"price": 12.2,
"orders": 2
},
{
"quantity": 4050,
"price": 12.15,
"orders": 2
},
{
"quantity": 2025,
"price": 12.1,
"orders": 1
},
{
"quantity": 6075,
"price": 12.05,
"orders": 2
},
{
"quantity": 2025,
"price": 11.9,
"orders": 1
}
],
"sell": [
{
"quantity": 2025,
"price": 12.45,
"orders": 1
},
{
"quantity": 2025,
"price": 12.5,
"orders": 1
},
{
"quantity": 4050,
"price": 13.25,
"orders": 2
},
{
"quantity": 2025,
"price": 13.3,
"orders": 1
},
{
"quantity": 2025,
"price": 13.8,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|89174",
"symbol": "HINDPETRO25MAY390CE",
"last_price": 12.3,
"volume": 453600,
"average_price": 15.9,
"oi": 773550,
"net_change": -7.1,
"total_buy_quantity": 253125,
"total_sell_quantity": 121500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 40.25,
"last_trade_time": "1747735197821",
"oi_day_high": 785700,
"oi_day_low": 755325
},
"NSE_FO:SIEMENS25MAY2900CE": {
"ohlc": {
"open": 228.45,
"high": 321.65,
"low": 185,
"close": 242.6
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 240.4,
"orders": 2
},
{
"quantity": 150,
"price": 240.35,
"orders": 2
},
{
"quantity": 75,
"price": 240.15,
"orders": 1
},
{
"quantity": 75,
"price": 240.1,
"orders": 1
},
{
"quantity": 150,
"price": 240.05,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 243.75,
"orders": 2
},
{
"quantity": 150,
"price": 243.8,
"orders": 2
},
{
"quantity": 75,
"price": 244.9,
"orders": 1
},
{
"quantity": 150,
"price": 244.95,
"orders": 1
},
{
"quantity": 225,
"price": 247.05,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|41421",
"symbol": "SIEMENS25MAY2900CE",
"last_price": 242.6,
"volume": 68850,
"average_price": 255.24,
"oi": 85200,
"net_change": 14.15,
"total_buy_quantity": 13725,
"total_sell_quantity": 8850,
"lower_circuit_limit": 42.8,
"upper_circuit_limit": 414.1,
"last_trade_time": "1747735054105",
"oi_day_high": 96525,
"oi_day_low": 84825
},
"NSE_FO:CESC25MAY157.5PE": {
"ohlc": {
"open": 0.25,
"high": 0.3,
"low": 0.2,
"close": 0.2
},
"depth": {
"buy": [
{
"quantity": 49725,
"price": 0.15,
"orders": 6
},
{
"quantity": 61425,
"price": 0.1,
"orders": 6
},
{
"quantity": 32175,
"price": 0.05,
"orders": 5
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 5850,
"price": 0.25,
"orders": 2
},
{
"quantity": 11700,
"price": 0.3,
"orders": 4
},
{
"quantity": 11700,
"price": 0.35,
"orders": 3
},
{
"quantity": 8775,
"price": 0.4,
"orders": 3
},
{
"quantity": 14625,
"price": 0.45,
"orders": 4
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|80002",
"symbol": "CESC25MAY157.5PE",
"last_price": 0.2,
"volume": 117000,
"average_price": 0.26,
"oi": 169650,
"net_change": -0.2,
"total_buy_quantity": 143325,
"total_sell_quantity": 251550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.4,
"last_trade_time": "1747730435094",
"oi_day_high": 231075,
"oi_day_low": 163800
},
"NSE_FO:BSE25MAY6500PE": {
"ohlc": {
"open": 18.55,
"high": 21.55,
"low": 12.85,
"close": 18.55
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 18.15,
"orders": 1
},
{
"quantity": 125,
"price": 18.1,
"orders": 1
},
{
"quantity": 125,
"price": 18.05,
"orders": 1
},
{
"quantity": 625,
"price": 18,
"orders": 5
},
{
"quantity": 500,
"price": 17.95,
"orders": 4
}
],
"sell": [
{
"quantity": 125,
"price": 18.45,
"orders": 1
},
{
"quantity": 250,
"price": 18.5,
"orders": 2
},
{
"quantity": 500,
"price": 18.55,
"orders": 4
},
{
"quantity": 500,
"price": 18.6,
"orders": 4
},
{
"quantity": 125,
"price": 18.65,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|35244",
"symbol": "BSE25MAY6500PE",
"last_price": 18.55,
"volume": 714625,
"average_price": 16.8,
"oi": 560125,
"net_change": -1.65,
"total_buy_quantity": 84250,
"total_sell_quantity": 32500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 108.75,
"last_trade_time": "1747735197120",
"oi_day_high": 624250,
"oi_day_low": 559750
},
"NSE_FO:MFSL25MAY1240PE": {
"ohlc": {
"open": 1.15,
"high": 1.25,
"low": 1.1,
"close": 1.1
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 1,
"orders": 1
},
{
"quantity": 1600,
"price": 0.95,
"orders": 1
},
{
"quantity": 22400,
"price": 0.85,
"orders": 6
},
{
"quantity": 1600,
"price": 0.75,
"orders": 1
},
{
"quantity": 21600,
"price": 0.55,
"orders": 5
}
],
"sell": [
{
"quantity": 1600,
"price": 1.1,
"orders": 2
},
{
"quantity": 800,
"price": 1.15,
"orders": 1
},
{
"quantity": 1600,
"price": 1.2,
"orders": 2
},
{
"quantity": 800,
"price": 1.25,
"orders": 1
},
{
"quantity": 800,
"price": 1.3,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|105474",
"symbol": "MFSL25MAY1240PE",
"last_price": 1.1,
"volume": 8800,
"average_price": 1.16,
"oi": 111200,
"net_change": -0.05,
"total_buy_quantity": 169600,
"total_sell_quantity": 92000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.15,
"last_trade_time": "1747732514192",
"oi_day_high": 113600,
"oi_day_low": 111200
},
"NSE_FO:PNBHOUSING25MAY1000CE": {
"ohlc": {
"open": 61,
"high": 68,
"low": 52,
"close": 52
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 53.05,
"orders": 1
},
{
"quantity": 650,
"price": 53,
"orders": 1
},
{
"quantity": 650,
"price": 52.9,
"orders": 1
},
{
"quantity": 650,
"price": 51.95,
"orders": 1
},
{
"quantity": 650,
"price": 51.35,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 56.7,
"orders": 1
},
{
"quantity": 650,
"price": 57,
"orders": 1
},
{
"quantity": 650,
"price": 57.05,
"orders": 1
},
{
"quantity": 2600,
"price": 57.55,
"orders": 1
},
{
"quantity": 650,
"price": 59.05,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|130559",
"symbol": "PNBHOUSING25MAY1000CE",
"last_price": 52,
"volume": 15600,
"average_price": 59.43,
"oi": 165750,
"net_change": -14,
"total_buy_quantity": 62400,
"total_sell_quantity": 33800,
"lower_circuit_limit": 2.65,
"upper_circuit_limit": 129.35,
"last_trade_time": "1747733388793",
"oi_day_high": 167050,
"oi_day_low": 165100
},
"NSE_FO:PHOENIXLTD25MAY1650CE": {
"ohlc": {
"open": 22.4,
"high": 24.2,
"low": 10.95,
"close": 18.5
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 18.5,
"orders": 2
},
{
"quantity": 1400,
"price": 18.05,
"orders": 2
},
{
"quantity": 700,
"price": 17.65,
"orders": 1
},
{
"quantity": 350,
"price": 17.6,
"orders": 1
},
{
"quantity": 700,
"price": 17.55,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 18.75,
"orders": 1
},
{
"quantity": 350,
"price": 18.8,
"orders": 1
},
{
"quantity": 350,
"price": 18.85,
"orders": 1
},
{
"quantity": 350,
"price": 18.9,
"orders": 1
},
{
"quantity": 700,
"price": 18.95,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|128671",
"symbol": "PHOENIXLTD25MAY1650CE",
"last_price": 18.5,
"volume": 664650,
"average_price": 19.03,
"oi": 152950,
"net_change": -3,
"total_buy_quantity": 100100,
"total_sell_quantity": 93450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 73.1,
"last_trade_time": "1747735185078",
"oi_day_high": 181650,
"oi_day_low": 103250
},
"NSE_FO:GRASIM25MAY2720PE": {
"ohlc": {
"open": 47,
"high": 56.05,
"low": 38.7,
"close": 48.05
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 47.25,
"orders": 1
},
{
"quantity": 250,
"price": 47.2,
"orders": 1
},
{
"quantity": 750,
"price": 47.15,
"orders": 2
},
{
"quantity": 1750,
"price": 47.1,
"orders": 3
},
{
"quantity": 750,
"price": 47.05,
"orders": 2
}
],
"sell": [
{
"quantity": 250,
"price": 48.45,
"orders": 1
},
{
"quantity": 250,
"price": 48.9,
"orders": 1
},
{
"quantity": 500,
"price": 48.95,
"orders": 1
},
{
"quantity": 250,
"price": 49.4,
"orders": 1
},
{
"quantity": 250,
"price": 49.45,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|84985",
"symbol": "GRASIM25MAY2720PE",
"last_price": 48.05,
"volume": 189000,
"average_price": 47.1,
"oi": 94500,
"net_change": -5.7,
"total_buy_quantity": 56750,
"total_sell_quantity": 46750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 109.95,
"last_trade_time": "1747735191761",
"oi_day_high": 101250,
"oi_day_low": 82500
},
"NSE_FO:GMRAIRPORT25MAY89PE": {
"ohlc": {
"open": 2.9,
"high": 4.1,
"low": 2.8,
"close": 3.7
},
"depth": {
"buy": [
{
"quantity": 11250,
"price": 3.65,
"orders": 2
},
{
"quantity": 28125,
"price": 3.6,
"orders": 5
},
{
"quantity": 28125,
"price": 3.55,
"orders": 4
},
{
"quantity": 11250,
"price": 3.5,
"orders": 2
},
{
"quantity": 22500,
"price": 3.45,
"orders": 3
}
],
"sell": [
{
"quantity": 5625,
"price": 3.75,
"orders": 1
},
{
"quantity": 22500,
"price": 3.8,
"orders": 4
},
{
"quantity": 56250,
"price": 3.85,
"orders": 9
},
{
"quantity": 16875,
"price": 3.9,
"orders": 3
},
{
"quantity": 22500,
"price": 3.95,
"orders": 3
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|90037",
"symbol": "GMRAIRPORT25MAY89PE",
"last_price": 3.7,
"volume": 1462500,
"average_price": 3.27,
"oi": 1175625,
"net_change": 0.55,
"total_buy_quantity": 720000,
"total_sell_quantity": 855000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.15,
"last_trade_time": "1747735174124",
"oi_day_high": 1254375,
"oi_day_low": 1164375
},
"NSE_FO:IIFL25MAY375PE": {
"ohlc": {
"open": 3,
"high": 3.15,
"low": 2.95,
"close": 3.1
},
"depth": {
"buy": [
{
"quantity": 1550,
"price": 2.55,
"orders": 1
},
{
"quantity": 3100,
"price": 2.5,
"orders": 2
},
{
"quantity": 4650,
"price": 2.45,
"orders": 2
},
{
"quantity": 1550,
"price": 2.4,
"orders": 1
},
{
"quantity": 6200,
"price": 2.35,
"orders": 3
}
],
"sell": [
{
"quantity": 3100,
"price": 2.7,
"orders": 2
},
{
"quantity": 3100,
"price": 2.75,
"orders": 2
},
{
"quantity": 3100,
"price": 2.8,
"orders": 2
},
{
"quantity": 3100,
"price": 2.85,
"orders": 2
},
{
"quantity": 1550,
"price": 2.9,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|102873",
"symbol": "IIFL25MAY375PE",
"last_price": 3.1,
"volume": 15500,
"average_price": 3.05,
"oi": 141050,
"net_change": 0.5,
"total_buy_quantity": 172050,
"total_sell_quantity": 238700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.6,
"last_trade_time": "1747731431132",
"oi_day_high": 141050,
"oi_day_low": 137950
},
"NSE_FO:ADANIGREEN25MAY960CE": {
"ohlc": {
"open": 57.1,
"high": 71.2,
"low": 41.25,
"close": 41.85
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 42.2,
"orders": 2
},
{
"quantity": 750,
"price": 41.7,
"orders": 2
},
{
"quantity": 375,
"price": 41.15,
"orders": 1
},
{
"quantity": 375,
"price": 41.1,
"orders": 1
},
{
"quantity": 375,
"price": 41,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 42.65,
"orders": 1
},
{
"quantity": 375,
"price": 43.4,
"orders": 1
},
{
"quantity": 375,
"price": 43.45,
"orders": 1
},
{
"quantity": 375,
"price": 43.5,
"orders": 1
},
{
"quantity": 375,
"price": 43.95,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|64784",
"symbol": "ADANIGREEN25MAY960CE",
"last_price": 41.85,
"volume": 124875,
"average_price": 52.98,
"oi": 900375,
"net_change": -23.35,
"total_buy_quantity": 82875,
"total_sell_quantity": 67875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 142,
"last_trade_time": "1747735187891",
"oi_day_high": 921000,
"oi_day_low": 898125
},
"NSE_FO:HINDALCO25MAY630CE": {
"ohlc": {
"open": 40,
"high": 44.2,
"low": 31.8,
"close": 39.1
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 38.3,
"orders": 1
},
{
"quantity": 1400,
"price": 38.25,
"orders": 1
},
{
"quantity": 1400,
"price": 38.2,
"orders": 1
},
{
"quantity": 1400,
"price": 38.15,
"orders": 1
},
{
"quantity": 1400,
"price": 38,
"orders": 1
}
],
"sell": [
{
"quantity": 1400,
"price": 39.4,
"orders": 1
},
{
"quantity": 1400,
"price": 39.45,
"orders": 1
},
{
"quantity": 2800,
"price": 39.5,
"orders": 1
},
{
"quantity": 1400,
"price": 39.8,
"orders": 1
},
{
"quantity": 1400,
"price": 39.85,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|96927",
"symbol": "HINDALCO25MAY630CE",
"last_price": 39.1,
"volume": 655200,
"average_price": 38.37,
"oi": 581000,
"net_change": 3.7,
"total_buy_quantity": 135800,
"total_sell_quantity": 175000,
"lower_circuit_limit": 4.45,
"upper_circuit_limit": 66.35,
"last_trade_time": "1747735066029",
"oi_day_high": 648200,
"oi_day_low": 572600
},
"NSE_FO:LTIM25MAY4550CE": {
"ohlc": {
"open": 410.5,
"high": 410.5,
"low": 410.5,
"close": 410.5
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 425.1,
"orders": 2
},
{
"quantity": 600,
"price": 421.1,
"orders": 1
},
{
"quantity": 1500,
"price": 419.8,
"orders": 1
},
{
"quantity": 750,
"price": 418.65,
"orders": 1
},
{
"quantity": 1500,
"price": 415.05,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 484,
"orders": 1
},
{
"quantity": 1500,
"price": 484.05,
"orders": 1
},
{
"quantity": 600,
"price": 490.15,
"orders": 1
},
{
"quantity": 6000,
"price": 572.4,
"orders": 1
},
{
"quantity": 1350,
"price": 759.4,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+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": 10650,
"total_sell_quantity": 9600,
"lower_circuit_limit": 203.6,
"upper_circuit_limit": 766.2,
"last_trade_time": "1747284064000",
"oi_day_high": 28800,
"oi_day_low": 28800
},
"NSE_FO:SONACOMS25MAY470CE": {
"ohlc": {
"open": 55.9,
"high": 56.05,
"low": 55.9,
"close": 56.05
},
"depth": {
"buy": [
{
"quantity": 1550,
"price": 56.7,
"orders": 2
},
{
"quantity": 775,
"price": 56.65,
"orders": 1
},
{
"quantity": 775,
"price": 56.55,
"orders": 1
},
{
"quantity": 775,
"price": 55.45,
"orders": 1
},
{
"quantity": 5425,
"price": 54.55,
"orders": 2
}
],
"sell": [
{
"quantity": 775,
"price": 57.95,
"orders": 1
},
{
"quantity": 775,
"price": 58,
"orders": 1
},
{
"quantity": 1550,
"price": 59.4,
"orders": 2
},
{
"quantity": 775,
"price": 60.15,
"orders": 1
},
{
"quantity": 3875,
"price": 60.35,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|139021",
"symbol": "SONACOMS25MAY470CE",
"last_price": 56.05,
"volume": 2325,
"average_price": 55.98,
"oi": 92225,
"net_change": -11.2,
"total_buy_quantity": 87575,
"total_sell_quantity": 82925,
"lower_circuit_limit": 30.75,
"upper_circuit_limit": 103.75,
"last_trade_time": "1747734428298",
"oi_day_high": 92225,
"oi_day_low": 92225
},
"NSE_FO:IDEA25MAY8PE": {
"ohlc": {
"open": 1.35,
"high": 1.55,
"low": 1.3,
"close": 1.45
},
"depth": {
"buy": [
{
"quantity": 240000,
"price": 1.45,
"orders": 3
},
{
"quantity": 920000,
"price": 1.4,
"orders": 9
},
{
"quantity": 640000,
"price": 1.35,
"orders": 6
},
{
"quantity": 960000,
"price": 1.3,
"orders": 12
},
{
"quantity": 1280000,
"price": 1.25,
"orders": 10
}
],
"sell": [
{
"quantity": 1440000,
"price": 1.5,
"orders": 11
},
{
"quantity": 4680000,
"price": 1.55,
"orders": 17
},
{
"quantity": 7040000,
"price": 1.6,
"orders": 15
},
{
"quantity": 4200000,
"price": 1.65,
"orders": 6
},
{
"quantity": 760000,
"price": 1.7,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|91447",
"symbol": "IDEA25MAY8PE",
"last_price": 1.45,
"volume": 80720000,
"average_price": 1.46,
"oi": 85320000,
"net_change": 0.1,
"total_buy_quantity": 38200000,
"total_sell_quantity": 20000000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.35,
"last_trade_time": "1747735119922",
"oi_day_high": 116240000,
"oi_day_low": 85320000
},
"NSE_FO:SBILIFE25MAY1600CE": {
"ohlc": {
"open": 178.6,
"high": 178.6,
"low": 172.8,
"close": 172.8
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 163.6,
"orders": 1
},
{
"quantity": 375,
"price": 163.5,
"orders": 1
},
{
"quantity": 375,
"price": 163.45,
"orders": 1
},
{
"quantity": 750,
"price": 163.25,
"orders": 1
},
{
"quantity": 375,
"price": 161.7,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 166.85,
"orders": 1
},
{
"quantity": 375,
"price": 166.9,
"orders": 1
},
{
"quantity": 375,
"price": 167.65,
"orders": 1
},
{
"quantity": 9000,
"price": 168.8,
"orders": 3
},
{
"quantity": 750,
"price": 171.1,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|121367",
"symbol": "SBILIFE25MAY1600CE",
"last_price": 172.8,
"volume": 2250,
"average_price": 175.71,
"oi": 88500,
"net_change": -0.7,
"total_buy_quantity": 44250,
"total_sell_quantity": 42375,
"lower_circuit_limit": 92.75,
"upper_circuit_limit": 254.25,
"last_trade_time": "1747727992926",
"oi_day_high": 90375,
"oi_day_low": 88500
},
"NSE_FO:CROMPTON25MAY330PE": {
"ohlc": {
"open": 1.25,
"high": 1.75,
"low": 1,
"close": 1.5
},
"depth": {
"buy": [
{
"quantity": 9000,
"price": 1.45,
"orders": 4
},
{
"quantity": 3600,
"price": 1.4,
"orders": 2
},
{
"quantity": 12600,
"price": 1.35,
"orders": 5
},
{
"quantity": 5400,
"price": 1.3,
"orders": 3
},
{
"quantity": 5400,
"price": 1.25,
"orders": 2
}
],
"sell": [
{
"quantity": 3600,
"price": 1.55,
"orders": 2
},
{
"quantity": 1800,
"price": 1.6,
"orders": 1
},
{
"quantity": 10800,
"price": 1.65,
"orders": 5
},
{
"quantity": 16200,
"price": 1.7,
"orders": 8
},
{
"quantity": 3600,
"price": 1.75,
"orders": 2
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|76932",
"symbol": "CROMPTON25MAY330PE",
"last_price": 1.5,
"volume": 644400,
"average_price": 1.41,
"oi": 547200,
"net_change": 0.3,
"total_buy_quantity": 513000,
"total_sell_quantity": 291600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.2,
"last_trade_time": "1747735165245",
"oi_day_high": 671400,
"oi_day_low": 534600
},
"NSE_FO:MAXHEALTH25MAY1120CE": {
"ohlc": {
"open": 56.55,
"high": 63,
"low": 45.05,
"close": 62.45
},
"depth": {
"buy": [
{
"quantity": 525,
"price": 62.15,
"orders": 1
},
{
"quantity": 525,
"price": 62.1,
"orders": 1
},
{
"quantity": 525,
"price": 61.8,
"orders": 1
},
{
"quantity": 525,
"price": 61.75,
"orders": 1
},
{
"quantity": 525,
"price": 60.15,
"orders": 1
}
],
"sell": [
{
"quantity": 1050,
"price": 64.8,
"orders": 2
},
{
"quantity": 525,
"price": 64.85,
"orders": 1
},
{
"quantity": 525,
"price": 66,
"orders": 1
},
{
"quantity": 21000,
"price": 77.8,
"orders": 1
},
{
"quantity": 525,
"price": 78.8,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|104845",
"symbol": "MAXHEALTH25MAY1120CE",
"last_price": 62.45,
"volume": 71925,
"average_price": 53.21,
"oi": 48300,
"net_change": -16.35,
"total_buy_quantity": 29400,
"total_sell_quantity": 30450,
"lower_circuit_limit": 10.35,
"upper_circuit_limit": 147.25,
"last_trade_time": "1747735085904",
"oi_day_high": 48825,
"oi_day_low": 39900
},
"NSE_FO:ABCAPITAL25MAY202.5PE": {
"ohlc": {
"open": 0.9,
"high": 1.05,
"low": 0.65,
"close": 1
},
"depth": {
"buy": [
{
"quantity": 8100,
"price": 0.85,
"orders": 2
},
{
"quantity": 2700,
"price": 0.8,
"orders": 1
},
{
"quantity": 10800,
"price": 0.75,
"orders": 3
},
{
"quantity": 2700,
"price": 0.7,
"orders": 1
},
{
"quantity": 8100,
"price": 0.65,
"orders": 2
}
],
"sell": [
{
"quantity": 2700,
"price": 0.9,
"orders": 1
},
{
"quantity": 13500,
"price": 0.95,
"orders": 4
},
{
"quantity": 5400,
"price": 1,
"orders": 2
},
{
"quantity": 8100,
"price": 1.05,
"orders": 2
},
{
"quantity": 5400,
"price": 1.1,
"orders": 2
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|65398",
"symbol": "ABCAPITAL25MAY202.5PE",
"last_price": 1,
"volume": 75600,
"average_price": 0.81,
"oi": 207900,
"net_change": -0.05,
"total_buy_quantity": 324000,
"total_sell_quantity": 383400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.05,
"last_trade_time": "1747734497866",
"oi_day_high": 210600,
"oi_day_low": 186300
},
"NSE_FO:INDUSTOWER25MAY405PE": {
"ohlc": {
"open": 19.8,
"high": 22.6,
"low": 18.1,
"close": 19.45
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 19.05,
"orders": 1
},
{
"quantity": 1700,
"price": 19,
"orders": 1
},
{
"quantity": 1700,
"price": 18.7,
"orders": 1
},
{
"quantity": 1700,
"price": 18.65,
"orders": 1
},
{
"quantity": 6800,
"price": 18.6,
"orders": 1
}
],
"sell": [
{
"quantity": 1700,
"price": 19.35,
"orders": 1
},
{
"quantity": 3400,
"price": 19.4,
"orders": 2
},
{
"quantity": 1700,
"price": 19.65,
"orders": 1
},
{
"quantity": 1700,
"price": 19.75,
"orders": 1
},
{
"quantity": 1700,
"price": 19.8,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|105219",
"symbol": "INDUSTOWER25MAY405PE",
"last_price": 19.45,
"volume": 236300,
"average_price": 20.71,
"oi": 516800,
"net_change": -1.2,
"total_buy_quantity": 154700,
"total_sell_quantity": 243100,
"lower_circuit_limit": 0.65,
"upper_circuit_limit": 40.65,
"last_trade_time": "1747735140015",
"oi_day_high": 600100,
"oi_day_low": 516800
},
"NSE_FO:SRF25MAY3050CE": {
"ohlc": {
"open": 41.8,
"high": 49.9,
"low": 21.1,
"close": 22.1
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 21.85,
"orders": 2
},
{
"quantity": 375,
"price": 21.6,
"orders": 1
},
{
"quantity": 750,
"price": 21.55,
"orders": 1
},
{
"quantity": 375,
"price": 21.5,
"orders": 1
},
{
"quantity": 1125,
"price": 21.45,
"orders": 2
}
],
"sell": [
{
"quantity": 375,
"price": 22.15,
"orders": 1
},
{
"quantity": 750,
"price": 22.2,
"orders": 1
},
{
"quantity": 375,
"price": 22.45,
"orders": 1
},
{
"quantity": 750,
"price": 22.7,
"orders": 1
},
{
"quantity": 1125,
"price": 22.75,
"orders": 2
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|139437",
"symbol": "SRF25MAY3050CE",
"last_price": 22.1,
"volume": 691125,
"average_price": 40.69,
"oi": 396000,
"net_change": -17.15,
"total_buy_quantity": 191250,
"total_sell_quantity": 114750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 101.25,
"last_trade_time": "1747735192317",
"oi_day_high": 404250,
"oi_day_low": 362625
},
"NSE_FO:ESCORTS25MAY3400PE": {
"ohlc": {
"open": 22.95,
"high": 28.45,
"low": 18.9,
"close": 23.45
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 22.5,
"orders": 1
},
{
"quantity": 150,
"price": 22.45,
"orders": 1
},
{
"quantity": 150,
"price": 22.3,
"orders": 1
},
{
"quantity": 300,
"price": 22.25,
"orders": 1
},
{
"quantity": 150,
"price": 22.1,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 23.5,
"orders": 1
},
{
"quantity": 150,
"price": 23.55,
"orders": 1
},
{
"quantity": 150,
"price": 24,
"orders": 1
},
{
"quantity": 300,
"price": 24.45,
"orders": 1
},
{
"quantity": 150,
"price": 24.5,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|81712",
"symbol": "ESCORTS25MAY3400PE",
"last_price": 23.45,
"volume": 61950,
"average_price": 24.89,
"oi": 101250,
"net_change": -1.15,
"total_buy_quantity": 57150,
"total_sell_quantity": 26700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 76.65,
"last_trade_time": "1747735182134",
"oi_day_high": 105750,
"oi_day_low": 98250
},
"NSE_FO:JIOFIN25MAY260PE": {
"ohlc": {
"open": 1.15,
"high": 1.6,
"low": 1.1,
"close": 1.5
},
"depth": {
"buy": [
{
"quantity": 33000,
"price": 1.45,
"orders": 10
},
{
"quantity": 34650,
"price": 1.4,
"orders": 11
},
{
"quantity": 41250,
"price": 1.35,
"orders": 12
},
{
"quantity": 23100,
"price": 1.3,
"orders": 11
},
{
"quantity": 19800,
"price": 1.25,
"orders": 8
}
],
"sell": [
{
"quantity": 31350,
"price": 1.55,
"orders": 13
},
{
"quantity": 46200,
"price": 1.6,
"orders": 17
},
{
"quantity": 44550,
"price": 1.65,
"orders": 7
},
{
"quantity": 26400,
"price": 1.7,
"orders": 5
},
{
"quantity": 14850,
"price": 1.75,
"orders": 3
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|97765",
"symbol": "JIOFIN25MAY260PE",
"last_price": 1.5,
"volume": 1595550,
"average_price": 1.37,
"oi": 2996400,
"net_change": 0.35,
"total_buy_quantity": 1067550,
"total_sell_quantity": 567600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.15,
"last_trade_time": "1747735195671",
"oi_day_high": 3237300,
"oi_day_low": 2958450
},
"NSE_FO:APOLLOTYRE25MAY470CE": {
"ohlc": {
"open": 21,
"high": 25.15,
"low": 20.7,
"close": 21.95
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 22.6,
"orders": 1
},
{
"quantity": 3400,
"price": 22.55,
"orders": 1
},
{
"quantity": 1700,
"price": 22.25,
"orders": 1
},
{
"quantity": 11900,
"price": 20.5,
"orders": 1
},
{
"quantity": 8500,
"price": 20.35,
"orders": 1
}
],
"sell": [
{
"quantity": 1700,
"price": 23.4,
"orders": 1
},
{
"quantity": 3400,
"price": 23.45,
"orders": 1
},
{
"quantity": 3400,
"price": 23.95,
"orders": 1
},
{
"quantity": 1700,
"price": 24.35,
"orders": 1
},
{
"quantity": 3400,
"price": 24.6,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|68710",
"symbol": "APOLLOTYRE25MAY470CE",
"last_price": 21.95,
"volume": 74800,
"average_price": 22.98,
"oi": 314500,
"net_change": -0.55,
"total_buy_quantity": 144500,
"total_sell_quantity": 141100,
"lower_circuit_limit": 1.55,
"upper_circuit_limit": 43.45,
"last_trade_time": "1747730291252",
"oi_day_high": 319600,
"oi_day_low": 280500
},
"NSE_FO:INDUSINDBK25MAY820PE": {
"ohlc": {
"open": 46.55,
"high": 48.6,
"low": 36.85,
"close": 47.6
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 47.35,
"orders": 1
},
{
"quantity": 500,
"price": 47.3,
"orders": 1
},
{
"quantity": 500,
"price": 47.25,
"orders": 1
},
{
"quantity": 1000,
"price": 46.85,
"orders": 1
},
{
"quantity": 2000,
"price": 46.65,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 47.8,
"orders": 2
},
{
"quantity": 1000,
"price": 48.25,
"orders": 1
},
{
"quantity": 2000,
"price": 48.3,
"orders": 1
},
{
"quantity": 500,
"price": 48.4,
"orders": 1
},
{
"quantity": 4000,
"price": 48.45,
"orders": 3
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|94523",
"symbol": "INDUSINDBK25MAY820PE",
"last_price": 47.6,
"volume": 425500,
"average_price": 41.65,
"oi": 470500,
"net_change": 0.35,
"total_buy_quantity": 87500,
"total_sell_quantity": 72000,
"lower_circuit_limit": 1.2,
"upper_circuit_limit": 93.3,
"last_trade_time": "1747735154500",
"oi_day_high": 492500,
"oi_day_low": 419000
},
"NSE_FO:LICI25MAY820CE": {
"ohlc": {
"open": 50,
"high": 57.8,
"low": 35.75,
"close": 35.8
},
"depth": {
"buy": [
{
"quantity": 575,
"price": 38.3,
"orders": 1
},
{
"quantity": 2300,
"price": 37.3,
"orders": 1
},
{
"quantity": 2300,
"price": 37.15,
"orders": 1
},
{
"quantity": 4025,
"price": 35.45,
"orders": 2
},
{
"quantity": 2875,
"price": 35.35,
"orders": 1
}
],
"sell": [
{
"quantity": 575,
"price": 39.55,
"orders": 1
},
{
"quantity": 575,
"price": 39.6,
"orders": 1
},
{
"quantity": 575,
"price": 39.85,
"orders": 1
},
{
"quantity": 575,
"price": 40.1,
"orders": 1
},
{
"quantity": 575,
"price": 40.45,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|101390",
"symbol": "LICI25MAY820CE",
"last_price": 35.8,
"volume": 60375,
"average_price": 48.79,
"oi": 108675,
"net_change": -5.5,
"total_buy_quantity": 62675,
"total_sell_quantity": 59800,
"lower_circuit_limit": 3.3,
"upper_circuit_limit": 79.3,
"last_trade_time": "1747733934628",
"oi_day_high": 138575,
"oi_day_low": 108675
},
"NSE_FO:SHRIRAMFIN25MAY700PE": {
"ohlc": {
"open": 29.7,
"high": 43.8,
"low": 29.7,
"close": 42.1
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 41.45,
"orders": 2
},
{
"quantity": 1500,
"price": 41.4,
"orders": 2
},
{
"quantity": 1500,
"price": 41.35,
"orders": 1
},
{
"quantity": 750,
"price": 41.05,
"orders": 1
},
{
"quantity": 750,
"price": 41,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 41.85,
"orders": 1
},
{
"quantity": 750,
"price": 41.9,
"orders": 1
},
{
"quantity": 750,
"price": 42.55,
"orders": 1
},
{
"quantity": 1500,
"price": 42.6,
"orders": 1
},
{
"quantity": 750,
"price": 43.05,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|122657",
"symbol": "SHRIRAMFIN25MAY700PE",
"last_price": 42.1,
"volume": 97500,
"average_price": 35.21,
"oi": 207750,
"net_change": 12.4,
"total_buy_quantity": 89250,
"total_sell_quantity": 71250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 60.65,
"last_trade_time": "1747734979649",
"oi_day_high": 210000,
"oi_day_low": 195000
},
"NSE_FO:MOTHERSON25MAY135CE": {
"ohlc": {
"open": 12.25,
"high": 13.7,
"low": 11.6,
"close": 12.1
},
"depth": {
"buy": [
{
"quantity": 7100,
"price": 12.05,
"orders": 2
},
{
"quantity": 7100,
"price": 12,
"orders": 2
},
{
"quantity": 3550,
"price": 11.95,
"orders": 1
},
{
"quantity": 7100,
"price": 11.9,
"orders": 2
},
{
"quantity": 10650,
"price": 11.85,
"orders": 3
}
],
"sell": [
{
"quantity": 7100,
"price": 12.15,
"orders": 2
},
{
"quantity": 7100,
"price": 12.2,
"orders": 2
},
{
"quantity": 7100,
"price": 12.25,
"orders": 2
},
{
"quantity": 3550,
"price": 12.3,
"orders": 1
},
{
"quantity": 3550,
"price": 12.35,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|105895",
"symbol": "MOTHERSON25MAY135CE",
"last_price": 12.1,
"volume": 99400,
"average_price": 12.6,
"oi": 1313500,
"net_change": -1.5,
"total_buy_quantity": 383400,
"total_sell_quantity": 404700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.6,
"last_trade_time": "1747735127314",
"oi_day_high": 1320600,
"oi_day_low": 1306400
},
"NSE_FO:CHOLAFIN25MAY1540CE": {
"ohlc": {
"open": 76.35,
"high": 82,
"low": 76.35,
"close": 77.9
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 71.55,
"orders": 1
},
{
"quantity": 1875,
"price": 71.5,
"orders": 3
},
{
"quantity": 625,
"price": 71.45,
"orders": 1
},
{
"quantity": 1250,
"price": 71.35,
"orders": 2
},
{
"quantity": 625,
"price": 71.25,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 77.7,
"orders": 1
},
{
"quantity": 625,
"price": 77.75,
"orders": 1
},
{
"quantity": 625,
"price": 78,
"orders": 1
},
{
"quantity": 2500,
"price": 80.8,
"orders": 1
},
{
"quantity": 1875,
"price": 80.95,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|80759",
"symbol": "CHOLAFIN25MAY1540CE",
"last_price": 77.9,
"volume": 2500,
"average_price": 78.53,
"oi": 54375,
"net_change": -19.35,
"total_buy_quantity": 43750,
"total_sell_quantity": 41250,
"lower_circuit_limit": 8.6,
"upper_circuit_limit": 185.9,
"last_trade_time": "1747727644274",
"oi_day_high": 55000,
"oi_day_low": 54375
},
"NSE_FO:HDFCAMC25MAY4550PE": {
"ohlc": {
"open": 21.75,
"high": 23.35,
"low": 14.25,
"close": 20
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 18.85,
"orders": 1
},
{
"quantity": 300,
"price": 18.8,
"orders": 2
},
{
"quantity": 450,
"price": 18.45,
"orders": 2
},
{
"quantity": 300,
"price": 18.05,
"orders": 1
},
{
"quantity": 150,
"price": 18,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 20.8,
"orders": 1
},
{
"quantity": 450,
"price": 20.85,
"orders": 2
},
{
"quantity": 3000,
"price": 21.4,
"orders": 1
},
{
"quantity": 150,
"price": 21.9,
"orders": 1
},
{
"quantity": 750,
"price": 22.2,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|93473",
"symbol": "HDFCAMC25MAY4550PE",
"last_price": 20,
"volume": 44100,
"average_price": 18.31,
"oi": 27600,
"net_change": 0.7,
"total_buy_quantity": 59400,
"total_sell_quantity": 27900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 71.65,
"last_trade_time": "1747734502329",
"oi_day_high": 39450,
"oi_day_low": 26550
},
"NSE_FO:IRB25MAY48PE": {
"ohlc": {
"open": 0.45,
"high": 0.75,
"low": 0.35,
"close": 0.6
},
"depth": {
"buy": [
{
"quantity": 112750,
"price": 0.55,
"orders": 8
},
{
"quantity": 102500,
"price": 0.5,
"orders": 5
},
{
"quantity": 102500,
"price": 0.45,
"orders": 5
},
{
"quantity": 71750,
"price": 0.4,
"orders": 4
},
{
"quantity": 92250,
"price": 0.35,
"orders": 5
}
],
"sell": [
{
"quantity": 10250,
"price": 0.6,
"orders": 1
},
{
"quantity": 225500,
"price": 0.65,
"orders": 16
},
{
"quantity": 174250,
"price": 0.7,
"orders": 15
},
{
"quantity": 71750,
"price": 0.75,
"orders": 4
},
{
"quantity": 102500,
"price": 0.8,
"orders": 5
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|95827",
"symbol": "IRB25MAY48PE",
"last_price": 0.6,
"volume": 2900750,
"average_price": 0.54,
"oi": 1670750,
"net_change": -0.1,
"total_buy_quantity": 6242250,
"total_sell_quantity": 1414500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.7,
"last_trade_time": "1747735081291",
"oi_day_high": 1865500,
"oi_day_low": 1640000
},
"NSE_FO:PIDILITIND25MAY3080PE": {
"ohlc": {
"open": 45.5,
"high": 85.3,
"low": 43.95,
"close": 80.75
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 76.25,
"orders": 1
},
{
"quantity": 250,
"price": 76.2,
"orders": 1
},
{
"quantity": 250,
"price": 76.05,
"orders": 1
},
{
"quantity": 500,
"price": 76,
"orders": 2
},
{
"quantity": 250,
"price": 75.95,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 80.2,
"orders": 1
},
{
"quantity": 500,
"price": 80.95,
"orders": 1
},
{
"quantity": 250,
"price": 81.85,
"orders": 1
},
{
"quantity": 250,
"price": 81.9,
"orders": 1
},
{
"quantity": 250,
"price": 83.6,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|116029",
"symbol": "PIDILITIND25MAY3080PE",
"last_price": 80.75,
"volume": 28250,
"average_price": 54.78,
"oi": 23750,
"net_change": 35.3,
"total_buy_quantity": 47250,
"total_sell_quantity": 18250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 105.8,
"last_trade_time": "1747735158577",
"oi_day_high": 25000,
"oi_day_low": 23000
},
"NSE_FO:LT25MAY3620PE": {
"ohlc": {
"open": 49.1,
"high": 77.95,
"low": 37.65,
"close": 68.5
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 67.15,
"orders": 1
},
{
"quantity": 600,
"price": 66.15,
"orders": 2
},
{
"quantity": 150,
"price": 66.1,
"orders": 1
},
{
"quantity": 450,
"price": 65.45,
"orders": 1
},
{
"quantity": 600,
"price": 65.4,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 67.65,
"orders": 1
},
{
"quantity": 150,
"price": 67.7,
"orders": 1
},
{
"quantity": 300,
"price": 68.3,
"orders": 2
},
{
"quantity": 450,
"price": 69.65,
"orders": 1
},
{
"quantity": 300,
"price": 69.75,
"orders": 2
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|114713",
"symbol": "LT25MAY3620PE",
"last_price": 68.5,
"volume": 204600,
"average_price": 51.8,
"oi": 96600,
"net_change": 11.5,
"total_buy_quantity": 64200,
"total_sell_quantity": 15000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 152.4,
"last_trade_time": "1747735131390",
"oi_day_high": 97800,
"oi_day_low": 82050
},
"NSE_FO:KOTAKBANK25MAY2220PE": {
"ohlc": {
"open": 104.9,
"high": 120.35,
"low": 104.9,
"close": 114.5
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 123,
"orders": 1
},
{
"quantity": 400,
"price": 122.95,
"orders": 1
},
{
"quantity": 800,
"price": 122.9,
"orders": 2
},
{
"quantity": 400,
"price": 122.85,
"orders": 1
},
{
"quantity": 400,
"price": 122.75,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 127.75,
"orders": 1
},
{
"quantity": 2800,
"price": 127.8,
"orders": 7
},
{
"quantity": 400,
"price": 127.85,
"orders": 1
},
{
"quantity": 400,
"price": 128.25,
"orders": 1
},
{
"quantity": 400,
"price": 128.5,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|112103",
"symbol": "KOTAKBANK25MAY2220PE",
"last_price": 114.5,
"volume": 3200,
"average_price": 114.71,
"oi": 290000,
"net_change": 6.7,
"total_buy_quantity": 44800,
"total_sell_quantity": 51600,
"lower_circuit_limit": 27.3,
"upper_circuit_limit": 188.3,
"last_trade_time": "1747720460466",
"oi_day_high": 290000,
"oi_day_low": 290000
},
"NSE_FO:TATATECH25MAY720CE": {
"ohlc": {
"open": 48,
"high": 50.2,
"low": 31,
"close": 33.25
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 32.9,
"orders": 1
},
{
"quantity": 700,
"price": 32.85,
"orders": 1
},
{
"quantity": 700,
"price": 32.4,
"orders": 1
},
{
"quantity": 700,
"price": 32.25,
"orders": 1
},
{
"quantity": 700,
"price": 32.2,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 33.7,
"orders": 1
},
{
"quantity": 1400,
"price": 33.8,
"orders": 2
},
{
"quantity": 700,
"price": 33.85,
"orders": 1
},
{
"quantity": 1400,
"price": 33.9,
"orders": 2
},
{
"quantity": 1400,
"price": 33.95,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|131284",
"symbol": "TATATECH25MAY720CE",
"last_price": 33.25,
"volume": 86100,
"average_price": 36.54,
"oi": 371000,
"net_change": -11.75,
"total_buy_quantity": 84000,
"total_sell_quantity": 108500,
"lower_circuit_limit": 10.7,
"upper_circuit_limit": 79.3,
"last_trade_time": "1747735171013",
"oi_day_high": 378000,
"oi_day_low": 368900
},
"NSE_FO:RECLTD25MAY440CE": {
"ohlc": {
"open": 2.2,
"high": 2.2,
"low": 1.05,
"close": 1.1
},
"depth": {
"buy": [
{
"quantity": 36000,
"price": 1.1,
"orders": 4
},
{
"quantity": 40000,
"price": 1.05,
"orders": 16
},
{
"quantity": 83000,
"price": 1,
"orders": 21
},
{
"quantity": 17000,
"price": 0.95,
"orders": 9
},
{
"quantity": 12000,
"price": 0.9,
"orders": 3
}
],
"sell": [
{
"quantity": 30000,
"price": 1.15,
"orders": 10
},
{
"quantity": 48000,
"price": 1.2,
"orders": 23
},
{
"quantity": 26000,
"price": 1.25,
"orders": 10
},
{
"quantity": 43000,
"price": 1.3,
"orders": 11
},
{
"quantity": 11000,
"price": 1.35,
"orders": 5
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|119728",
"symbol": "RECLTD25MAY440CE",
"last_price": 1.1,
"volume": 2832000,
"average_price": 1.38,
"oi": 3575000,
"net_change": -1.15,
"total_buy_quantity": 710000,
"total_sell_quantity": 684000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.25,
"last_trade_time": "1747735163045",
"oi_day_high": 3577000,
"oi_day_low": 3364000
},
"NSE_FO:ABB25MAY5700CE": {
"ohlc": {
"open": 230,
"high": 240,
"low": 136.05,
"close": 150
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 149.8,
"orders": 1
},
{
"quantity": 125,
"price": 149.35,
"orders": 1
},
{
"quantity": 125,
"price": 149.3,
"orders": 1
},
{
"quantity": 125,
"price": 149.25,
"orders": 1
},
{
"quantity": 875,
"price": 149,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 152,
"orders": 1
},
{
"quantity": 125,
"price": 152.05,
"orders": 1
},
{
"quantity": 125,
"price": 152.4,
"orders": 1
},
{
"quantity": 125,
"price": 152.45,
"orders": 1
},
{
"quantity": 250,
"price": 153.5,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|65241",
"symbol": "ABB25MAY5700CE",
"last_price": 150,
"volume": 82000,
"average_price": 178.43,
"oi": 82375,
"net_change": -60.7,
"total_buy_quantity": 19625,
"total_sell_quantity": 19875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 471.55,
"last_trade_time": "1747735177346",
"oi_day_high": 84750,
"oi_day_low": 79875
},
"NSE_FO:BAJAJFINSV25MAY1980CE": {
"ohlc": {
"open": 70.5,
"high": 72.4,
"low": 40.1,
"close": 47.5
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 46.85,
"orders": 1
},
{
"quantity": 500,
"price": 46.8,
"orders": 1
},
{
"quantity": 500,
"price": 46.7,
"orders": 1
},
{
"quantity": 500,
"price": 46.45,
"orders": 1
},
{
"quantity": 500,
"price": 46.2,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 47.95,
"orders": 1
},
{
"quantity": 500,
"price": 48.1,
"orders": 1
},
{
"quantity": 500,
"price": 48.5,
"orders": 1
},
{
"quantity": 1000,
"price": 48.55,
"orders": 1
},
{
"quantity": 500,
"price": 48.6,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|72170",
"symbol": "BAJAJFINSV25MAY1980CE",
"last_price": 47.5,
"volume": 60500,
"average_price": 51.63,
"oi": 57500,
"net_change": -31,
"total_buy_quantity": 20000,
"total_sell_quantity": 38500,
"lower_circuit_limit": 3.75,
"upper_circuit_limit": 153.25,
"last_trade_time": "1747735153233",
"oi_day_high": 57500,
"oi_day_low": 47000
},
"NSE_FO:INDIANB25MAY570PE": {
"ohlc": {
"open": 2.1,
"high": 3.75,
"low": 1.8,
"close": 2
},
"depth": {
"buy": [
{
"quantity": 2850,
"price": 1.75,
"orders": 2
},
{
"quantity": 5700,
"price": 1.65,
"orders": 2
},
{
"quantity": 5700,
"price": 1.6,
"orders": 2
},
{
"quantity": 33250,
"price": 1.5,
"orders": 2
},
{
"quantity": 10450,
"price": 1.4,
"orders": 3
}
],
"sell": [
{
"quantity": 950,
"price": 1.85,
"orders": 1
},
{
"quantity": 950,
"price": 1.9,
"orders": 1
},
{
"quantity": 6650,
"price": 1.95,
"orders": 5
},
{
"quantity": 1900,
"price": 2,
"orders": 1
},
{
"quantity": 4750,
"price": 2.05,
"orders": 3
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|103523",
"symbol": "INDIANB25MAY570PE",
"last_price": 2,
"volume": 76950,
"average_price": 2.37,
"oi": 180500,
"net_change": -0.15,
"total_buy_quantity": 186200,
"total_sell_quantity": 221350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.15,
"last_trade_time": "1747733948224",
"oi_day_high": 180500,
"oi_day_low": 171950
},
"NSE_FO:BHARATFORG25MAY1100CE": {
"ohlc": {
"open": 150.2,
"high": 150.2,
"low": 134,
"close": 134
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 135.05,
"orders": 2
},
{
"quantity": 500,
"price": 135,
"orders": 1
},
{
"quantity": 500,
"price": 134.95,
"orders": 1
},
{
"quantity": 500,
"price": 134.9,
"orders": 1
},
{
"quantity": 500,
"price": 134.2,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 142.6,
"orders": 1
},
{
"quantity": 500,
"price": 142.65,
"orders": 1
},
{
"quantity": 2000,
"price": 142.7,
"orders": 1
},
{
"quantity": 2500,
"price": 145.05,
"orders": 1
},
{
"quantity": 5000,
"price": 145.85,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|74775",
"symbol": "BHARATFORG25MAY1100CE",
"last_price": 134,
"volume": 4000,
"average_price": 142.52,
"oi": 336000,
"net_change": -29.5,
"total_buy_quantity": 43000,
"total_sell_quantity": 40000,
"lower_circuit_limit": 82.35,
"upper_circuit_limit": 244.65,
"last_trade_time": "1747731841356",
"oi_day_high": 337500,
"oi_day_low": 336000
},
"NSE_FO:OFSS25MAY8535CE": {
"ohlc": {
"open": 269.95,
"high": 314,
"low": 140,
"close": 161.75
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 166.9,
"orders": 2
},
{
"quantity": 50,
"price": 166.85,
"orders": 1
},
{
"quantity": 50,
"price": 166.75,
"orders": 1
},
{
"quantity": 100,
"price": 165.05,
"orders": 1
},
{
"quantity": 100,
"price": 162.55,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 171.6,
"orders": 2
},
{
"quantity": 50,
"price": 171.65,
"orders": 1
},
{
"quantity": 50,
"price": 171.7,
"orders": 1
},
{
"quantity": 50,
"price": 171.75,
"orders": 1
},
{
"quantity": 150,
"price": 172.05,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|125826",
"symbol": "OFSS25MAY8535CE",
"last_price": 161.75,
"volume": 12650,
"average_price": 208.97,
"oi": 18650,
"net_change": -75.5,
"total_buy_quantity": 21800,
"total_sell_quantity": 7650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 596.1,
"last_trade_time": "1747735150314",
"oi_day_high": 19150,
"oi_day_low": 17850
},
"NSE_FO:SJVN25MAY99CE": {
"ohlc": {
"open": 5.8,
"high": 5.8,
"low": 4.05,
"close": 4.1
},
"depth": {
"buy": [
{
"quantity": 4725,
"price": 4.15,
"orders": 1
},
{
"quantity": 9450,
"price": 4.1,
"orders": 2
},
{
"quantity": 14175,
"price": 4.05,
"orders": 2
},
{
"quantity": 9450,
"price": 4,
"orders": 2
},
{
"quantity": 9450,
"price": 3.95,
"orders": 2
}
],
"sell": [
{
"quantity": 14175,
"price": 4.25,
"orders": 2
},
{
"quantity": 9450,
"price": 4.3,
"orders": 2
},
{
"quantity": 18900,
"price": 4.35,
"orders": 3
},
{
"quantity": 4725,
"price": 4.4,
"orders": 1
},
{
"quantity": 4725,
"price": 4.45,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|138190",
"symbol": "SJVN25MAY99CE",
"last_price": 4.1,
"volume": 56700,
"average_price": 4.32,
"oi": 212625,
"net_change": -3.15,
"total_buy_quantity": 562275,
"total_sell_quantity": 557550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.25,
"last_trade_time": "1747733806675",
"oi_day_high": 212625,
"oi_day_low": 207900
},
"NSE_FO:BALKRISIND25MAY2580CE": {
"ohlc": {
"open": 132.95,
"high": 132.95,
"low": 108.8,
"close": 108.8
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 120.15,
"orders": 1
},
{
"quantity": 300,
"price": 120.1,
"orders": 1
},
{
"quantity": 600,
"price": 120.05,
"orders": 1
},
{
"quantity": 900,
"price": 72.35,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 300,
"price": 124.3,
"orders": 1
},
{
"quantity": 300,
"price": 124.35,
"orders": 1
},
{
"quantity": 300,
"price": 124.45,
"orders": 1
},
{
"quantity": 300,
"price": 124.55,
"orders": 1
},
{
"quantity": 600,
"price": 124.95,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|72896",
"symbol": "BALKRISIND25MAY2580CE",
"last_price": 108.8,
"volume": 1500,
"average_price": 123.46,
"oi": 2400,
"net_change": -45.65,
"total_buy_quantity": 2100,
"total_sell_quantity": 15900,
"lower_circuit_limit": 37.9,
"upper_circuit_limit": 271,
"last_trade_time": "1747730991185",
"oi_day_high": 2700,
"oi_day_low": 2400
},
"NSE_FO:SUNPHARMA25MAY1800PE": {
"ohlc": {
"open": 76,
"high": 96.2,
"low": 67.95,
"close": 94.5
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 90.7,
"orders": 1
},
{
"quantity": 350,
"price": 90.55,
"orders": 1
},
{
"quantity": 1400,
"price": 88.5,
"orders": 1
},
{
"quantity": 1400,
"price": 86.8,
"orders": 1
},
{
"quantity": 3500,
"price": 85.1,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 92.7,
"orders": 1
},
{
"quantity": 700,
"price": 92.75,
"orders": 2
},
{
"quantity": 350,
"price": 92.85,
"orders": 1
},
{
"quantity": 350,
"price": 93.15,
"orders": 1
},
{
"quantity": 1400,
"price": 94.5,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|125707",
"symbol": "SUNPHARMA25MAY1800PE",
"last_price": 94.5,
"volume": 44100,
"average_price": 78.07,
"oi": 427350,
"net_change": 17.6,
"total_buy_quantity": 36750,
"total_sell_quantity": 37800,
"lower_circuit_limit": 20.35,
"upper_circuit_limit": 133.45,
"last_trade_time": "1747734562630",
"oi_day_high": 436450,
"oi_day_low": 427350
},
"NSE_FO:TITAN25MAY3380PE": {
"ohlc": {
"open": 5.65,
"high": 5.65,
"low": 4.15,
"close": 4.7
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 4.65,
"orders": 3
},
{
"quantity": 1225,
"price": 4.6,
"orders": 4
},
{
"quantity": 1050,
"price": 4.55,
"orders": 5
},
{
"quantity": 1050,
"price": 4.5,
"orders": 5
},
{
"quantity": 875,
"price": 4.45,
"orders": 3
}
],
"sell": [
{
"quantity": 1400,
"price": 4.85,
"orders": 6
},
{
"quantity": 525,
"price": 4.9,
"orders": 2
},
{
"quantity": 700,
"price": 4.95,
"orders": 3
},
{
"quantity": 525,
"price": 5,
"orders": 2
},
{
"quantity": 1225,
"price": 5.05,
"orders": 3
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|144457",
"symbol": "TITAN25MAY3380PE",
"last_price": 4.7,
"volume": 19775,
"average_price": 4.83,
"oi": 60375,
"net_change": -0.45,
"total_buy_quantity": 180250,
"total_sell_quantity": 33425,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.15,
"last_trade_time": "1747734954388",
"oi_day_high": 60375,
"oi_day_low": 54075
},
"NSE_FO:NHPC25MAY89CE": {
"ohlc": {
"open": 2.8,
"high": 2.85,
"low": 1.5,
"close": 1.7
},
"depth": {
"buy": [
{
"quantity": 44800,
"price": 1.7,
"orders": 4
},
{
"quantity": 51200,
"price": 1.65,
"orders": 5
},
{
"quantity": 96000,
"price": 1.6,
"orders": 6
},
{
"quantity": 96000,
"price": 1.55,
"orders": 6
},
{
"quantity": 64000,
"price": 1.5,
"orders": 6
}
],
"sell": [
{
"quantity": 57600,
"price": 1.75,
"orders": 7
},
{
"quantity": 44800,
"price": 1.8,
"orders": 6
},
{
"quantity": 140800,
"price": 1.85,
"orders": 13
},
{
"quantity": 25600,
"price": 1.9,
"orders": 3
},
{
"quantity": 19200,
"price": 1.95,
"orders": 2
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|123706",
"symbol": "NHPC25MAY89CE",
"last_price": 1.7,
"volume": 2873600,
"average_price": 2.1,
"oi": 1708800,
"net_change": -1,
"total_buy_quantity": 1459200,
"total_sell_quantity": 1228800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.7,
"last_trade_time": "1747735151677",
"oi_day_high": 1715200,
"oi_day_low": 1209600
},
"NSE_FO:PIIND25MAY3650PE": {
"ohlc": {
"open": 64.1,
"high": 70.3,
"low": 27,
"close": 41
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 40.35,
"orders": 2
},
{
"quantity": 250,
"price": 40,
"orders": 1
},
{
"quantity": 250,
"price": 39.95,
"orders": 1
},
{
"quantity": 250,
"price": 39.3,
"orders": 1
},
{
"quantity": 250,
"price": 39.25,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 41.05,
"orders": 2
},
{
"quantity": 125,
"price": 41.1,
"orders": 1
},
{
"quantity": 375,
"price": 41.7,
"orders": 2
},
{
"quantity": 375,
"price": 41.9,
"orders": 2
},
{
"quantity": 250,
"price": 41.95,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|129736",
"symbol": "PIIND25MAY3650PE",
"last_price": 41,
"volume": 235625,
"average_price": 38.11,
"oi": 51625,
"net_change": -23.85,
"total_buy_quantity": 17875,
"total_sell_quantity": 24375,
"lower_circuit_limit": 12.65,
"upper_circuit_limit": 117.05,
"last_trade_time": "1747735197594",
"oi_day_high": 68750,
"oi_day_low": 51500
},
"NSE_FO:FEDERALBNK25MAY202.5CE": {
"ohlc": {
"open": 3.2,
"high": 3.5,
"low": 1.65,
"close": 1.7
},
"depth": {
"buy": [
{
"quantity": 60000,
"price": 1.7,
"orders": 6
},
{
"quantity": 60000,
"price": 1.65,
"orders": 8
},
{
"quantity": 65000,
"price": 1.6,
"orders": 7
},
{
"quantity": 70000,
"price": 1.55,
"orders": 10
},
{
"quantity": 10000,
"price": 1.5,
"orders": 2
}
],
"sell": [
{
"quantity": 45000,
"price": 1.8,
"orders": 7
},
{
"quantity": 85000,
"price": 1.85,
"orders": 6
},
{
"quantity": 120000,
"price": 1.9,
"orders": 12
},
{
"quantity": 75000,
"price": 1.95,
"orders": 7
},
{
"quantity": 75000,
"price": 2,
"orders": 13
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|88993",
"symbol": "FEDERALBNK25MAY202.5CE",
"last_price": 1.7,
"volume": 5900000,
"average_price": 2.57,
"oi": 2075000,
"net_change": -1.65,
"total_buy_quantity": 1030000,
"total_sell_quantity": 1685000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.35,
"last_trade_time": "1747735187423",
"oi_day_high": 2080000,
"oi_day_low": 1510000
},
"NSE_FO:APOLLOHOSP25MAY7150CE": {
"ohlc": {
"open": 41.85,
"high": 48,
"low": 23.15,
"close": 29
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 27.85,
"orders": 1
},
{
"quantity": 125,
"price": 27.8,
"orders": 1
},
{
"quantity": 125,
"price": 27.7,
"orders": 1
},
{
"quantity": 250,
"price": 27.25,
"orders": 1
},
{
"quantity": 125,
"price": 27.2,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 28.45,
"orders": 1
},
{
"quantity": 125,
"price": 28.5,
"orders": 1
},
{
"quantity": 250,
"price": 28.75,
"orders": 1
},
{
"quantity": 125,
"price": 29.1,
"orders": 1
},
{
"quantity": 125,
"price": 29.25,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|68321",
"symbol": "APOLLOHOSP25MAY7150CE",
"last_price": 29,
"volume": 89750,
"average_price": 31.47,
"oi": 68625,
"net_change": -15.75,
"total_buy_quantity": 32375,
"total_sell_quantity": 20625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 140.15,
"last_trade_time": "1747735166557",
"oi_day_high": 69125,
"oi_day_low": 53875
},
"NSE_FO:UPL25MAY680CE": {
"ohlc": {
"open": 3.65,
"high": 3.75,
"low": 1.45,
"close": 1.5
},
"depth": {
"buy": [
{
"quantity": 18970,
"price": 1.45,
"orders": 6
},
{
"quantity": 20325,
"price": 1.4,
"orders": 8
},
{
"quantity": 20325,
"price": 1.35,
"orders": 8
},
{
"quantity": 20325,
"price": 1.3,
"orders": 5
},
{
"quantity": 51490,
"price": 1.25,
"orders": 6
}
],
"sell": [
{
"quantity": 2710,
"price": 1.5,
"orders": 2
},
{
"quantity": 13550,
"price": 1.55,
"orders": 6
},
{
"quantity": 21680,
"price": 1.6,
"orders": 10
},
{
"quantity": 31165,
"price": 1.65,
"orders": 8
},
{
"quantity": 29810,
"price": 1.7,
"orders": 8
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|138929",
"symbol": "UPL25MAY680CE",
"last_price": 1.5,
"volume": 3723540,
"average_price": 2.26,
"oi": 3586685,
"net_change": -2.2,
"total_buy_quantity": 1056900,
"total_sell_quantity": 646335,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.7,
"last_trade_time": "1747735196705",
"oi_day_high": 3598880,
"oi_day_low": 3094820
},
"NSE_FO:ICICIPRULI25MAY600PE": {
"ohlc": {
"open": 3.4,
"high": 4.85,
"low": 2.6,
"close": 4.3
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 4.4,
"orders": 1
},
{
"quantity": 1500,
"price": 4.35,
"orders": 2
},
{
"quantity": 1500,
"price": 4.3,
"orders": 2
},
{
"quantity": 1500,
"price": 4.25,
"orders": 2
},
{
"quantity": 2250,
"price": 4.2,
"orders": 3
}
],
"sell": [
{
"quantity": 1500,
"price": 4.5,
"orders": 2
},
{
"quantity": 4500,
"price": 4.55,
"orders": 5
},
{
"quantity": 3000,
"price": 4.6,
"orders": 4
},
{
"quantity": 4500,
"price": 4.65,
"orders": 5
},
{
"quantity": 3000,
"price": 4.7,
"orders": 4
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|91344",
"symbol": "ICICIPRULI25MAY600PE",
"last_price": 4.3,
"volume": 155250,
"average_price": 3.87,
"oi": 179250,
"net_change": 1.3,
"total_buy_quantity": 300000,
"total_sell_quantity": 164250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23,
"last_trade_time": "1747734963324",
"oi_day_high": 188250,
"oi_day_low": 160500
},
"NSE_FO:SUNPHARMA25MAY1820CE": {
"ohlc": {
"open": 10.6,
"high": 10.6,
"low": 5.15,
"close": 6.9
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 6.9,
"orders": 2
},
{
"quantity": 1050,
"price": 6.85,
"orders": 2
},
{
"quantity": 1750,
"price": 6.8,
"orders": 4
},
{
"quantity": 2100,
"price": 6.75,
"orders": 5
},
{
"quantity": 1050,
"price": 6.7,
"orders": 3
}
],
"sell": [
{
"quantity": 2450,
"price": 7.05,
"orders": 5
},
{
"quantity": 1400,
"price": 7.1,
"orders": 3
},
{
"quantity": 3150,
"price": 7.15,
"orders": 4
},
{
"quantity": 1400,
"price": 7.2,
"orders": 3
},
{
"quantity": 2800,
"price": 7.25,
"orders": 3
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|140254",
"symbol": "SUNPHARMA25MAY1820CE",
"last_price": 6.9,
"volume": 449750,
"average_price": 7.43,
"oi": 393400,
"net_change": -1.95,
"total_buy_quantity": 561750,
"total_sell_quantity": 109550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.85,
"last_trade_time": "1747735188794",
"oi_day_high": 440650,
"oi_day_low": 388850
},
"NSE_FO:M&MFIN25MAY262.7PE": {
"ohlc": {
"open": 3.2,
"high": 7.5,
"low": 3.2,
"close": 7.05
},
"depth": {
"buy": [
{
"quantity": 4112,
"price": 6.6,
"orders": 2
},
{
"quantity": 2056,
"price": 6.55,
"orders": 1
},
{
"quantity": 2056,
"price": 6.45,
"orders": 1
},
{
"quantity": 6168,
"price": 6.35,
"orders": 1
},
{
"quantity": 43176,
"price": 5.95,
"orders": 1
}
],
"sell": [
{
"quantity": 4112,
"price": 7.4,
"orders": 2
},
{
"quantity": 2056,
"price": 7.45,
"orders": 1
},
{
"quantity": 2056,
"price": 7.5,
"orders": 1
},
{
"quantity": 8224,
"price": 7.65,
"orders": 1
},
{
"quantity": 14392,
"price": 8,
"orders": 2
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|103517",
"symbol": "M&MFIN25MAY262.7PE",
"last_price": 7.05,
"volume": 343352,
"average_price": 5.74,
"oi": 719600,
"net_change": 3.15,
"total_buy_quantity": 193264,
"total_sell_quantity": 254944,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.9,
"last_trade_time": "1747734312240",
"oi_day_high": 756608,
"oi_day_low": 715488
},
"NSE_FO:ABFRL25MAY275PE": {
"ohlc": {
"open": 1,
"high": 4.65,
"low": 0.6,
"close": 3.15
},
"depth": {
"buy": [
{
"quantity": 10400,
"price": 3.15,
"orders": 3
},
{
"quantity": 5200,
"price": 3.1,
"orders": 2
},
{
"quantity": 7800,
"price": 3.05,
"orders": 3
},
{
"quantity": 5200,
"price": 3,
"orders": 2
},
{
"quantity": 10400,
"price": 2.95,
"orders": 3
}
],
"sell": [
{
"quantity": 5200,
"price": 3.3,
"orders": 2
},
{
"quantity": 2600,
"price": 3.35,
"orders": 1
},
{
"quantity": 7800,
"price": 3.4,
"orders": 3
},
{
"quantity": 5200,
"price": 3.45,
"orders": 2
},
{
"quantity": 7800,
"price": 3.5,
"orders": 3
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|65599",
"symbol": "ABFRL25MAY275PE",
"last_price": 3.15,
"volume": 5756400,
"average_price": 1.8,
"oi": 1079000,
"net_change": 1.15,
"total_buy_quantity": 889200,
"total_sell_quantity": 491400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.2,
"last_trade_time": "1747735194480",
"oi_day_high": 1081600,
"oi_day_low": 577200
},
"NSE_FO:DELHIVERY25MAY300CE": {
"ohlc": {
"open": 51,
"high": 51,
"low": 47,
"close": 48
},
"depth": {
"buy": [
{
"quantity": 1525,
"price": 47.05,
"orders": 1
},
{
"quantity": 1525,
"price": 47,
"orders": 1
},
{
"quantity": 1525,
"price": 46.9,
"orders": 1
},
{
"quantity": 6100,
"price": 46.2,
"orders": 1
},
{
"quantity": 22875,
"price": 45.9,
"orders": 2
}
],
"sell": [
{
"quantity": 6100,
"price": 49.1,
"orders": 2
},
{
"quantity": 6100,
"price": 49.15,
"orders": 1
},
{
"quantity": 15250,
"price": 49.7,
"orders": 1
},
{
"quantity": 7625,
"price": 49.85,
"orders": 1
},
{
"quantity": 1525,
"price": 51,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|79052",
"symbol": "DELHIVERY25MAY300CE",
"last_price": 48,
"volume": 10675,
"average_price": 49.98,
"oi": 228750,
"net_change": -2.75,
"total_buy_quantity": 138775,
"total_sell_quantity": 134200,
"lower_circuit_limit": 26.65,
"upper_circuit_limit": 74.85,
"last_trade_time": "1747727629400",
"oi_day_high": 236375,
"oi_day_low": 228750
},
"NSE_FO:GAIL25MAY192.5PE": {
"ohlc": {
"open": 4.95,
"high": 6.1,
"low": 3.25,
"close": 4.35
},
"depth": {
"buy": [
{
"quantity": 4700,
"price": 4.35,
"orders": 2
},
{
"quantity": 16450,
"price": 4.3,
"orders": 7
},
{
"quantity": 23500,
"price": 4.25,
"orders": 6
},
{
"quantity": 11750,
"price": 4.2,
"orders": 4
},
{
"quantity": 16450,
"price": 4.15,
"orders": 4
}
],
"sell": [
{
"quantity": 18800,
"price": 4.45,
"orders": 7
},
{
"quantity": 11750,
"price": 4.5,
"orders": 3
},
{
"quantity": 11750,
"price": 4.55,
"orders": 4
},
{
"quantity": 7050,
"price": 4.6,
"orders": 2
},
{
"quantity": 11750,
"price": 4.65,
"orders": 3
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|89380",
"symbol": "GAIL25MAY192.5PE",
"last_price": 4.35,
"volume": 3884550,
"average_price": 4.3,
"oi": 907100,
"net_change": -1.7,
"total_buy_quantity": 589850,
"total_sell_quantity": 505250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.05,
"last_trade_time": "1747735180745",
"oi_day_high": 907100,
"oi_day_low": 458250
},
"NSE_FO:ZYDUSLIFE25MAY880PE": {
"ohlc": {
"open": 11,
"high": 21.45,
"low": 9,
"close": 16.2
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 16.05,
"orders": 1
},
{
"quantity": 1800,
"price": 16,
"orders": 2
},
{
"quantity": 900,
"price": 15.95,
"orders": 1
},
{
"quantity": 900,
"price": 15.9,
"orders": 1
},
{
"quantity": 1800,
"price": 15.85,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 16.25,
"orders": 1
},
{
"quantity": 900,
"price": 16.3,
"orders": 1
},
{
"quantity": 900,
"price": 16.55,
"orders": 1
},
{
"quantity": 900,
"price": 16.6,
"orders": 1
},
{
"quantity": 1800,
"price": 16.65,
"orders": 2
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|140952",
"symbol": "ZYDUSLIFE25MAY880PE",
"last_price": 16.2,
"volume": 2219400,
"average_price": 15.47,
"oi": 333000,
"net_change": 4.5,
"total_buy_quantity": 429300,
"total_sell_quantity": 152100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 57.85,
"last_trade_time": "1747735198130",
"oi_day_high": 369900,
"oi_day_low": 243900
},
"NSE_FO:KPITTECH25MAY1220CE": {
"ohlc": {
"open": 106.55,
"high": 106.55,
"low": 106.5,
"close": 106.5
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 101.5,
"orders": 1
},
{
"quantity": 400,
"price": 101.45,
"orders": 1
},
{
"quantity": 400,
"price": 101.3,
"orders": 1
},
{
"quantity": 1600,
"price": 100.7,
"orders": 1
},
{
"quantity": 3200,
"price": 100.05,
"orders": 2
}
],
"sell": [
{
"quantity": 1200,
"price": 112.2,
"orders": 1
},
{
"quantity": 400,
"price": 112.25,
"orders": 1
},
{
"quantity": 400,
"price": 112.35,
"orders": 1
},
{
"quantity": 400,
"price": 112.55,
"orders": 1
},
{
"quantity": 400,
"price": 114.7,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|112453",
"symbol": "KPITTECH25MAY1220CE",
"last_price": 106.5,
"volume": 800,
"average_price": 106.52,
"oi": 62000,
"net_change": -22.15,
"total_buy_quantity": 43600,
"total_sell_quantity": 31200,
"lower_circuit_limit": 34.05,
"upper_circuit_limit": 223.25,
"last_trade_time": "1747733817374",
"oi_day_high": 62000,
"oi_day_low": 62000
},
"NSE_FO:TATAMOTORS25MAY670PE": {
"ohlc": {
"open": 1.8,
"high": 2.3,
"low": 1.5,
"close": 2
},
"depth": {
"buy": [
{
"quantity": 7700,
"price": 1.95,
"orders": 7
},
{
"quantity": 16500,
"price": 1.9,
"orders": 12
},
{
"quantity": 17600,
"price": 1.85,
"orders": 12
},
{
"quantity": 21450,
"price": 1.8,
"orders": 7
},
{
"quantity": 31900,
"price": 1.75,
"orders": 8
}
],
"sell": [
{
"quantity": 2200,
"price": 2,
"orders": 3
},
{
"quantity": 9900,
"price": 2.05,
"orders": 10
},
{
"quantity": 18700,
"price": 2.1,
"orders": 11
},
{
"quantity": 17600,
"price": 2.15,
"orders": 10
},
{
"quantity": 16500,
"price": 2.2,
"orders": 9
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|142678",
"symbol": "TATAMOTORS25MAY670PE",
"last_price": 2,
"volume": 3295050,
"average_price": 1.82,
"oi": 2132350,
"net_change": 0.05,
"total_buy_quantity": 1367850,
"total_sell_quantity": 486750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.95,
"last_trade_time": "1747735193129",
"oi_day_high": 2389200,
"oi_day_low": 2099900
},
"NSE_FO:INDIGO25MAY5500PE": {
"ohlc": {
"open": 105,
"high": 157.15,
"low": 92.45,
"close": 149.2
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 148.25,
"orders": 1
},
{
"quantity": 150,
"price": 148.2,
"orders": 1
},
{
"quantity": 150,
"price": 148.05,
"orders": 1
},
{
"quantity": 300,
"price": 147.85,
"orders": 2
},
{
"quantity": 150,
"price": 147.8,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 149.1,
"orders": 1
},
{
"quantity": 150,
"price": 149.15,
"orders": 1
},
{
"quantity": 150,
"price": 149.2,
"orders": 1
},
{
"quantity": 150,
"price": 149.25,
"orders": 1
},
{
"quantity": 150,
"price": 149.3,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|94020",
"symbol": "INDIGO25MAY5500PE",
"last_price": 149.2,
"volume": 553800,
"average_price": 127.51,
"oi": 94800,
"net_change": 44.75,
"total_buy_quantity": 31650,
"total_sell_quantity": 34200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 227.45,
"last_trade_time": "1747735197278",
"oi_day_high": 180900,
"oi_day_low": 94800
},
"NSE_FO:PATANJALI25MAY1960CE": {
"ohlc": {
"open": 2,
"high": 2.95,
"low": 1.7,
"close": 1.8
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 1.7,
"orders": 4
},
{
"quantity": 1500,
"price": 1.65,
"orders": 5
},
{
"quantity": 1500,
"price": 1.6,
"orders": 5
},
{
"quantity": 1800,
"price": 1.55,
"orders": 5
},
{
"quantity": 900,
"price": 1.5,
"orders": 2
}
],
"sell": [
{
"quantity": 1500,
"price": 1.85,
"orders": 4
},
{
"quantity": 1200,
"price": 1.9,
"orders": 4
},
{
"quantity": 2100,
"price": 1.95,
"orders": 6
},
{
"quantity": 1200,
"price": 2,
"orders": 4
},
{
"quantity": 3900,
"price": 2.05,
"orders": 4
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|113545",
"symbol": "PATANJALI25MAY1960CE",
"last_price": 1.8,
"volume": 59400,
"average_price": 2.09,
"oi": 94500,
"net_change": -0.8,
"total_buy_quantity": 81300,
"total_sell_quantity": 71100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.6,
"last_trade_time": "1747735084773",
"oi_day_high": 104700,
"oi_day_low": 94500
},
"NSE_FO:LT25MAY3300CE": {
"ohlc": {
"open": 325.6,
"high": 331.6,
"low": 273.55,
"close": 276
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 283.5,
"orders": 1
},
{
"quantity": 150,
"price": 280.15,
"orders": 1
},
{
"quantity": 450,
"price": 278.85,
"orders": 1
},
{
"quantity": 5850,
"price": 276.7,
"orders": 5
},
{
"quantity": 450,
"price": 272.75,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 285.8,
"orders": 1
},
{
"quantity": 150,
"price": 285.9,
"orders": 1
},
{
"quantity": 150,
"price": 286.15,
"orders": 1
},
{
"quantity": 450,
"price": 290.4,
"orders": 1
},
{
"quantity": 450,
"price": 290.5,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|101854",
"symbol": "LT25MAY3300CE",
"last_price": 276,
"volume": 5250,
"average_price": 309.07,
"oi": 125700,
"net_change": -52.7,
"total_buy_quantity": 21450,
"total_sell_quantity": 13950,
"lower_circuit_limit": 152.85,
"upper_circuit_limit": 504.55,
"last_trade_time": "1747733446002",
"oi_day_high": 127500,
"oi_day_low": 125700
},
"NSE_FO:SYNGENE25MAY660CE": {
"ohlc": {
"open": 5.5,
"high": 5.85,
"low": 2.85,
"close": 3.25
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 3.2,
"orders": 1
},
{
"quantity": 2000,
"price": 3.15,
"orders": 1
},
{
"quantity": 7000,
"price": 3.1,
"orders": 2
},
{
"quantity": 3000,
"price": 3.05,
"orders": 2
},
{
"quantity": 4000,
"price": 3,
"orders": 3
}
],
"sell": [
{
"quantity": 2000,
"price": 3.3,
"orders": 1
},
{
"quantity": 5000,
"price": 3.35,
"orders": 4
},
{
"quantity": 2000,
"price": 3.4,
"orders": 2
},
{
"quantity": 8000,
"price": 3.45,
"orders": 3
},
{
"quantity": 7000,
"price": 3.5,
"orders": 3
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|126444",
"symbol": "SYNGENE25MAY660CE",
"last_price": 3.25,
"volume": 573000,
"average_price": 3.81,
"oi": 994000,
"net_change": -3.15,
"total_buy_quantity": 261000,
"total_sell_quantity": 231000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.4,
"last_trade_time": "1747735180370",
"oi_day_high": 997000,
"oi_day_low": 911000
},
"NSE_FO:LAURUSLABS25MAY650PE": {
"ohlc": {
"open": 45.55,
"high": 56.7,
"low": 45.55,
"close": 56.45
},
"depth": {
"buy": [
{
"quantity": 3400,
"price": 54.7,
"orders": 2
},
{
"quantity": 1700,
"price": 54.65,
"orders": 1
},
{
"quantity": 1700,
"price": 54.5,
"orders": 1
},
{
"quantity": 1700,
"price": 54.05,
"orders": 1
},
{
"quantity": 1700,
"price": 53.95,
"orders": 1
}
],
"sell": [
{
"quantity": 1700,
"price": 55.9,
"orders": 1
},
{
"quantity": 1700,
"price": 55.95,
"orders": 1
},
{
"quantity": 1700,
"price": 56.15,
"orders": 1
},
{
"quantity": 8500,
"price": 57.65,
"orders": 1
},
{
"quantity": 1700,
"price": 57.8,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|112724",
"symbol": "LAURUSLABS25MAY650PE",
"last_price": 56.45,
"volume": 15300,
"average_price": 54.49,
"oi": 629000,
"net_change": 14.95,
"total_buy_quantity": 151300,
"total_sell_quantity": 98600,
"lower_circuit_limit": 7.15,
"upper_circuit_limit": 75.85,
"last_trade_time": "1747734553998",
"oi_day_high": 634100,
"oi_day_low": 629000
},
"NSE_FO:DALBHARAT25MAY1980CE": {
"ohlc": {
"open": 100,
"high": 100,
"low": 84.25,
"close": 90.05
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 87.8,
"orders": 1
},
{
"quantity": 275,
"price": 87.65,
"orders": 1
},
{
"quantity": 275,
"price": 86.5,
"orders": 1
},
{
"quantity": 275,
"price": 83.35,
"orders": 1
},
{
"quantity": 825,
"price": 83.25,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 94.2,
"orders": 1
},
{
"quantity": 275,
"price": 94.25,
"orders": 1
},
{
"quantity": 275,
"price": 94.45,
"orders": 1
},
{
"quantity": 825,
"price": 99.25,
"orders": 1
},
{
"quantity": 2750,
"price": 99.35,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|84723",
"symbol": "DALBHARAT25MAY1980CE",
"last_price": 90.05,
"volume": 4400,
"average_price": 93.17,
"oi": 19800,
"net_change": -11.85,
"total_buy_quantity": 24200,
"total_sell_quantity": 26125,
"lower_circuit_limit": 15.65,
"upper_circuit_limit": 188.15,
"last_trade_time": "1747734580127",
"oi_day_high": 20900,
"oi_day_low": 19800
},
"NSE_FO:JSWSTEEL25MAY1040PE": {
"ohlc": {
"open": 27.45,
"high": 35.8,
"low": 22.8,
"close": 34.2
},
"depth": {
"buy": [
{
"quantity": 675,
"price": 34.4,
"orders": 1
},
{
"quantity": 675,
"price": 34.35,
"orders": 1
},
{
"quantity": 675,
"price": 34.3,
"orders": 1
},
{
"quantity": 675,
"price": 34,
"orders": 1
},
{
"quantity": 2025,
"price": 33.95,
"orders": 1
}
],
"sell": [
{
"quantity": 1350,
"price": 34.65,
"orders": 2
},
{
"quantity": 675,
"price": 34.75,
"orders": 1
},
{
"quantity": 1350,
"price": 34.8,
"orders": 2
},
{
"quantity": 1350,
"price": 34.95,
"orders": 1
},
{
"quantity": 675,
"price": 35.05,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|99016",
"symbol": "JSWSTEEL25MAY1040PE",
"last_price": 34.2,
"volume": 236925,
"average_price": 28.32,
"oi": 288900,
"net_change": 3.05,
"total_buy_quantity": 87075,
"total_sell_quantity": 87750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 64.2,
"last_trade_time": "1747735072960",
"oi_day_high": 292275,
"oi_day_low": 279450
},
"NSE_FO:TITAGARH25MAY820CE": {
"ohlc": {
"open": 80,
"high": 80,
"low": 70.5,
"close": 70.5
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 70.05,
"orders": 1
},
{
"quantity": 625,
"price": 70,
"orders": 1
},
{
"quantity": 625,
"price": 61,
"orders": 1
},
{
"quantity": 25000,
"price": 56.05,
"orders": 1
},
{
"quantity": 6250,
"price": 56,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 84.95,
"orders": 1
},
{
"quantity": 625,
"price": 85,
"orders": 1
},
{
"quantity": 25000,
"price": 93.95,
"orders": 1
},
{
"quantity": 3125,
"price": 118.55,
"orders": 1
},
{
"quantity": 625,
"price": 119,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|144082",
"symbol": "TITAGARH25MAY820CE",
"last_price": 70.5,
"volume": 1250,
"average_price": 75.25,
"oi": 94375,
"net_change": -37,
"total_buy_quantity": 58750,
"total_sell_quantity": 33750,
"lower_circuit_limit": 22.4,
"upper_circuit_limit": 192.6,
"last_trade_time": "1747733373904",
"oi_day_high": 95000,
"oi_day_low": 94375
},
"NSE_FO:MRF25MAY130000CE": {
"ohlc": {
"open": 10300,
"high": 10300,
"low": 10300,
"close": 10300
},
"depth": {
"buy": [
{
"quantity": 15,
"price": 10452.55,
"orders": 1
},
{
"quantity": 25,
"price": 10100.95,
"orders": 1
},
{
"quantity": 50,
"price": 9960.3,
"orders": 1
},
{
"quantity": 50,
"price": 9819.7,
"orders": 1
},
{
"quantity": 200,
"price": 8326.95,
"orders": 1
}
],
"sell": [
{
"quantity": 15,
"price": 11670.35,
"orders": 1
},
{
"quantity": 20,
"price": 11670.4,
"orders": 1
},
{
"quantity": 50,
"price": 12083.55,
"orders": 1
},
{
"quantity": 200,
"price": 13012.65,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|106954",
"symbol": "MRF25MAY130000CE",
"last_price": 10300,
"volume": 0,
"average_price": 0,
"oi": 1025,
"net_change": 0,
"total_buy_quantity": 365,
"total_sell_quantity": 285,
"lower_circuit_limit": 4831.2,
"upper_circuit_limit": 15768.8,
"last_trade_time": "1747633972000",
"oi_day_high": 1025,
"oi_day_low": 1025
},
"NSE_FO:AMBUJACEM25MAY570PE": {
"ohlc": {
"open": 12.7,
"high": 14.2,
"low": 9.05,
"close": 13.1
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 12.75,
"orders": 2
},
{
"quantity": 1800,
"price": 12.7,
"orders": 1
},
{
"quantity": 1800,
"price": 12.6,
"orders": 1
},
{
"quantity": 1800,
"price": 12.55,
"orders": 2
},
{
"quantity": 900,
"price": 12.5,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 13.4,
"orders": 1
},
{
"quantity": 900,
"price": 13.45,
"orders": 1
},
{
"quantity": 900,
"price": 13.5,
"orders": 1
},
{
"quantity": 900,
"price": 13.6,
"orders": 1
},
{
"quantity": 900,
"price": 13.9,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|65881",
"symbol": "AMBUJACEM25MAY570PE",
"last_price": 13.1,
"volume": 694800,
"average_price": 11.08,
"oi": 219600,
"net_change": 0.5,
"total_buy_quantity": 122400,
"total_sell_quantity": 81900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.6,
"last_trade_time": "1747735197285",
"oi_day_high": 257400,
"oi_day_low": 155700
},
"NSE_FO:POWERGRID25MAY315PE": {
"ohlc": {
"open": 15.85,
"high": 17.5,
"low": 11.6,
"close": 17.5
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 16.9,
"orders": 1
},
{
"quantity": 1800,
"price": 16.75,
"orders": 1
},
{
"quantity": 1800,
"price": 16.6,
"orders": 1
},
{
"quantity": 1800,
"price": 16.45,
"orders": 1
},
{
"quantity": 1800,
"price": 16.35,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 17.3,
"orders": 1
},
{
"quantity": 1800,
"price": 17.35,
"orders": 1
},
{
"quantity": 7200,
"price": 18.15,
"orders": 1
},
{
"quantity": 9000,
"price": 18.35,
"orders": 1
},
{
"quantity": 18000,
"price": 18.85,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|132594",
"symbol": "POWERGRID25MAY315PE",
"last_price": 17.5,
"volume": 115200,
"average_price": 13.72,
"oi": 369000,
"net_change": 3.95,
"total_buy_quantity": 217800,
"total_sell_quantity": 185400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.55,
"last_trade_time": "1747734871018",
"oi_day_high": 390600,
"oi_day_low": 369000
},
"NSE_FO:CANBK25MAY99PE": {
"ohlc": {
"open": 0.4,
"high": 0.4,
"low": 0.3,
"close": 0.35
},
"depth": {
"buy": [
{
"quantity": 74250,
"price": 0.35,
"orders": 7
},
{
"quantity": 202500,
"price": 0.3,
"orders": 9
},
{
"quantity": 634500,
"price": 0.25,
"orders": 14
},
{
"quantity": 776250,
"price": 0.2,
"orders": 9
},
{
"quantity": 877500,
"price": 0.15,
"orders": 12
}
],
"sell": [
{
"quantity": 168750,
"price": 0.4,
"orders": 10
},
{
"quantity": 351000,
"price": 0.45,
"orders": 9
},
{
"quantity": 162000,
"price": 0.5,
"orders": 3
},
{
"quantity": 263250,
"price": 0.55,
"orders": 6
},
{
"quantity": 297000,
"price": 0.6,
"orders": 7
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|78982",
"symbol": "CANBK25MAY99PE",
"last_price": 0.35,
"volume": 1485000,
"average_price": 0.34,
"oi": 2646000,
"net_change": -0.05,
"total_buy_quantity": 4448250,
"total_sell_quantity": 2214000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.4,
"last_trade_time": "1747735163203",
"oi_day_high": 2902500,
"oi_day_low": 2646000
},
"NSE_FO:DRREDDY25MAY1180CE": {
"ohlc": {
"open": 50.45,
"high": 60.35,
"low": 47.35,
"close": 54.05
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 53.75,
"orders": 1
},
{
"quantity": 625,
"price": 53.7,
"orders": 1
},
{
"quantity": 625,
"price": 53.55,
"orders": 1
},
{
"quantity": 625,
"price": 53.35,
"orders": 1
},
{
"quantity": 625,
"price": 53.15,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 54.35,
"orders": 1
},
{
"quantity": 625,
"price": 54.4,
"orders": 1
},
{
"quantity": 625,
"price": 54.45,
"orders": 1
},
{
"quantity": 625,
"price": 54.55,
"orders": 1
},
{
"quantity": 1250,
"price": 54.95,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|81218",
"symbol": "DRREDDY25MAY1180CE",
"last_price": 54.05,
"volume": 46250,
"average_price": 55.39,
"oi": 162500,
"net_change": 4.65,
"total_buy_quantity": 81875,
"total_sell_quantity": 53125,
"lower_circuit_limit": 9.9,
"upper_circuit_limit": 88.9,
"last_trade_time": "1747735159393",
"oi_day_high": 171875,
"oi_day_low": 161875
},
"NSE_FO:IREDA25MAY175CE": {
"ohlc": {
"open": 5.15,
"high": 5.4,
"low": 2.55,
"close": 2.75
},
"depth": {
"buy": [
{
"quantity": 23200,
"price": 2.7,
"orders": 7
},
{
"quantity": 46400,
"price": 2.65,
"orders": 10
},
{
"quantity": 43500,
"price": 2.6,
"orders": 9
},
{
"quantity": 46400,
"price": 2.55,
"orders": 8
},
{
"quantity": 75400,
"price": 2.5,
"orders": 15
}
],
"sell": [
{
"quantity": 11600,
"price": 2.8,
"orders": 3
},
{
"quantity": 34800,
"price": 2.85,
"orders": 9
},
{
"quantity": 37700,
"price": 2.9,
"orders": 10
},
{
"quantity": 37700,
"price": 2.95,
"orders": 9
},
{
"quantity": 14500,
"price": 3,
"orders": 5
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|96562",
"symbol": "IREDA25MAY175CE",
"last_price": 2.75,
"volume": 4970600,
"average_price": 3.6,
"oi": 3143600,
"net_change": -2.2,
"total_buy_quantity": 858400,
"total_sell_quantity": 983100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.95,
"last_trade_time": "1747735139566",
"oi_day_high": 3459700,
"oi_day_low": 3134900
},
"NSE_FO:PAYTM25MAY920PE": {
"ohlc": {
"open": 51.6,
"high": 73.15,
"low": 48.8,
"close": 70
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 69.55,
"orders": 1
},
{
"quantity": 650,
"price": 69.5,
"orders": 1
},
{
"quantity": 650,
"price": 69.15,
"orders": 1
},
{
"quantity": 1300,
"price": 69.1,
"orders": 2
},
{
"quantity": 1300,
"price": 69.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1300,
"price": 71,
"orders": 2
},
{
"quantity": 650,
"price": 71.05,
"orders": 1
},
{
"quantity": 1300,
"price": 71.15,
"orders": 2
},
{
"quantity": 650,
"price": 71.35,
"orders": 1
},
{
"quantity": 650,
"price": 71.9,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|113663",
"symbol": "PAYTM25MAY920PE",
"last_price": 70,
"volume": 122200,
"average_price": 58.67,
"oi": 56550,
"net_change": 14.7,
"total_buy_quantity": 91000,
"total_sell_quantity": 55250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 115.05,
"last_trade_time": "1747735127407",
"oi_day_high": 59800,
"oi_day_low": 16250
},
"NSE_FO:SBIN25MAY810PE": {
"ohlc": {
"open": 18.1,
"high": 27.55,
"low": 17.7,
"close": 25.85
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 25.3,
"orders": 1
},
{
"quantity": 750,
"price": 25.25,
"orders": 1
},
{
"quantity": 2250,
"price": 25.2,
"orders": 3
},
{
"quantity": 750,
"price": 25.15,
"orders": 1
},
{
"quantity": 1500,
"price": 25.1,
"orders": 2
}
],
"sell": [
{
"quantity": 1500,
"price": 25.55,
"orders": 2
},
{
"quantity": 750,
"price": 25.6,
"orders": 1
},
{
"quantity": 750,
"price": 25.65,
"orders": 1
},
{
"quantity": 1500,
"price": 25.7,
"orders": 2
},
{
"quantity": 750,
"price": 25.75,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|136172",
"symbol": "SBIN25MAY810PE",
"last_price": 25.85,
"volume": 1263750,
"average_price": 22.5,
"oi": 810000,
"net_change": 4.85,
"total_buy_quantity": 144750,
"total_sell_quantity": 103500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 45.15,
"last_trade_time": "1747735021239",
"oi_day_high": 852750,
"oi_day_low": 809250
},
"NSE_FO:BEL25MAY305PE": {
"ohlc": {
"open": 0.35,
"high": 0.5,
"low": 0.2,
"close": 0.25
},
"depth": {
"buy": [
{
"quantity": 136800,
"price": 0.25,
"orders": 6
},
{
"quantity": 347700,
"price": 0.2,
"orders": 14
},
{
"quantity": 518700,
"price": 0.15,
"orders": 15
},
{
"quantity": 447450,
"price": 0.1,
"orders": 11
},
{
"quantity": 524400,
"price": 0.05,
"orders": 13
}
],
"sell": [
{
"quantity": 290700,
"price": 0.3,
"orders": 15
},
{
"quantity": 171000,
"price": 0.35,
"orders": 12
},
{
"quantity": 131100,
"price": 0.4,
"orders": 11
},
{
"quantity": 42750,
"price": 0.45,
"orders": 9
},
{
"quantity": 25650,
"price": 0.5,
"orders": 5
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|74555",
"symbol": "BEL25MAY305PE",
"last_price": 0.25,
"volume": 1382250,
"average_price": 0.28,
"oi": 1316700,
"net_change": -0.3,
"total_buy_quantity": 1975050,
"total_sell_quantity": 1008900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.55,
"last_trade_time": "1747733070838",
"oi_day_high": 1379400,
"oi_day_low": 1199850
},
"NSE_FO:BAJAJFINSV25MAY2100PE": {
"ohlc": {
"open": 72.15,
"high": 104.45,
"low": 71.3,
"close": 97.15
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 98.05,
"orders": 1
},
{
"quantity": 500,
"price": 97.85,
"orders": 1
},
{
"quantity": 500,
"price": 96.5,
"orders": 1
},
{
"quantity": 500,
"price": 96.45,
"orders": 1
},
{
"quantity": 1000,
"price": 95.9,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 99.25,
"orders": 1
},
{
"quantity": 500,
"price": 99.3,
"orders": 1
},
{
"quantity": 500,
"price": 99.85,
"orders": 1
},
{
"quantity": 500,
"price": 99.9,
"orders": 1
},
{
"quantity": 500,
"price": 99.95,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|72179",
"symbol": "BAJAJFINSV25MAY2100PE",
"last_price": 97.15,
"volume": 45500,
"average_price": 88.63,
"oi": 127000,
"net_change": 25.4,
"total_buy_quantity": 117500,
"total_sell_quantity": 34500,
"lower_circuit_limit": 0.65,
"upper_circuit_limit": 142.85,
"last_trade_time": "1747735195196",
"oi_day_high": 150500,
"oi_day_low": 127000
},
"NSE_FO:JSL25MAY570CE": {
"ohlc": {
"open": 81.5,
"high": 81.5,
"low": 81.5,
"close": 81.5
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 74.5,
"orders": 1
},
{
"quantity": 775,
"price": 74.45,
"orders": 1
},
{
"quantity": 775,
"price": 74.35,
"orders": 1
},
{
"quantity": 775,
"price": 74.25,
"orders": 1
},
{
"quantity": 3100,
"price": 74.05,
"orders": 1
}
],
"sell": [
{
"quantity": 2325,
"price": 82,
"orders": 1
},
{
"quantity": 775,
"price": 82.05,
"orders": 1
},
{
"quantity": 7750,
"price": 82.2,
"orders": 1
},
{
"quantity": 775,
"price": 83.35,
"orders": 1
},
{
"quantity": 7750,
"price": 83.6,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|110199",
"symbol": "JSL25MAY570CE",
"last_price": 81.5,
"volume": 775,
"average_price": 81.5,
"oi": 41850,
"net_change": -13.5,
"total_buy_quantity": 65100,
"total_sell_quantity": 58125,
"lower_circuit_limit": 44.1,
"upper_circuit_limit": 139.7,
"last_trade_time": "1747729773402",
"oi_day_high": 41850,
"oi_day_low": 41850
},
"NSE_FO:PEL25MAY1020CE": {
"ohlc": {
"open": 111,
"high": 112.35,
"low": 107.65,
"close": 112.35
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 96.6,
"orders": 1
},
{
"quantity": 750,
"price": 96.55,
"orders": 1
},
{
"quantity": 750,
"price": 96.25,
"orders": 1
},
{
"quantity": 5250,
"price": 91.95,
"orders": 2
},
{
"quantity": 3750,
"price": 91.2,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 100.75,
"orders": 1
},
{
"quantity": 750,
"price": 100.8,
"orders": 1
},
{
"quantity": 3000,
"price": 101.85,
"orders": 1
},
{
"quantity": 7500,
"price": 102.85,
"orders": 1
},
{
"quantity": 2250,
"price": 104.5,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|127778",
"symbol": "PEL25MAY1020CE",
"last_price": 112.35,
"volume": 4500,
"average_price": 110.33,
"oi": 117000,
"net_change": 4.55,
"total_buy_quantity": 54750,
"total_sell_quantity": 52500,
"lower_circuit_limit": 33.2,
"upper_circuit_limit": 182.4,
"last_trade_time": "1747723179204",
"oi_day_high": 120000,
"oi_day_low": 117000
},
"NSE_FO:ALKEM25MAY5200PE": {
"ohlc": {
"open": 62.7,
"high": 76.15,
"low": 45.4,
"close": 66.45
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 64.8,
"orders": 1
},
{
"quantity": 100,
"price": 64.75,
"orders": 1
},
{
"quantity": 200,
"price": 64.05,
"orders": 2
},
{
"quantity": 200,
"price": 64,
"orders": 2
},
{
"quantity": 400,
"price": 63.85,
"orders": 2
}
],
"sell": [
{
"quantity": 100,
"price": 68.65,
"orders": 1
},
{
"quantity": 100,
"price": 68.7,
"orders": 1
},
{
"quantity": 100,
"price": 69.9,
"orders": 1
},
{
"quantity": 200,
"price": 69.95,
"orders": 1
},
{
"quantity": 100,
"price": 71.65,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|65605",
"symbol": "ALKEM25MAY5200PE",
"last_price": 66.45,
"volume": 67800,
"average_price": 60.37,
"oi": 22900,
"net_change": 3.7,
"total_buy_quantity": 19700,
"total_sell_quantity": 7200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 138.5,
"last_trade_time": "1747735198331",
"oi_day_high": 32100,
"oi_day_low": 22300
},
"NSE_FO:POONAWALLA25MAY395PE": {
"ohlc": {
"open": 9.55,
"high": 14,
"low": 9.1,
"close": 11.45
},
"depth": {
"buy": [
{
"quantity": 1450,
"price": 10.95,
"orders": 1
},
{
"quantity": 2900,
"price": 10.9,
"orders": 2
},
{
"quantity": 2900,
"price": 10.85,
"orders": 1
},
{
"quantity": 1450,
"price": 10.75,
"orders": 1
},
{
"quantity": 2900,
"price": 10.6,
"orders": 2
}
],
"sell": [
{
"quantity": 1450,
"price": 11.25,
"orders": 1
},
{
"quantity": 1450,
"price": 11.3,
"orders": 1
},
{
"quantity": 1450,
"price": 11.4,
"orders": 1
},
{
"quantity": 1450,
"price": 11.6,
"orders": 1
},
{
"quantity": 2900,
"price": 11.65,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|131892",
"symbol": "POONAWALLA25MAY395PE",
"last_price": 11.45,
"volume": 140650,
"average_price": 10.79,
"oi": 127600,
"net_change": 1.3,
"total_buy_quantity": 188500,
"total_sell_quantity": 142100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.15,
"last_trade_time": "1747733528475",
"oi_day_high": 133400,
"oi_day_low": 127600
},
"NSE_FO:ACC25MAY2060CE": {
"ohlc": {
"open": 4.3,
"high": 6,
"low": 2.55,
"close": 2.9
},
"depth": {
"buy": [
{
"quantity": 2100,
"price": 2.7,
"orders": 4
},
{
"quantity": 1500,
"price": 2.65,
"orders": 3
},
{
"quantity": 900,
"price": 2.6,
"orders": 2
},
{
"quantity": 2100,
"price": 2.55,
"orders": 5
},
{
"quantity": 2400,
"price": 2.5,
"orders": 4
}
],
"sell": [
{
"quantity": 1800,
"price": 2.95,
"orders": 6
},
{
"quantity": 1500,
"price": 3,
"orders": 4
},
{
"quantity": 1500,
"price": 3.05,
"orders": 4
},
{
"quantity": 1500,
"price": 3.1,
"orders": 4
},
{
"quantity": 2100,
"price": 3.15,
"orders": 4
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|65937",
"symbol": "ACC25MAY2060CE",
"last_price": 2.9,
"volume": 108900,
"average_price": 4.57,
"oi": 97200,
"net_change": -1.2,
"total_buy_quantity": 145200,
"total_sell_quantity": 75300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.1,
"last_trade_time": "1747735195238",
"oi_day_high": 111000,
"oi_day_low": 96000
},
"NSE_FO:ICICIGI25MAY1880PE": {
"ohlc": {
"open": 20.05,
"high": 30,
"low": 13.7,
"close": 28.1
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 27.65,
"orders": 1
},
{
"quantity": 250,
"price": 27.6,
"orders": 1
},
{
"quantity": 500,
"price": 27.35,
"orders": 1
},
{
"quantity": 250,
"price": 26.85,
"orders": 1
},
{
"quantity": 250,
"price": 26.5,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 28.05,
"orders": 1
},
{
"quantity": 250,
"price": 28.1,
"orders": 1
},
{
"quantity": 750,
"price": 28.4,
"orders": 1
},
{
"quantity": 750,
"price": 28.6,
"orders": 1
},
{
"quantity": 500,
"price": 28.65,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|90967",
"symbol": "ICICIGI25MAY1880PE",
"last_price": 28.1,
"volume": 290500,
"average_price": 20.64,
"oi": 65000,
"net_change": 3.15,
"total_buy_quantity": 69250,
"total_sell_quantity": 52500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 65.45,
"last_trade_time": "1747735185109",
"oi_day_high": 75750,
"oi_day_low": 38000
},
"NSE_FO:MUTHOOTFIN25MAY2160CE": {
"ohlc": {
"open": 24.55,
"high": 24.55,
"low": 10.95,
"close": 11.45
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 11.3,
"orders": 1
},
{
"quantity": 825,
"price": 11.25,
"orders": 3
},
{
"quantity": 1375,
"price": 11.2,
"orders": 4
},
{
"quantity": 550,
"price": 11.15,
"orders": 2
},
{
"quantity": 550,
"price": 11.1,
"orders": 2
}
],
"sell": [
{
"quantity": 275,
"price": 11.6,
"orders": 1
},
{
"quantity": 1925,
"price": 11.65,
"orders": 3
},
{
"quantity": 275,
"price": 11.7,
"orders": 1
},
{
"quantity": 825,
"price": 11.75,
"orders": 2
},
{
"quantity": 1650,
"price": 11.8,
"orders": 2
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|107188",
"symbol": "MUTHOOTFIN25MAY2160CE",
"last_price": 11.45,
"volume": 701250,
"average_price": 14.82,
"oi": 452375,
"net_change": -13.1,
"total_buy_quantity": 199100,
"total_sell_quantity": 89650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 61.3,
"last_trade_time": "1747735197856",
"oi_day_high": 473000,
"oi_day_low": 431750
},
"NSE_FO:COLPAL25MAY2740CE": {
"ohlc": {
"open": 47,
"high": 48.3,
"low": 19.05,
"close": 21.1
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 20.35,
"orders": 1
},
{
"quantity": 175,
"price": 20.3,
"orders": 1
},
{
"quantity": 1575,
"price": 19.05,
"orders": 3
},
{
"quantity": 175,
"price": 19,
"orders": 1
},
{
"quantity": 175,
"price": 18.6,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 21.35,
"orders": 1
},
{
"quantity": 350,
"price": 21.4,
"orders": 2
},
{
"quantity": 175,
"price": 21.9,
"orders": 1
},
{
"quantity": 525,
"price": 21.95,
"orders": 2
},
{
"quantity": 175,
"price": 22.95,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|82706",
"symbol": "COLPAL25MAY2740CE",
"last_price": 21.1,
"volume": 45850,
"average_price": 31.51,
"oi": 22925,
"net_change": -30.05,
"total_buy_quantity": 77175,
"total_sell_quantity": 30975,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 106.55,
"last_trade_time": "1747735187746",
"oi_day_high": 26775,
"oi_day_low": 22925
},
"NSE_FO:KALYANKJIL25MAY520CE": {
"ohlc": {
"open": 39.65,
"high": 40.25,
"low": 31.1,
"close": 32.8
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 34.45,
"orders": 1
},
{
"quantity": 775,
"price": 34.4,
"orders": 1
},
{
"quantity": 1550,
"price": 34.35,
"orders": 1
},
{
"quantity": 1550,
"price": 33.65,
"orders": 1
},
{
"quantity": 1550,
"price": 32.95,
"orders": 1
}
],
"sell": [
{
"quantity": 1550,
"price": 35.15,
"orders": 2
},
{
"quantity": 1550,
"price": 35.2,
"orders": 2
},
{
"quantity": 1550,
"price": 35.25,
"orders": 2
},
{
"quantity": 2325,
"price": 36.3,
"orders": 1
},
{
"quantity": 3100,
"price": 36.55,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|99508",
"symbol": "KALYANKJIL25MAY520CE",
"last_price": 32.8,
"volume": 267375,
"average_price": 34.88,
"oi": 145700,
"net_change": -11.25,
"total_buy_quantity": 103075,
"total_sell_quantity": 100750,
"lower_circuit_limit": 3,
"upper_circuit_limit": 85.1,
"last_trade_time": "1747734703461",
"oi_day_high": 241025,
"oi_day_low": 144925
},
"NSE_FO:PETRONET25MAY315CE": {
"ohlc": {
"open": 9,
"high": 10.8,
"low": 5.35,
"close": 6.8
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 6.4,
"orders": 2
},
{
"quantity": 4500,
"price": 6.35,
"orders": 2
},
{
"quantity": 6000,
"price": 6.3,
"orders": 3
},
{
"quantity": 6000,
"price": 6.25,
"orders": 2
},
{
"quantity": 1500,
"price": 6.2,
"orders": 1
}
],
"sell": [
{
"quantity": 1500,
"price": 6.5,
"orders": 1
},
{
"quantity": 6000,
"price": 6.55,
"orders": 3
},
{
"quantity": 3000,
"price": 6.6,
"orders": 2
},
{
"quantity": 1500,
"price": 6.65,
"orders": 1
},
{
"quantity": 1500,
"price": 6.7,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|128354",
"symbol": "PETRONET25MAY315CE",
"last_price": 6.8,
"volume": 3025500,
"average_price": 7.75,
"oi": 700500,
"net_change": -4.8,
"total_buy_quantity": 528000,
"total_sell_quantity": 274500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.6,
"last_trade_time": "1747735198472",
"oi_day_high": 715500,
"oi_day_low": 559500
},
"NSE_FO:ASHOKLEY25MAY230CE": {
"ohlc": {
"open": 14.9,
"high": 17.05,
"low": 10.7,
"close": 12
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 12,
"orders": 1
},
{
"quantity": 2500,
"price": 11.95,
"orders": 1
},
{
"quantity": 2500,
"price": 11.9,
"orders": 1
},
{
"quantity": 2500,
"price": 11.85,
"orders": 1
},
{
"quantity": 5000,
"price": 11.8,
"orders": 2
}
],
"sell": [
{
"quantity": 5000,
"price": 12.25,
"orders": 1
},
{
"quantity": 2500,
"price": 12.35,
"orders": 1
},
{
"quantity": 2500,
"price": 12.4,
"orders": 1
},
{
"quantity": 7500,
"price": 12.45,
"orders": 2
},
{
"quantity": 2500,
"price": 12.95,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|67234",
"symbol": "ASHOKLEY25MAY230CE",
"last_price": 12,
"volume": 1092500,
"average_price": 13.7,
"oi": 2697500,
"net_change": 0.8,
"total_buy_quantity": 295000,
"total_sell_quantity": 430000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.2,
"last_trade_time": "1747735195029",
"oi_day_high": 2805000,
"oi_day_low": 2675000
},
"NSE_FO:BRITANNIA25MAY5450CE": {
"ohlc": {
"open": 116.95,
"high": 143,
"low": 71.15,
"close": 75.05
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 75.1,
"orders": 1
},
{
"quantity": 100,
"price": 75.05,
"orders": 1
},
{
"quantity": 300,
"price": 74.05,
"orders": 2
},
{
"quantity": 100,
"price": 72.95,
"orders": 1
},
{
"quantity": 300,
"price": 72.9,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 77.25,
"orders": 1
},
{
"quantity": 100,
"price": 77.45,
"orders": 1
},
{
"quantity": 100,
"price": 78.55,
"orders": 1
},
{
"quantity": 100,
"price": 79.7,
"orders": 1
},
{
"quantity": 200,
"price": 79.9,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|76986",
"symbol": "BRITANNIA25MAY5450CE",
"last_price": 75.05,
"volume": 74500,
"average_price": 93.36,
"oi": 41700,
"net_change": -52.3,
"total_buy_quantity": 14800,
"total_sell_quantity": 21900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 267.85,
"last_trade_time": "1747735173946",
"oi_day_high": 41800,
"oi_day_low": 29600
},
"NSE_FO:JINDALSTEL25MAY910PE": {
"ohlc": {
"open": 2.9,
"high": 3.6,
"low": 2.2,
"close": 3.4
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 3.25,
"orders": 4
},
{
"quantity": 1875,
"price": 3.2,
"orders": 3
},
{
"quantity": 3750,
"price": 3.15,
"orders": 4
},
{
"quantity": 625,
"price": 3.1,
"orders": 1
},
{
"quantity": 3125,
"price": 3.05,
"orders": 3
}
],
"sell": [
{
"quantity": 1875,
"price": 3.35,
"orders": 2
},
{
"quantity": 2500,
"price": 3.4,
"orders": 3
},
{
"quantity": 2500,
"price": 3.45,
"orders": 3
},
{
"quantity": 3750,
"price": 3.5,
"orders": 4
},
{
"quantity": 3750,
"price": 3.55,
"orders": 6
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|109181",
"symbol": "JINDALSTEL25MAY910PE",
"last_price": 3.4,
"volume": 244375,
"average_price": 2.76,
"oi": 203750,
"net_change": -0.1,
"total_buy_quantity": 415625,
"total_sell_quantity": 192500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.5,
"last_trade_time": "1747735124248",
"oi_day_high": 223750,
"oi_day_low": 170625
},
"NSE_FO:PFC25MAY430PE": {
"ohlc": {
"open": 16.4,
"high": 26.85,
"low": 15.65,
"close": 25.05
},
"depth": {
"buy": [
{
"quantity": 2600,
"price": 24.35,
"orders": 2
},
{
"quantity": 1300,
"price": 24.25,
"orders": 1
},
{
"quantity": 2600,
"price": 24.2,
"orders": 1
},
{
"quantity": 1300,
"price": 24.1,
"orders": 1
},
{
"quantity": 2600,
"price": 24.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1300,
"price": 24.75,
"orders": 1
},
{
"quantity": 1300,
"price": 24.8,
"orders": 1
},
{
"quantity": 1300,
"price": 24.95,
"orders": 1
},
{
"quantity": 5200,
"price": 25.05,
"orders": 1
},
{
"quantity": 1300,
"price": 25.15,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|128559",
"symbol": "PFC25MAY430PE",
"last_price": 25.05,
"volume": 828100,
"average_price": 20.09,
"oi": 1380600,
"net_change": 7.45,
"total_buy_quantity": 167700,
"total_sell_quantity": 145600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.2,
"last_trade_time": "1747735121685",
"oi_day_high": 1448200,
"oi_day_low": 1380600
},
"NSE_FO:HDFCLIFE25MAY710CE": {
"ohlc": {
"open": 45.05,
"high": 45.05,
"low": 40.75,
"close": 40.75
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 40.5,
"orders": 1
},
{
"quantity": 1100,
"price": 40.45,
"orders": 1
},
{
"quantity": 2200,
"price": 40.35,
"orders": 2
},
{
"quantity": 2200,
"price": 39.95,
"orders": 1
},
{
"quantity": 1100,
"price": 39.9,
"orders": 1
}
],
"sell": [
{
"quantity": 2200,
"price": 41.05,
"orders": 2
},
{
"quantity": 1100,
"price": 41.4,
"orders": 1
},
{
"quantity": 2200,
"price": 41.55,
"orders": 1
},
{
"quantity": 1100,
"price": 41.6,
"orders": 1
},
{
"quantity": 2200,
"price": 42.05,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|94703",
"symbol": "HDFCLIFE25MAY710CE",
"last_price": 40.75,
"volume": 7700,
"average_price": 42.35,
"oi": 283800,
"net_change": -3.45,
"total_buy_quantity": 96800,
"total_sell_quantity": 88000,
"lower_circuit_limit": 13.7,
"upper_circuit_limit": 74.7,
"last_trade_time": "1747735080601",
"oi_day_high": 287100,
"oi_day_low": 283800
},
"NSE_FO:HUDCO25MAY230PE": {
"ohlc": {
"open": 4.5,
"high": 8.6,
"low": 4.15,
"close": 7.55
},
"depth": {
"buy": [
{
"quantity": 2425,
"price": 7.5,
"orders": 1
},
{
"quantity": 21825,
"price": 7.45,
"orders": 8
},
{
"quantity": 9700,
"price": 7.4,
"orders": 4
},
{
"quantity": 9700,
"price": 7.35,
"orders": 3
},
{
"quantity": 16975,
"price": 7.3,
"orders": 5
}
],
"sell": [
{
"quantity": 7275,
"price": 7.6,
"orders": 3
},
{
"quantity": 14550,
"price": 7.65,
"orders": 5
},
{
"quantity": 7275,
"price": 7.7,
"orders": 3
},
{
"quantity": 9700,
"price": 7.75,
"orders": 3
},
{
"quantity": 7275,
"price": 7.8,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|90027",
"symbol": "HUDCO25MAY230PE",
"last_price": 7.55,
"volume": 3339225,
"average_price": 6.15,
"oi": 1675675,
"net_change": 2.6,
"total_buy_quantity": 521375,
"total_sell_quantity": 194000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.95,
"last_trade_time": "1747735175374",
"oi_day_high": 1794500,
"oi_day_low": 1488950
},
"NSE_FO:IEX25MAY190PE": {
"ohlc": {
"open": 1.2,
"high": 1.3,
"low": 0.9,
"close": 1.15
},
"depth": {
"buy": [
{
"quantity": 30000,
"price": 1.05,
"orders": 6
},
{
"quantity": 41250,
"price": 1,
"orders": 5
},
{
"quantity": 48750,
"price": 0.95,
"orders": 5
},
{
"quantity": 33750,
"price": 0.9,
"orders": 4
},
{
"quantity": 15000,
"price": 0.85,
"orders": 2
}
],
"sell": [
{
"quantity": 11250,
"price": 1.1,
"orders": 2
},
{
"quantity": 48750,
"price": 1.15,
"orders": 8
},
{
"quantity": 75000,
"price": 1.2,
"orders": 7
},
{
"quantity": 48750,
"price": 1.25,
"orders": 9
},
{
"quantity": 33750,
"price": 1.3,
"orders": 6
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|92034",
"symbol": "IEX25MAY190PE",
"last_price": 1.15,
"volume": 656250,
"average_price": 1.1,
"oi": 2126250,
"net_change": -0.35,
"total_buy_quantity": 765000,
"total_sell_quantity": 701250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.5,
"last_trade_time": "1747734938803",
"oi_day_high": 2152500,
"oi_day_low": 2126250
},
"NSE_FO:ITC25MAY430PE": {
"ohlc": {
"open": 4.35,
"high": 6,
"low": 3.15,
"close": 4.8
},
"depth": {
"buy": [
{
"quantity": 11200,
"price": 4.8,
"orders": 7
},
{
"quantity": 41600,
"price": 4.75,
"orders": 15
},
{
"quantity": 38400,
"price": 4.7,
"orders": 10
},
{
"quantity": 43200,
"price": 4.65,
"orders": 11
},
{
"quantity": 59200,
"price": 4.6,
"orders": 7
}
],
"sell": [
{
"quantity": 6400,
"price": 4.85,
"orders": 3
},
{
"quantity": 48000,
"price": 4.9,
"orders": 14
},
{
"quantity": 35200,
"price": 4.95,
"orders": 12
},
{
"quantity": 65600,
"price": 5,
"orders": 12
},
{
"quantity": 54400,
"price": 5.05,
"orders": 12
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|97220",
"symbol": "ITC25MAY430PE",
"last_price": 4.8,
"volume": 8763200,
"average_price": 4.29,
"oi": 4739200,
"net_change": -0.45,
"total_buy_quantity": 881600,
"total_sell_quantity": 856000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.25,
"last_trade_time": "1747735191277",
"oi_day_high": 5147200,
"oi_day_low": 4696000
},
"NSE_FO:AUBANK25MAY680CE": {
"ohlc": {
"open": 20.55,
"high": 23.5,
"low": 16.2,
"close": 17.05
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 16.6,
"orders": 1
},
{
"quantity": 4000,
"price": 16.55,
"orders": 3
},
{
"quantity": 2000,
"price": 16.45,
"orders": 2
},
{
"quantity": 1000,
"price": 16.4,
"orders": 1
},
{
"quantity": 1000,
"price": 16.3,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 16.85,
"orders": 2
},
{
"quantity": 1000,
"price": 16.95,
"orders": 1
},
{
"quantity": 1000,
"price": 17.05,
"orders": 1
},
{
"quantity": 2000,
"price": 17.1,
"orders": 2
},
{
"quantity": 2000,
"price": 17.15,
"orders": 2
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|68660",
"symbol": "AUBANK25MAY680CE",
"last_price": 17.05,
"volume": 683000,
"average_price": 19.85,
"oi": 413000,
"net_change": -1.5,
"total_buy_quantity": 187000,
"total_sell_quantity": 166000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 43.8,
"last_trade_time": "1747735152118",
"oi_day_high": 484000,
"oi_day_low": 413000
},
"NSE_FO:ADANIENT25MAY2440CE": {
"ohlc": {
"open": 127,
"high": 141,
"low": 83.6,
"close": 91
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 91.25,
"orders": 1
},
{
"quantity": 300,
"price": 91.2,
"orders": 1
},
{
"quantity": 300,
"price": 90.1,
"orders": 1
},
{
"quantity": 900,
"price": 89.6,
"orders": 1
},
{
"quantity": 300,
"price": 89.55,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 92.2,
"orders": 2
},
{
"quantity": 300,
"price": 92.7,
"orders": 1
},
{
"quantity": 900,
"price": 94.6,
"orders": 1
},
{
"quantity": 300,
"price": 94.65,
"orders": 1
},
{
"quantity": 900,
"price": 95.4,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|64512",
"symbol": "ADANIENT25MAY2440CE",
"last_price": 91,
"volume": 37500,
"average_price": 109.04,
"oi": 263700,
"net_change": -31.5,
"total_buy_quantity": 61200,
"total_sell_quantity": 28500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 282.3,
"last_trade_time": "1747735185320",
"oi_day_high": 271200,
"oi_day_low": 263400
},
"NSE_FO:TATAELXSI25MAY5900CE": {
"ohlc": {
"open": 322.95,
"high": 342.7,
"low": 312,
"close": 330
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 323.1,
"orders": 1
},
{
"quantity": 200,
"price": 323.05,
"orders": 1
},
{
"quantity": 600,
"price": 316.05,
"orders": 2
},
{
"quantity": 100,
"price": 309.5,
"orders": 1
},
{
"quantity": 100,
"price": 307.35,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 330.6,
"orders": 1
},
{
"quantity": 100,
"price": 330.65,
"orders": 1
},
{
"quantity": 1100,
"price": 339.9,
"orders": 1
},
{
"quantity": 100,
"price": 349.05,
"orders": 1
},
{
"quantity": 400,
"price": 349.8,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|142497",
"symbol": "TATAELXSI25MAY5900CE",
"last_price": 330,
"volume": 2800,
"average_price": 330.87,
"oi": 20600,
"net_change": -40.8,
"total_buy_quantity": 12700,
"total_sell_quantity": 10400,
"lower_circuit_limit": 44.65,
"upper_circuit_limit": 696.95,
"last_trade_time": "1747734646668",
"oi_day_high": 21600,
"oi_day_low": 20500
},
"NSE_FO:CHAMBLFERT25MAY690CE": {
"ohlc": {
"open": 2.15,
"high": 2.3,
"low": 1.1,
"close": 1.25
},
"depth": {
"buy": [
{
"quantity": 11400,
"price": 1.25,
"orders": 7
},
{
"quantity": 10450,
"price": 1.2,
"orders": 6
},
{
"quantity": 15200,
"price": 1.15,
"orders": 6
},
{
"quantity": 17100,
"price": 1.1,
"orders": 10
},
{
"quantity": 8550,
"price": 1.05,
"orders": 6
}
],
"sell": [
{
"quantity": 14250,
"price": 1.3,
"orders": 6
},
{
"quantity": 5700,
"price": 1.35,
"orders": 3
},
{
"quantity": 7600,
"price": 1.4,
"orders": 5
},
{
"quantity": 9500,
"price": 1.45,
"orders": 6
},
{
"quantity": 18050,
"price": 1.5,
"orders": 7
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|80508",
"symbol": "CHAMBLFERT25MAY690CE",
"last_price": 1.25,
"volume": 395200,
"average_price": 1.58,
"oi": 666900,
"net_change": -0.55,
"total_buy_quantity": 156750,
"total_sell_quantity": 277400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.8,
"last_trade_time": "1747735191962",
"oi_day_high": 707750,
"oi_day_low": 661200
},
"NSE_FO:HINDZINC25MAY460PE": {
"ohlc": {
"open": 18.6,
"high": 27.4,
"low": 13.6,
"close": 27.4
},
"depth": {
"buy": [
{
"quantity": 1225,
"price": 25.25,
"orders": 1
},
{
"quantity": 1225,
"price": 25.2,
"orders": 1
},
{
"quantity": 1225,
"price": 25.1,
"orders": 1
},
{
"quantity": 1225,
"price": 24.55,
"orders": 1
},
{
"quantity": 4900,
"price": 24.5,
"orders": 1
}
],
"sell": [
{
"quantity": 1225,
"price": 26.05,
"orders": 1
},
{
"quantity": 1225,
"price": 26.1,
"orders": 1
},
{
"quantity": 1225,
"price": 26.3,
"orders": 1
},
{
"quantity": 1225,
"price": 26.6,
"orders": 1
},
{
"quantity": 1225,
"price": 26.65,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|98904",
"symbol": "HINDZINC25MAY460PE",
"last_price": 27.4,
"volume": 57575,
"average_price": 17.09,
"oi": 85750,
"net_change": 9.55,
"total_buy_quantity": 105350,
"total_sell_quantity": 100450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.6,
"last_trade_time": "1747734914279",
"oi_day_high": 86975,
"oi_day_low": 77175
},
"NSE_FO:DEEPAKNTR25MAY2000CE": {
"ohlc": {
"open": 138.3,
"high": 164.35,
"low": 109,
"close": 113.65
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 110.9,
"orders": 1
},
{
"quantity": 300,
"price": 110.85,
"orders": 1
},
{
"quantity": 300,
"price": 110.55,
"orders": 1
},
{
"quantity": 300,
"price": 110.2,
"orders": 1
},
{
"quantity": 600,
"price": 110.05,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 113.65,
"orders": 1
},
{
"quantity": 300,
"price": 113.7,
"orders": 1
},
{
"quantity": 300,
"price": 113.8,
"orders": 1
},
{
"quantity": 300,
"price": 114.25,
"orders": 1
},
{
"quantity": 300,
"price": 114.4,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|78772",
"symbol": "DEEPAKNTR25MAY2000CE",
"last_price": 113.65,
"volume": 14400,
"average_price": 117.51,
"oi": 146100,
"net_change": -27.05,
"total_buy_quantity": 39000,
"total_sell_quantity": 33000,
"lower_circuit_limit": 25.7,
"upper_circuit_limit": 255.7,
"last_trade_time": "1747735165360",
"oi_day_high": 146100,
"oi_day_low": 137700
},
"NSE_FO:MGL25MAY1320PE": {
"ohlc": {
"open": 6.9,
"high": 11.85,
"low": 5.45,
"close": 9
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 9,
"orders": 1
},
{
"quantity": 400,
"price": 8.95,
"orders": 1
},
{
"quantity": 800,
"price": 8.85,
"orders": 1
},
{
"quantity": 400,
"price": 8.8,
"orders": 1
},
{
"quantity": 400,
"price": 8.75,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 9.2,
"orders": 1
},
{
"quantity": 400,
"price": 9.25,
"orders": 1
},
{
"quantity": 1200,
"price": 9.3,
"orders": 1
},
{
"quantity": 400,
"price": 9.35,
"orders": 1
},
{
"quantity": 400,
"price": 9.5,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|105646",
"symbol": "MGL25MAY1320PE",
"last_price": 9,
"volume": 85600,
"average_price": 9.27,
"oi": 57200,
"net_change": 2.25,
"total_buy_quantity": 213200,
"total_sell_quantity": 74400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.95,
"last_trade_time": "1747735191113",
"oi_day_high": 58800,
"oi_day_low": 53600
},
"NSE_FO:NATIONALUM25MAY160CE": {
"ohlc": {
"open": 24.3,
"high": 24.65,
"low": 20.75,
"close": 21
},
"depth": {
"buy": [
{
"quantity": 7500,
"price": 20.8,
"orders": 2
},
{
"quantity": 3750,
"price": 20.7,
"orders": 1
},
{
"quantity": 3750,
"price": 20.6,
"orders": 1
},
{
"quantity": 26250,
"price": 19.75,
"orders": 2
},
{
"quantity": 18750,
"price": 19.7,
"orders": 1
}
],
"sell": [
{
"quantity": 7500,
"price": 21.3,
"orders": 2
},
{
"quantity": 3750,
"price": 21.35,
"orders": 1
},
{
"quantity": 3750,
"price": 21.5,
"orders": 1
},
{
"quantity": 3750,
"price": 21.85,
"orders": 1
},
{
"quantity": 15000,
"price": 22.3,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|107479",
"symbol": "NATIONALUM25MAY160CE",
"last_price": 21,
"volume": 191250,
"average_price": 22.41,
"oi": 941250,
"net_change": -1.7,
"total_buy_quantity": 296250,
"total_sell_quantity": 266250,
"lower_circuit_limit": 2.7,
"upper_circuit_limit": 42.7,
"last_trade_time": "1747732034051",
"oi_day_high": 997500,
"oi_day_low": 941250
},
"NSE_FO:APLAPOLLO25MAY1620CE": {
"ohlc": {
"open": 196.9,
"high": 196.9,
"low": 196.9,
"close": 196.9
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 173.6,
"orders": 1
},
{
"quantity": 350,
"price": 173.55,
"orders": 1
},
{
"quantity": 350,
"price": 173.45,
"orders": 1
},
{
"quantity": 1400,
"price": 173.35,
"orders": 1
},
{
"quantity": 3500,
"price": 172.25,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 186.7,
"orders": 1
},
{
"quantity": 350,
"price": 186.75,
"orders": 1
},
{
"quantity": 350,
"price": 186.8,
"orders": 1
},
{
"quantity": 1400,
"price": 192.85,
"orders": 1
},
{
"quantity": 14000,
"price": 207.35,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|68083",
"symbol": "APLAPOLLO25MAY1620CE",
"last_price": 196.9,
"volume": 0,
"average_price": 0,
"oi": 97300,
"net_change": 2.35,
"total_buy_quantity": 25900,
"total_sell_quantity": 19600,
"lower_circuit_limit": 88.9,
"upper_circuit_limit": 300.2,
"last_trade_time": "1747648630000",
"oi_day_high": 97300,
"oi_day_low": 95550
},
"NSE_FO:BHARTIARTL25MAY1840CE": {
"ohlc": {
"open": 17,
"high": 20.1,
"low": 11,
"close": 13.3
},
"depth": {
"buy": [
{
"quantity": 6175,
"price": 13.3,
"orders": 1
},
{
"quantity": 475,
"price": 13.1,
"orders": 1
},
{
"quantity": 950,
"price": 13.05,
"orders": 2
},
{
"quantity": 475,
"price": 13,
"orders": 1
},
{
"quantity": 475,
"price": 12.95,
"orders": 1
}
],
"sell": [
{
"quantity": 1425,
"price": 13.35,
"orders": 2
},
{
"quantity": 475,
"price": 13.4,
"orders": 1
},
{
"quantity": 1425,
"price": 13.45,
"orders": 3
},
{
"quantity": 4275,
"price": 13.5,
"orders": 4
},
{
"quantity": 8550,
"price": 13.55,
"orders": 5
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|71333",
"symbol": "BHARTIARTL25MAY1840CE",
"last_price": 13.3,
"volume": 4882525,
"average_price": 14.47,
"oi": 3474150,
"net_change": -5.35,
"total_buy_quantity": 472150,
"total_sell_quantity": 418950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 52.3,
"last_trade_time": "1747735196454",
"oi_day_high": 3624250,
"oi_day_low": 3437100
},
"NSE_FO:ONGC25MAY250PE": {
"ohlc": {
"open": 6,
"high": 6,
"low": 3.6,
"close": 4.8
},
"depth": {
"buy": [
{
"quantity": 5775,
"price": 4.8,
"orders": 3
},
{
"quantity": 15400,
"price": 4.75,
"orders": 7
},
{
"quantity": 23100,
"price": 4.7,
"orders": 10
},
{
"quantity": 19250,
"price": 4.65,
"orders": 6
},
{
"quantity": 11550,
"price": 4.6,
"orders": 3
}
],
"sell": [
{
"quantity": 23100,
"price": 4.9,
"orders": 7
},
{
"quantity": 17325,
"price": 4.95,
"orders": 6
},
{
"quantity": 25025,
"price": 5,
"orders": 11
},
{
"quantity": 25025,
"price": 5.05,
"orders": 10
},
{
"quantity": 19250,
"price": 5.1,
"orders": 5
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|111574",
"symbol": "ONGC25MAY250PE",
"last_price": 4.8,
"volume": 10214050,
"average_price": 4.46,
"oi": 2577575,
"net_change": -2,
"total_buy_quantity": 833525,
"total_sell_quantity": 527450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.8,
"last_trade_time": "1747735197614",
"oi_day_high": 2685375,
"oi_day_low": 1303225
},
"NSE_FO:TATACOMM25MAY1600CE": {
"ohlc": {
"open": 58.3,
"high": 59.75,
"low": 41.6,
"close": 49.95
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 50.15,
"orders": 2
},
{
"quantity": 500,
"price": 50.1,
"orders": 2
},
{
"quantity": 750,
"price": 50.05,
"orders": 2
},
{
"quantity": 250,
"price": 49.95,
"orders": 1
},
{
"quantity": 250,
"price": 49.6,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 51.4,
"orders": 1
},
{
"quantity": 250,
"price": 51.55,
"orders": 1
},
{
"quantity": 250,
"price": 51.65,
"orders": 1
},
{
"quantity": 250,
"price": 52.8,
"orders": 1
},
{
"quantity": 250,
"price": 52.85,
"orders": 1
}
]
},
"timestamp": "2025-05-20T15:29:58.761+05:30",
"instrument_token": "NSE_FO|127024",
"symbol": "TATACOMM25MAY1600CE",
"last_price": 49.95,
"volume": 86000,
"average_price": 49.41,
"oi": 208750,
"net_change": -11.5,
"total_buy_quantity": 72000,
"total_sell_quantity": 30500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 124.95,
"last_trade_time": "1747735176554",
"oi_day_high": 224750,
"oi_day_low": 208250
}
}
}