{
"status": "success",
"data": {
"NSE_FO:ADANIPORTS25MAY1240PE": {
"ohlc": {
"open": 2,
"high": 2.2,
"low": 1.55,
"close": 1.6
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 1.5,
"orders": 3
},
{
"quantity": 1600,
"price": 1.45,
"orders": 4
},
{
"quantity": 1600,
"price": 1.4,
"orders": 4
},
{
"quantity": 2000,
"price": 1.35,
"orders": 4
},
{
"quantity": 800,
"price": 1.3,
"orders": 2
}
],
"sell": [
{
"quantity": 1200,
"price": 1.6,
"orders": 3
},
{
"quantity": 1200,
"price": 1.65,
"orders": 3
},
{
"quantity": 1600,
"price": 1.7,
"orders": 4
},
{
"quantity": 1200,
"price": 1.75,
"orders": 3
},
{
"quantity": 800,
"price": 1.8,
"orders": 2
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|65157",
"symbol": "ADANIPORTS25MAY1240PE",
"last_price": 1.6,
"volume": 64800,
"average_price": 1.74,
"oi": 356400,
"net_change": -0.1,
"total_buy_quantity": 613600,
"total_sell_quantity": 77600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.7,
"last_trade_time": "1747821542049",
"oi_day_high": 374000,
"oi_day_low": 356000
},
"NSE_FO:POWERGRID25MAY315CE": {
"ohlc": {
"open": 1,
"high": 1.35,
"low": 0.7,
"close": 0.75
},
"depth": {
"buy": [
{
"quantity": 18000,
"price": 0.7,
"orders": 7
},
{
"quantity": 12600,
"price": 0.65,
"orders": 4
},
{
"quantity": 21600,
"price": 0.6,
"orders": 5
},
{
"quantity": 46800,
"price": 0.55,
"orders": 6
},
{
"quantity": 50400,
"price": 0.5,
"orders": 7
}
],
"sell": [
{
"quantity": 14400,
"price": 0.8,
"orders": 7
},
{
"quantity": 5400,
"price": 0.85,
"orders": 3
},
{
"quantity": 5400,
"price": 0.9,
"orders": 2
},
{
"quantity": 7200,
"price": 0.95,
"orders": 2
},
{
"quantity": 18000,
"price": 1,
"orders": 3
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|132589",
"symbol": "POWERGRID25MAY315CE",
"last_price": 0.75,
"volume": 1191600,
"average_price": 0.96,
"oi": 1891800,
"net_change": -0.35,
"total_buy_quantity": 549000,
"total_sell_quantity": 568800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.1,
"last_trade_time": "1747821249776",
"oi_day_high": 2070000,
"oi_day_low": 1850400
},
"NSE_FO:SUPREMEIND25MAY3500PE": {
"ohlc": {
"open": 37.45,
"high": 38.05,
"low": 10.25,
"close": 11.7
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 11.2,
"orders": 2
},
{
"quantity": 125,
"price": 11.05,
"orders": 1
},
{
"quantity": 125,
"price": 11,
"orders": 1
},
{
"quantity": 125,
"price": 10.75,
"orders": 1
},
{
"quantity": 125,
"price": 10.6,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 12,
"orders": 1
},
{
"quantity": 125,
"price": 12.1,
"orders": 1
},
{
"quantity": 875,
"price": 12.15,
"orders": 2
},
{
"quantity": 750,
"price": 12.35,
"orders": 1
},
{
"quantity": 750,
"price": 12.65,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|141139",
"symbol": "SUPREMEIND25MAY3500PE",
"last_price": 11.7,
"volume": 70500,
"average_price": 17.82,
"oi": 26625,
"net_change": -14.3,
"total_buy_quantity": 39375,
"total_sell_quantity": 27500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 75.85,
"last_trade_time": "1747821570265",
"oi_day_high": 29625,
"oi_day_low": 15875
},
"NSE_FO:MARICO25MAY720CE": {
"ohlc": {
"open": 5.95,
"high": 10.2,
"low": 5.6,
"close": 6.85
},
"depth": {
"buy": [
{
"quantity": 4800,
"price": 6.7,
"orders": 3
},
{
"quantity": 1200,
"price": 6.65,
"orders": 1
},
{
"quantity": 2400,
"price": 6.6,
"orders": 2
},
{
"quantity": 3600,
"price": 6.55,
"orders": 3
},
{
"quantity": 2400,
"price": 6.5,
"orders": 2
}
],
"sell": [
{
"quantity": 4800,
"price": 6.85,
"orders": 4
},
{
"quantity": 2400,
"price": 6.9,
"orders": 2
},
{
"quantity": 7200,
"price": 6.95,
"orders": 5
},
{
"quantity": 2400,
"price": 7,
"orders": 2
},
{
"quantity": 2400,
"price": 7.05,
"orders": 2
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|104182",
"symbol": "MARICO25MAY720CE",
"last_price": 6.85,
"volume": 1350000,
"average_price": 7.88,
"oi": 639600,
"net_change": 0.75,
"total_buy_quantity": 567600,
"total_sell_quantity": 286800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.1,
"last_trade_time": "1747821379034",
"oi_day_high": 680400,
"oi_day_low": 636000
},
"NSE_FO:RBLBANK25MAY197.5PE": {
"ohlc": {
"open": 1.4,
"high": 1.4,
"low": 1.4,
"close": 1.4
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 0.7,
"orders": 1
},
{
"quantity": 2500,
"price": 0.65,
"orders": 1
},
{
"quantity": 2500,
"price": 0.6,
"orders": 1
},
{
"quantity": 7500,
"price": 0.45,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 2500,
"price": 3,
"orders": 1
},
{
"quantity": 2500,
"price": 5,
"orders": 1
},
{
"quantity": 5000,
"price": 5.9,
"orders": 1
},
{
"quantity": 2500,
"price": 6,
"orders": 1
},
{
"quantity": 117500,
"price": 6.8,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|134047",
"symbol": "RBLBANK25MAY197.5PE",
"last_price": 1.4,
"volume": 0,
"average_price": 0,
"oi": 450000,
"net_change": 0,
"total_buy_quantity": 15000,
"total_sell_quantity": 137500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.4,
"last_trade_time": "1747734940000",
"oi_day_high": 465000,
"oi_day_low": 422500
},
"NSE_FO:MCX25MAY6200PE": {
"ohlc": {
"open": 80.75,
"high": 106.35,
"low": 64.7,
"close": 70.7
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 69.95,
"orders": 1
},
{
"quantity": 100,
"price": 69.9,
"orders": 1
},
{
"quantity": 100,
"price": 69.85,
"orders": 1
},
{
"quantity": 100,
"price": 69.2,
"orders": 1
},
{
"quantity": 100,
"price": 69.15,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 70.7,
"orders": 1
},
{
"quantity": 100,
"price": 70.75,
"orders": 1
},
{
"quantity": 100,
"price": 70.95,
"orders": 1
},
{
"quantity": 100,
"price": 71.2,
"orders": 1
},
{
"quantity": 100,
"price": 71.8,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|105170",
"symbol": "MCX25MAY6200PE",
"last_price": 70.7,
"volume": 349900,
"average_price": 79.1,
"oi": 72100,
"net_change": -25.8,
"total_buy_quantity": 46600,
"total_sell_quantity": 20300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 282.8,
"last_trade_time": "1747821585871",
"oi_day_high": 77700,
"oi_day_low": 67100
},
"NSE_FO:IDFCFIRSTB25MAY68CE": {
"ohlc": {
"open": 0.9,
"high": 0.95,
"low": 0.45,
"close": 0.7
},
"depth": {
"buy": [
{
"quantity": 172500,
"price": 0.65,
"orders": 10
},
{
"quantity": 262500,
"price": 0.6,
"orders": 20
},
{
"quantity": 645000,
"price": 0.55,
"orders": 16
},
{
"quantity": 735000,
"price": 0.5,
"orders": 14
},
{
"quantity": 420000,
"price": 0.45,
"orders": 9
}
],
"sell": [
{
"quantity": 202500,
"price": 0.7,
"orders": 9
},
{
"quantity": 780000,
"price": 0.75,
"orders": 22
},
{
"quantity": 195000,
"price": 0.8,
"orders": 12
},
{
"quantity": 202500,
"price": 0.85,
"orders": 11
},
{
"quantity": 247500,
"price": 0.9,
"orders": 14
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|91754",
"symbol": "IDFCFIRSTB25MAY68CE",
"last_price": 0.7,
"volume": 17287500,
"average_price": 0.66,
"oi": 8265000,
"net_change": -0.35,
"total_buy_quantity": 5692500,
"total_sell_quantity": 3555000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.05,
"last_trade_time": "1747821547033",
"oi_day_high": 8490000,
"oi_day_low": 7020000
},
"NSE_FO:ONGC25MAY250CE": {
"ohlc": {
"open": 4.7,
"high": 5.45,
"low": 3.45,
"close": 3.7
},
"depth": {
"buy": [
{
"quantity": 5775,
"price": 3.75,
"orders": 2
},
{
"quantity": 71225,
"price": 3.7,
"orders": 16
},
{
"quantity": 48125,
"price": 3.65,
"orders": 16
},
{
"quantity": 46200,
"price": 3.6,
"orders": 18
},
{
"quantity": 23100,
"price": 3.55,
"orders": 5
}
],
"sell": [
{
"quantity": 15400,
"price": 3.8,
"orders": 4
},
{
"quantity": 30800,
"price": 3.85,
"orders": 12
},
{
"quantity": 32725,
"price": 3.9,
"orders": 13
},
{
"quantity": 30800,
"price": 3.95,
"orders": 11
},
{
"quantity": 65450,
"price": 4,
"orders": 23
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|111573",
"symbol": "ONGC25MAY250CE",
"last_price": 3.7,
"volume": 17690750,
"average_price": 4.29,
"oi": 11243925,
"net_change": -0.85,
"total_buy_quantity": 1226225,
"total_sell_quantity": 2641100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.55,
"last_trade_time": "1747821598583",
"oi_day_high": 11303600,
"oi_day_low": 10712625
},
"NSE_FO:AUROPHARMA25MAY1260CE": {
"ohlc": {
"open": 11.9,
"high": 20,
"low": 11.4,
"close": 12.2
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 12.2,
"orders": 2
},
{
"quantity": 550,
"price": 12.15,
"orders": 1
},
{
"quantity": 1100,
"price": 12.1,
"orders": 2
},
{
"quantity": 1100,
"price": 12.05,
"orders": 2
},
{
"quantity": 1650,
"price": 12,
"orders": 3
}
],
"sell": [
{
"quantity": 550,
"price": 12.45,
"orders": 1
},
{
"quantity": 550,
"price": 12.5,
"orders": 1
},
{
"quantity": 550,
"price": 12.65,
"orders": 1
},
{
"quantity": 1100,
"price": 12.7,
"orders": 2
},
{
"quantity": 1650,
"price": 12.75,
"orders": 2
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|70676",
"symbol": "AUROPHARMA25MAY1260CE",
"last_price": 12.2,
"volume": 697400,
"average_price": 16.86,
"oi": 708950,
"net_change": 1.45,
"total_buy_quantity": 268400,
"total_sell_quantity": 160600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.75,
"last_trade_time": "1747821562053",
"oi_day_high": 772750,
"oi_day_low": 708950
},
"NSE_FO:ETERNAL25MAY235CE": {
"ohlc": {
"open": 3,
"high": 3.9,
"low": 2.4,
"close": 3.45
},
"depth": {
"buy": [
{
"quantity": 34000,
"price": 3.4,
"orders": 12
},
{
"quantity": 48000,
"price": 3.35,
"orders": 15
},
{
"quantity": 46000,
"price": 3.3,
"orders": 17
},
{
"quantity": 44000,
"price": 3.25,
"orders": 12
},
{
"quantity": 32000,
"price": 3.2,
"orders": 9
}
],
"sell": [
{
"quantity": 36000,
"price": 3.5,
"orders": 13
},
{
"quantity": 42000,
"price": 3.55,
"orders": 11
},
{
"quantity": 62000,
"price": 3.6,
"orders": 16
},
{
"quantity": 56000,
"price": 3.65,
"orders": 16
},
{
"quantity": 44000,
"price": 3.7,
"orders": 11
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|146346",
"symbol": "ETERNAL25MAY235CE",
"last_price": 3.45,
"volume": 12046000,
"average_price": 3.16,
"oi": 4004000,
"net_change": -0.15,
"total_buy_quantity": 948000,
"total_sell_quantity": 1024000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.6,
"last_trade_time": "1747821599032",
"oi_day_high": 4476000,
"oi_day_low": 3846000
},
"NSE_FO:JSWENERGY25MAY500CE": {
"ohlc": {
"open": 13.95,
"high": 20.6,
"low": 10.5,
"close": 14.3
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 14.15,
"orders": 2
},
{
"quantity": 2250,
"price": 14.1,
"orders": 3
},
{
"quantity": 1500,
"price": 14.05,
"orders": 2
},
{
"quantity": 1500,
"price": 14,
"orders": 2
},
{
"quantity": 2250,
"price": 13.95,
"orders": 3
}
],
"sell": [
{
"quantity": 2250,
"price": 14.3,
"orders": 3
},
{
"quantity": 750,
"price": 14.35,
"orders": 1
},
{
"quantity": 4500,
"price": 14.4,
"orders": 3
},
{
"quantity": 3000,
"price": 14.45,
"orders": 4
},
{
"quantity": 750,
"price": 14.6,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|98578",
"symbol": "JSWENERGY25MAY500CE",
"last_price": 14.3,
"volume": 947250,
"average_price": 15.36,
"oi": 720000,
"net_change": 0.1,
"total_buy_quantity": 384000,
"total_sell_quantity": 122250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.2,
"last_trade_time": "1747821512158",
"oi_day_high": 776250,
"oi_day_low": 720000
},
"NSE_FO:AARTIIND25MAY440PE": {
"ohlc": {
"open": 1.95,
"high": 2.7,
"low": 1.7,
"close": 2.3
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 2.05,
"orders": 1
},
{
"quantity": 2000,
"price": 2,
"orders": 2
},
{
"quantity": 1000,
"price": 1.9,
"orders": 1
},
{
"quantity": 1000,
"price": 1.85,
"orders": 1
},
{
"quantity": 30000,
"price": 1.8,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 2.3,
"orders": 2
},
{
"quantity": 8000,
"price": 2.35,
"orders": 3
},
{
"quantity": 6000,
"price": 2.4,
"orders": 2
},
{
"quantity": 11000,
"price": 2.45,
"orders": 5
},
{
"quantity": 1000,
"price": 2.5,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|63461",
"symbol": "AARTIIND25MAY440PE",
"last_price": 2.3,
"volume": 180000,
"average_price": 2.18,
"oi": 626000,
"net_change": 0.15,
"total_buy_quantity": 343000,
"total_sell_quantity": 225000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.15,
"last_trade_time": "1747820912565",
"oi_day_high": 634000,
"oi_day_low": 615000
},
"NSE_FO:TRENT25MAY5300CE": {
"ohlc": {
"open": 204.7,
"high": 283.4,
"low": 158.8,
"close": 201.35
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 205.6,
"orders": 1
},
{
"quantity": 100,
"price": 205.55,
"orders": 1
},
{
"quantity": 100,
"price": 204.85,
"orders": 1
},
{
"quantity": 100,
"price": 204.8,
"orders": 1
},
{
"quantity": 100,
"price": 204.75,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 208.9,
"orders": 1
},
{
"quantity": 100,
"price": 208.95,
"orders": 1
},
{
"quantity": 100,
"price": 209,
"orders": 1
},
{
"quantity": 100,
"price": 209.05,
"orders": 1
},
{
"quantity": 100,
"price": 209.95,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|144980",
"symbol": "TRENT25MAY5300CE",
"last_price": 201.35,
"volume": 107400,
"average_price": 211.68,
"oi": 91200,
"net_change": -14.6,
"total_buy_quantity": 22100,
"total_sell_quantity": 12500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 497.6,
"last_trade_time": "1747821577574",
"oi_day_high": 92200,
"oi_day_low": 85400
},
"NSE_FO:BIOCON25MAY325CE": {
"ohlc": {
"open": 12.4,
"high": 17.9,
"low": 12.25,
"close": 17.55
},
"depth": {
"buy": [
{
"quantity": 5000,
"price": 16.9,
"orders": 2
},
{
"quantity": 2500,
"price": 16.85,
"orders": 1
},
{
"quantity": 2500,
"price": 15.4,
"orders": 1
},
{
"quantity": 15000,
"price": 15.3,
"orders": 1
},
{
"quantity": 7500,
"price": 15.15,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 17.55,
"orders": 1
},
{
"quantity": 7500,
"price": 17.6,
"orders": 3
},
{
"quantity": 2500,
"price": 17.75,
"orders": 1
},
{
"quantity": 7500,
"price": 17.9,
"orders": 3
},
{
"quantity": 7500,
"price": 18.55,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|75653",
"symbol": "BIOCON25MAY325CE",
"last_price": 17.55,
"volume": 107500,
"average_price": 16.64,
"oi": 385000,
"net_change": 5.85,
"total_buy_quantity": 170000,
"total_sell_quantity": 125000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.7,
"last_trade_time": "1747818986767",
"oi_day_high": 405000,
"oi_day_low": 385000
},
"NSE_FO:GAIL25MAY192.5CE": {
"ohlc": {
"open": 3.5,
"high": 3.5,
"low": 2,
"close": 2.9
},
"depth": {
"buy": [
{
"quantity": 7050,
"price": 2.85,
"orders": 3
},
{
"quantity": 30550,
"price": 2.8,
"orders": 11
},
{
"quantity": 21150,
"price": 2.75,
"orders": 6
},
{
"quantity": 7050,
"price": 2.7,
"orders": 3
},
{
"quantity": 9400,
"price": 2.65,
"orders": 3
}
],
"sell": [
{
"quantity": 11750,
"price": 2.9,
"orders": 3
},
{
"quantity": 25850,
"price": 2.95,
"orders": 8
},
{
"quantity": 25850,
"price": 3,
"orders": 7
},
{
"quantity": 23500,
"price": 3.05,
"orders": 7
},
{
"quantity": 42300,
"price": 3.1,
"orders": 12
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|89329",
"symbol": "GAIL25MAY192.5CE",
"last_price": 2.9,
"volume": 4425050,
"average_price": 2.76,
"oi": 2100900,
"net_change": -0.85,
"total_buy_quantity": 660350,
"total_sell_quantity": 850700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.75,
"last_trade_time": "1747821581263",
"oi_day_high": 2244250,
"oi_day_low": 1990450
},
"NSE_FO:DABUR25MAY490PE": {
"ohlc": {
"open": 12,
"high": 13.2,
"low": 8.8,
"close": 10.1
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 9.75,
"orders": 1
},
{
"quantity": 1250,
"price": 9.7,
"orders": 1
},
{
"quantity": 2500,
"price": 9.5,
"orders": 2
},
{
"quantity": 2500,
"price": 9.45,
"orders": 2
},
{
"quantity": 1250,
"price": 9.4,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 9.85,
"orders": 1
},
{
"quantity": 1250,
"price": 9.9,
"orders": 1
},
{
"quantity": 1250,
"price": 9.95,
"orders": 1
},
{
"quantity": 1250,
"price": 10.1,
"orders": 1
},
{
"quantity": 2500,
"price": 10.15,
"orders": 2
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|78119",
"symbol": "DABUR25MAY490PE",
"last_price": 10.1,
"volume": 206250,
"average_price": 10.5,
"oi": 283750,
"net_change": -4.9,
"total_buy_quantity": 231250,
"total_sell_quantity": 117500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35,
"last_trade_time": "1747821393513",
"oi_day_high": 303750,
"oi_day_low": 282500
},
"NSE_FO:CROMPTON25MAY345PE": {
"ohlc": {
"open": 7.25,
"high": 7.25,
"low": 3.75,
"close": 4
},
"depth": {
"buy": [
{
"quantity": 12600,
"price": 3.95,
"orders": 4
},
{
"quantity": 18000,
"price": 3.9,
"orders": 7
},
{
"quantity": 19800,
"price": 3.85,
"orders": 6
},
{
"quantity": 5400,
"price": 3.8,
"orders": 3
},
{
"quantity": 9000,
"price": 3.75,
"orders": 4
}
],
"sell": [
{
"quantity": 5400,
"price": 4.1,
"orders": 3
},
{
"quantity": 10800,
"price": 4.15,
"orders": 6
},
{
"quantity": 7200,
"price": 4.2,
"orders": 4
},
{
"quantity": 9000,
"price": 4.25,
"orders": 4
},
{
"quantity": 10800,
"price": 4.3,
"orders": 6
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|83404",
"symbol": "CROMPTON25MAY345PE",
"last_price": 4,
"volume": 639000,
"average_price": 4.99,
"oi": 522000,
"net_change": -2.35,
"total_buy_quantity": 383400,
"total_sell_quantity": 446400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.35,
"last_trade_time": "1747821577919",
"oi_day_high": 597600,
"oi_day_low": 522000
},
"NSE_FO:ABFRL25MAY275CE": {
"ohlc": {
"open": 4.7,
"high": 4.7,
"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": 1068600,
"price": 0.05,
"orders": 23
},
{
"quantity": 163800,
"price": 0.1,
"orders": 8
},
{
"quantity": 2600,
"price": 0.15,
"orders": 1
},
{
"quantity": 2600,
"price": 0.2,
"orders": 1
},
{
"quantity": 5200,
"price": 0.25,
"orders": 2
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|65571",
"symbol": "ABFRL25MAY275CE",
"last_price": 0.05,
"volume": 8385000,
"average_price": 0.87,
"oi": 748800,
"net_change": -4.45,
"total_buy_quantity": 0,
"total_sell_quantity": 1396200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.5,
"last_trade_time": "1747821542979",
"oi_day_high": 1383200,
"oi_day_low": 608400
},
"NSE_FO:VEDL25MAY420CE": {
"ohlc": {
"open": 19.05,
"high": 21.35,
"low": 15.8,
"close": 18.85
},
"depth": {
"buy": [
{
"quantity": 1150,
"price": 18.75,
"orders": 1
},
{
"quantity": 1150,
"price": 18.65,
"orders": 1
},
{
"quantity": 4600,
"price": 18.6,
"orders": 4
},
{
"quantity": 1150,
"price": 18.55,
"orders": 1
},
{
"quantity": 3450,
"price": 18.5,
"orders": 2
}
],
"sell": [
{
"quantity": 2300,
"price": 18.85,
"orders": 2
},
{
"quantity": 3450,
"price": 18.9,
"orders": 2
},
{
"quantity": 4600,
"price": 18.95,
"orders": 4
},
{
"quantity": 1150,
"price": 19,
"orders": 1
},
{
"quantity": 3450,
"price": 19.05,
"orders": 3
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|139761",
"symbol": "VEDL25MAY420CE",
"last_price": 18.85,
"volume": 600300,
"average_price": 18.78,
"oi": 2265500,
"net_change": -0.25,
"total_buy_quantity": 232300,
"total_sell_quantity": 273700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 40.4,
"last_trade_time": "1747821580610",
"oi_day_high": 2285050,
"oi_day_low": 2236750
},
"NSE_FO:BRITANNIA25MAY5450PE": {
"ohlc": {
"open": 93.8,
"high": 93.8,
"low": 42.45,
"close": 48.45
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 47.35,
"orders": 1
},
{
"quantity": 100,
"price": 47.3,
"orders": 1
},
{
"quantity": 100,
"price": 47.25,
"orders": 1
},
{
"quantity": 100,
"price": 47.15,
"orders": 1
},
{
"quantity": 200,
"price": 47.1,
"orders": 2
}
],
"sell": [
{
"quantity": 100,
"price": 50.65,
"orders": 1
},
{
"quantity": 200,
"price": 50.7,
"orders": 2
},
{
"quantity": 100,
"price": 50.9,
"orders": 1
},
{
"quantity": 200,
"price": 50.95,
"orders": 1
},
{
"quantity": 100,
"price": 51.85,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|76987",
"symbol": "BRITANNIA25MAY5450PE",
"last_price": 48.45,
"volume": 78500,
"average_price": 54.75,
"oi": 43100,
"net_change": -40.8,
"total_buy_quantity": 27100,
"total_sell_quantity": 12800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 200.45,
"last_trade_time": "1747821529655",
"oi_day_high": 45700,
"oi_day_low": 41900
},
"NSE_FO:INDHOTEL25MAY820PE": {
"ohlc": {
"open": 68.9,
"high": 73.65,
"low": 49.8,
"close": 50.05
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 50,
"orders": 1
},
{
"quantity": 1000,
"price": 49.95,
"orders": 1
},
{
"quantity": 1000,
"price": 49.65,
"orders": 1
},
{
"quantity": 1000,
"price": 49.15,
"orders": 1
},
{
"quantity": 2000,
"price": 49.1,
"orders": 2
}
],
"sell": [
{
"quantity": 1000,
"price": 50.95,
"orders": 1
},
{
"quantity": 1000,
"price": 51,
"orders": 1
},
{
"quantity": 3000,
"price": 52.25,
"orders": 1
},
{
"quantity": 3000,
"price": 52.3,
"orders": 1
},
{
"quantity": 4000,
"price": 52.35,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|93232",
"symbol": "INDHOTEL25MAY820PE",
"last_price": 50.05,
"volume": 32000,
"average_price": 61.91,
"oi": 150000,
"net_change": -16.7,
"total_buy_quantity": 92000,
"total_sell_quantity": 86000,
"lower_circuit_limit": 22.7,
"upper_circuit_limit": 110.8,
"last_trade_time": "1747819877253",
"oi_day_high": 158000,
"oi_day_low": 149000
},
"NSE_FO:SOLARINDS25MAY13250CE": {
"ohlc": {
"open": 426.7,
"high": 953.8,
"low": 426.7,
"close": 812
},
"depth": {
"buy": [
{
"quantity": 525,
"price": 969.35,
"orders": 1
},
{
"quantity": 75,
"price": 969.3,
"orders": 1
},
{
"quantity": 150,
"price": 969.2,
"orders": 2
},
{
"quantity": 75,
"price": 969.1,
"orders": 1
},
{
"quantity": 75,
"price": 969,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 1059.75,
"orders": 1
},
{
"quantity": 75,
"price": 1059.8,
"orders": 1
},
{
"quantity": 75,
"price": 1059.85,
"orders": 1
},
{
"quantity": 150,
"price": 1059.95,
"orders": 1
},
{
"quantity": 225,
"price": 1078.55,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|138654",
"symbol": "SOLARINDS25MAY13250CE",
"last_price": 812,
"volume": 3075,
"average_price": 638.29,
"oi": 6075,
"net_change": 324.4,
"total_buy_quantity": 18075,
"total_sell_quantity": 2775,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 2094.1,
"last_trade_time": "1747811246749",
"oi_day_high": 6150,
"oi_day_low": 5850
},
"NSE_FO:SHREECEM25MAY30750PE": {
"ohlc": {
"open": 238.35,
"high": 238.35,
"low": 191.5,
"close": 212.25
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 187,
"orders": 1
},
{
"quantity": 25,
"price": 186.95,
"orders": 1
},
{
"quantity": 750,
"price": 174.3,
"orders": 1
},
{
"quantity": 25,
"price": 115,
"orders": 1
},
{
"quantity": 75,
"price": 53.95,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 259.35,
"orders": 1
},
{
"quantity": 25,
"price": 259.4,
"orders": 1
},
{
"quantity": 75,
"price": 354.3,
"orders": 1
},
{
"quantity": 250,
"price": 361.75,
"orders": 1
},
{
"quantity": 100,
"price": 375.95,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|136589",
"symbol": "SHREECEM25MAY30750PE",
"last_price": 212.25,
"volume": 525,
"average_price": 201.87,
"oi": 1775,
"net_change": -6.85,
"total_buy_quantity": 3275,
"total_sell_quantity": 875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 586.2,
"last_trade_time": "1747816398331",
"oi_day_high": 2125,
"oi_day_low": 1775
},
"NSE_FO:CUMMINSIND25MAY2950CE": {
"ohlc": {
"open": 77,
"high": 109.8,
"low": 69.95,
"close": 92.75
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 90,
"orders": 2
},
{
"quantity": 150,
"price": 88.65,
"orders": 1
},
{
"quantity": 300,
"price": 88.6,
"orders": 1
},
{
"quantity": 450,
"price": 88.55,
"orders": 2
},
{
"quantity": 300,
"price": 82.05,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 91.2,
"orders": 1
},
{
"quantity": 150,
"price": 91.25,
"orders": 1
},
{
"quantity": 150,
"price": 91.45,
"orders": 1
},
{
"quantity": 300,
"price": 92.9,
"orders": 1
},
{
"quantity": 450,
"price": 92.95,
"orders": 2
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|83868",
"symbol": "CUMMINSIND25MAY2950CE",
"last_price": 92.75,
"volume": 105450,
"average_price": 89.85,
"oi": 49350,
"net_change": 18.2,
"total_buy_quantity": 32850,
"total_sell_quantity": 20850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 174.15,
"last_trade_time": "1747821544607",
"oi_day_high": 50700,
"oi_day_low": 43650
},
"NSE_FO:INFY25MAY1480CE": {
"ohlc": {
"open": 90.45,
"high": 96.2,
"low": 81.5,
"close": 93
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 88.15,
"orders": 1
},
{
"quantity": 400,
"price": 88.1,
"orders": 1
},
{
"quantity": 400,
"price": 88,
"orders": 1
},
{
"quantity": 2000,
"price": 87.9,
"orders": 5
},
{
"quantity": 1200,
"price": 87.8,
"orders": 3
}
],
"sell": [
{
"quantity": 400,
"price": 90.35,
"orders": 1
},
{
"quantity": 400,
"price": 90.4,
"orders": 1
},
{
"quantity": 1200,
"price": 90.95,
"orders": 3
},
{
"quantity": 3200,
"price": 91.2,
"orders": 2
},
{
"quantity": 400,
"price": 92.2,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|95139",
"symbol": "INFY25MAY1480CE",
"last_price": 93,
"volume": 21600,
"average_price": 89.2,
"oi": 357600,
"net_change": 0.8,
"total_buy_quantity": 40800,
"total_sell_quantity": 38400,
"lower_circuit_limit": 24.6,
"upper_circuit_limit": 159.8,
"last_trade_time": "1747819845972",
"oi_day_high": 366800,
"oi_day_low": 357600
},
"NSE_FO:ADANIENSOL25MAY960PE": {
"ohlc": {
"open": 92.65,
"high": 99.1,
"low": 92.65,
"close": 94.85
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 83.45,
"orders": 1
},
{
"quantity": 625,
"price": 83.4,
"orders": 1
},
{
"quantity": 625,
"price": 83.35,
"orders": 1
},
{
"quantity": 625,
"price": 83.3,
"orders": 1
},
{
"quantity": 625,
"price": 83.25,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 88.95,
"orders": 1
},
{
"quantity": 625,
"price": 89,
"orders": 1
},
{
"quantity": 625,
"price": 89.1,
"orders": 1
},
{
"quantity": 1250,
"price": 89.2,
"orders": 2
},
{
"quantity": 1250,
"price": 89.6,
"orders": 2
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|64327",
"symbol": "ADANIENSOL25MAY960PE",
"last_price": 94.85,
"volume": 5000,
"average_price": 95.78,
"oi": 121250,
"net_change": 1.7,
"total_buy_quantity": 40625,
"total_sell_quantity": 50625,
"lower_circuit_limit": 18.95,
"upper_circuit_limit": 167.35,
"last_trade_time": "1747817293480",
"oi_day_high": 123750,
"oi_day_low": 121250
},
"NSE_FO:LT25MAY3300PE": {
"ohlc": {
"open": 2.9,
"high": 3.3,
"low": 1.9,
"close": 2.2
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 2.1,
"orders": 5
},
{
"quantity": 750,
"price": 2.05,
"orders": 5
},
{
"quantity": 750,
"price": 2,
"orders": 4
},
{
"quantity": 450,
"price": 1.95,
"orders": 2
},
{
"quantity": 4950,
"price": 1.9,
"orders": 3
}
],
"sell": [
{
"quantity": 600,
"price": 2.25,
"orders": 4
},
{
"quantity": 900,
"price": 2.3,
"orders": 4
},
{
"quantity": 900,
"price": 2.35,
"orders": 5
},
{
"quantity": 750,
"price": 2.4,
"orders": 5
},
{
"quantity": 750,
"price": 2.45,
"orders": 4
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|101855",
"symbol": "LT25MAY3300PE",
"last_price": 2.2,
"volume": 278400,
"average_price": 2.28,
"oi": 379350,
"net_change": -0.5,
"total_buy_quantity": 310050,
"total_sell_quantity": 51750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.7,
"last_trade_time": "1747821557904",
"oi_day_high": 402900,
"oi_day_low": 379350
},
"NSE_FO:RAMCOCEM25MAY990CE": {
"ohlc": {
"open": 20.25,
"high": 21.6,
"low": 12.95,
"close": 13.9
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 13.9,
"orders": 2
},
{
"quantity": 850,
"price": 13.7,
"orders": 1
},
{
"quantity": 850,
"price": 13.55,
"orders": 1
},
{
"quantity": 850,
"price": 13.5,
"orders": 1
},
{
"quantity": 850,
"price": 13.35,
"orders": 1
}
],
"sell": [
{
"quantity": 1700,
"price": 14.2,
"orders": 2
},
{
"quantity": 850,
"price": 14.45,
"orders": 1
},
{
"quantity": 1700,
"price": 14.5,
"orders": 2
},
{
"quantity": 850,
"price": 14.55,
"orders": 1
},
{
"quantity": 850,
"price": 14.6,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|134002",
"symbol": "RAMCOCEM25MAY990CE",
"last_price": 13.9,
"volume": 61200,
"average_price": 16.46,
"oi": 62900,
"net_change": -5.85,
"total_buy_quantity": 249050,
"total_sell_quantity": 73950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 41.25,
"last_trade_time": "1747821579386",
"oi_day_high": 63750,
"oi_day_low": 47600
},
"NSE_FO:ULTRACEMCO25MAY12200CE": {
"ohlc": {
"open": 37.65,
"high": 65.25,
"low": 22.95,
"close": 24.1
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 23.35,
"orders": 1
},
{
"quantity": 50,
"price": 23.3,
"orders": 1
},
{
"quantity": 50,
"price": 22.85,
"orders": 1
},
{
"quantity": 50,
"price": 22.8,
"orders": 1
},
{
"quantity": 50,
"price": 22.5,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 24.05,
"orders": 1
},
{
"quantity": 50,
"price": 24.1,
"orders": 1
},
{
"quantity": 50,
"price": 24.15,
"orders": 1
},
{
"quantity": 50,
"price": 24.5,
"orders": 1
},
{
"quantity": 100,
"price": 24.55,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|137113",
"symbol": "ULTRACEMCO25MAY12200CE",
"last_price": 24.1,
"volume": 128100,
"average_price": 39.79,
"oi": 137650,
"net_change": -13.55,
"total_buy_quantity": 11600,
"total_sell_quantity": 13100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 138,
"last_trade_time": "1747821577861",
"oi_day_high": 144800,
"oi_day_low": 128150
},
"NSE_FO:TCS25MAY3400PE": {
"ohlc": {
"open": 12,
"high": 14.25,
"low": 8.1,
"close": 9.9
},
"depth": {
"buy": [
{
"quantity": 525,
"price": 9.75,
"orders": 3
},
{
"quantity": 700,
"price": 9.7,
"orders": 4
},
{
"quantity": 700,
"price": 9.65,
"orders": 4
},
{
"quantity": 525,
"price": 9.6,
"orders": 3
},
{
"quantity": 700,
"price": 9.55,
"orders": 4
}
],
"sell": [
{
"quantity": 175,
"price": 9.9,
"orders": 1
},
{
"quantity": 350,
"price": 10,
"orders": 2
},
{
"quantity": 525,
"price": 10.05,
"orders": 3
},
{
"quantity": 350,
"price": 10.1,
"orders": 2
},
{
"quantity": 525,
"price": 10.15,
"orders": 2
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|131753",
"symbol": "TCS25MAY3400PE",
"last_price": 9.9,
"volume": 333725,
"average_price": 10.11,
"oi": 590625,
"net_change": -3.35,
"total_buy_quantity": 240450,
"total_sell_quantity": 117425,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 45.85,
"last_trade_time": "1747821577019",
"oi_day_high": 592375,
"oi_day_low": 534800
},
"NSE_FO:POLYCAB25MAY5500PE": {
"ohlc": {
"open": 6.35,
"high": 8.2,
"low": 5.75,
"close": 6.6
},
"depth": {
"buy": [
{
"quantity": 1875,
"price": 6.55,
"orders": 7
},
{
"quantity": 125,
"price": 6.4,
"orders": 1
},
{
"quantity": 375,
"price": 6.35,
"orders": 1
},
{
"quantity": 125,
"price": 6.3,
"orders": 1
},
{
"quantity": 250,
"price": 6.2,
"orders": 1
}
],
"sell": [
{
"quantity": 1500,
"price": 6.6,
"orders": 1
},
{
"quantity": 250,
"price": 6.85,
"orders": 1
},
{
"quantity": 375,
"price": 6.9,
"orders": 1
},
{
"quantity": 500,
"price": 6.95,
"orders": 2
},
{
"quantity": 125,
"price": 7,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|131658",
"symbol": "POLYCAB25MAY5500PE",
"last_price": 6.6,
"volume": 45375,
"average_price": 6.67,
"oi": 126000,
"net_change": -0.9,
"total_buy_quantity": 72250,
"total_sell_quantity": 24875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 59,
"last_trade_time": "1747821542754",
"oi_day_high": 140375,
"oi_day_low": 125500
},
"NSE_FO:GRANULES25MAY480PE": {
"ohlc": {
"open": 2.8,
"high": 3.4,
"low": 2.35,
"close": 2.6
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 2.55,
"orders": 2
},
{
"quantity": 2000,
"price": 2.5,
"orders": 2
},
{
"quantity": 3000,
"price": 2.45,
"orders": 2
},
{
"quantity": 1000,
"price": 2.4,
"orders": 1
},
{
"quantity": 4000,
"price": 2.35,
"orders": 3
}
],
"sell": [
{
"quantity": 3000,
"price": 2.7,
"orders": 3
},
{
"quantity": 2000,
"price": 2.75,
"orders": 2
},
{
"quantity": 1000,
"price": 2.8,
"orders": 1
},
{
"quantity": 4000,
"price": 2.85,
"orders": 3
},
{
"quantity": 1000,
"price": 2.9,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|84330",
"symbol": "GRANULES25MAY480PE",
"last_price": 2.6,
"volume": 129000,
"average_price": 2.79,
"oi": 193000,
"net_change": -0.95,
"total_buy_quantity": 258000,
"total_sell_quantity": 157000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.55,
"last_trade_time": "1747821544455",
"oi_day_high": 196000,
"oi_day_low": 178000
},
"NSE_FO:DIVISLAB25MAY6200CE": {
"ohlc": {
"open": 350,
"high": 422.95,
"low": 350,
"close": 379.35
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 376.15,
"orders": 1
},
{
"quantity": 100,
"price": 376.1,
"orders": 1
},
{
"quantity": 100,
"price": 374.4,
"orders": 1
},
{
"quantity": 200,
"price": 374.35,
"orders": 2
},
{
"quantity": 200,
"price": 370.95,
"orders": 2
}
],
"sell": [
{
"quantity": 100,
"price": 378.85,
"orders": 1
},
{
"quantity": 100,
"price": 378.9,
"orders": 1
},
{
"quantity": 100,
"price": 379.9,
"orders": 1
},
{
"quantity": 100,
"price": 381.9,
"orders": 1
},
{
"quantity": 100,
"price": 383.05,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|79682",
"symbol": "DIVISLAB25MAY6200CE",
"last_price": 379.35,
"volume": 12300,
"average_price": 390.55,
"oi": 103200,
"net_change": 72.45,
"total_buy_quantity": 13400,
"total_sell_quantity": 10800,
"lower_circuit_limit": 32.05,
"upper_circuit_limit": 581.75,
"last_trade_time": "1747821511301",
"oi_day_high": 107600,
"oi_day_low": 103200
},
"NSE_FO:HAVELLS25MAY1600CE": {
"ohlc": {
"open": 12.95,
"high": 21.5,
"low": 11.75,
"close": 13.65
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 13.85,
"orders": 1
},
{
"quantity": 1000,
"price": 13.8,
"orders": 2
},
{
"quantity": 1000,
"price": 13.75,
"orders": 2
},
{
"quantity": 1000,
"price": 13.7,
"orders": 1
},
{
"quantity": 500,
"price": 13.65,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 14.1,
"orders": 1
},
{
"quantity": 500,
"price": 14.15,
"orders": 1
},
{
"quantity": 500,
"price": 14.3,
"orders": 1
},
{
"quantity": 500,
"price": 14.35,
"orders": 1
},
{
"quantity": 500,
"price": 14.4,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|86047",
"symbol": "HAVELLS25MAY1600CE",
"last_price": 13.65,
"volume": 978500,
"average_price": 16.86,
"oi": 1112000,
"net_change": 1.6,
"total_buy_quantity": 309000,
"total_sell_quantity": 265500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.2,
"last_trade_time": "1747821581815",
"oi_day_high": 1238500,
"oi_day_low": 1091000
},
"NSE_FO:BANKBARODA25MAY252.5CE": {
"ohlc": {
"open": 0.45,
"high": 0.9,
"low": 0.45,
"close": 0.85
},
"depth": {
"buy": [
{
"quantity": 81900,
"price": 0.8,
"orders": 14
},
{
"quantity": 40950,
"price": 0.75,
"orders": 9
},
{
"quantity": 52650,
"price": 0.7,
"orders": 11
},
{
"quantity": 93600,
"price": 0.65,
"orders": 8
},
{
"quantity": 26325,
"price": 0.6,
"orders": 8
}
],
"sell": [
{
"quantity": 5850,
"price": 0.85,
"orders": 2
},
{
"quantity": 55575,
"price": 0.9,
"orders": 10
},
{
"quantity": 149175,
"price": 0.95,
"orders": 16
},
{
"quantity": 131625,
"price": 1,
"orders": 8
},
{
"quantity": 29250,
"price": 1.05,
"orders": 3
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|73652",
"symbol": "BANKBARODA25MAY252.5CE",
"last_price": 0.85,
"volume": 1904175,
"average_price": 0.71,
"oi": 1266525,
"net_change": 0.3,
"total_buy_quantity": 1088100,
"total_sell_quantity": 704925,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.55,
"last_trade_time": "1747821540003",
"oi_day_high": 1436175,
"oi_day_low": 1266525
},
"NSE_FO:PETRONET25MAY315PE": {
"ohlc": {
"open": 6,
"high": 8.3,
"low": 2.85,
"close": 3.25
},
"depth": {
"buy": [
{
"quantity": 9000,
"price": 3.15,
"orders": 5
},
{
"quantity": 4500,
"price": 3.1,
"orders": 2
},
{
"quantity": 12000,
"price": 3.05,
"orders": 5
},
{
"quantity": 10500,
"price": 3,
"orders": 5
},
{
"quantity": 9000,
"price": 2.95,
"orders": 4
}
],
"sell": [
{
"quantity": 3000,
"price": 3.25,
"orders": 1
},
{
"quantity": 6000,
"price": 3.3,
"orders": 3
},
{
"quantity": 13500,
"price": 3.35,
"orders": 7
},
{
"quantity": 7500,
"price": 3.4,
"orders": 4
},
{
"quantity": 12000,
"price": 3.45,
"orders": 6
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|128355",
"symbol": "PETRONET25MAY315PE",
"last_price": 3.25,
"volume": 2349000,
"average_price": 4.65,
"oi": 762000,
"net_change": -1.9,
"total_buy_quantity": 586500,
"total_sell_quantity": 432000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.15,
"last_trade_time": "1747821548891",
"oi_day_high": 849000,
"oi_day_low": 622500
},
"NSE_FO:NAUKRI25MAY1440CE": {
"ohlc": {
"open": 51.65,
"high": 61.55,
"low": 45,
"close": 61.1
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 58.9,
"orders": 1
},
{
"quantity": 375,
"price": 58.85,
"orders": 1
},
{
"quantity": 1125,
"price": 58.8,
"orders": 1
},
{
"quantity": 375,
"price": 58.75,
"orders": 1
},
{
"quantity": 375,
"price": 58.7,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 60.15,
"orders": 1
},
{
"quantity": 375,
"price": 60.2,
"orders": 1
},
{
"quantity": 375,
"price": 60.3,
"orders": 1
},
{
"quantity": 375,
"price": 60.55,
"orders": 1
},
{
"quantity": 375,
"price": 60.6,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|107838",
"symbol": "NAUKRI25MAY1440CE",
"last_price": 61.1,
"volume": 132000,
"average_price": 53.31,
"oi": 225000,
"net_change": 17.55,
"total_buy_quantity": 54000,
"total_sell_quantity": 60000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 92.55,
"last_trade_time": "1747821366096",
"oi_day_high": 237750,
"oi_day_low": 224625
},
"NSE_FO:CDSL25MAY1360PE": {
"ohlc": {
"open": 9.95,
"high": 16,
"low": 6.2,
"close": 6.65
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 6.4,
"orders": 3
},
{
"quantity": 2800,
"price": 6.35,
"orders": 3
},
{
"quantity": 14000,
"price": 6.3,
"orders": 3
},
{
"quantity": 1050,
"price": 6.25,
"orders": 2
},
{
"quantity": 2800,
"price": 6.2,
"orders": 3
}
],
"sell": [
{
"quantity": 350,
"price": 6.55,
"orders": 1
},
{
"quantity": 350,
"price": 6.6,
"orders": 1
},
{
"quantity": 700,
"price": 6.65,
"orders": 2
},
{
"quantity": 1050,
"price": 6.7,
"orders": 3
},
{
"quantity": 700,
"price": 6.75,
"orders": 2
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|73439",
"symbol": "CDSL25MAY1360PE",
"last_price": 6.65,
"volume": 547400,
"average_price": 9.69,
"oi": 387450,
"net_change": -3.05,
"total_buy_quantity": 158900,
"total_sell_quantity": 75950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.85,
"last_trade_time": "1747821593409",
"oi_day_high": 394450,
"oi_day_low": 347550
},
"NSE_FO:TVSMOTOR25MAY2780PE": {
"ohlc": {
"open": 62.95,
"high": 63.05,
"low": 32.15,
"close": 46.55
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 46.4,
"orders": 1
},
{
"quantity": 350,
"price": 46.35,
"orders": 1
},
{
"quantity": 350,
"price": 46.15,
"orders": 1
},
{
"quantity": 350,
"price": 46.1,
"orders": 1
},
{
"quantity": 350,
"price": 45.15,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 47.25,
"orders": 1
},
{
"quantity": 350,
"price": 47.3,
"orders": 1
},
{
"quantity": 350,
"price": 47.55,
"orders": 1
},
{
"quantity": 350,
"price": 47.6,
"orders": 1
},
{
"quantity": 700,
"price": 47.65,
"orders": 2
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|145099",
"symbol": "TVSMOTOR25MAY2780PE",
"last_price": 46.55,
"volume": 179550,
"average_price": 44.38,
"oi": 95200,
"net_change": -10.35,
"total_buy_quantity": 134400,
"total_sell_quantity": 51800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 140.35,
"last_trade_time": "1747821478713",
"oi_day_high": 99400,
"oi_day_low": 59500
},
"NSE_FO:TATACOMM25MAY1600PE": {
"ohlc": {
"open": 15.45,
"high": 15.75,
"low": 5.95,
"close": 6.25
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 6.15,
"orders": 1
},
{
"quantity": 500,
"price": 6.1,
"orders": 2
},
{
"quantity": 500,
"price": 6.05,
"orders": 2
},
{
"quantity": 500,
"price": 6,
"orders": 2
},
{
"quantity": 750,
"price": 5.95,
"orders": 2
}
],
"sell": [
{
"quantity": 250,
"price": 6.35,
"orders": 1
},
{
"quantity": 250,
"price": 6.4,
"orders": 1
},
{
"quantity": 250,
"price": 6.5,
"orders": 1
},
{
"quantity": 250,
"price": 6.55,
"orders": 1
},
{
"quantity": 250,
"price": 6.6,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|127025",
"symbol": "TATACOMM25MAY1600PE",
"last_price": 6.25,
"volume": 221250,
"average_price": 7.87,
"oi": 130750,
"net_change": -8.35,
"total_buy_quantity": 158750,
"total_sell_quantity": 43500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 44.35,
"last_trade_time": "1747821583750",
"oi_day_high": 152500,
"oi_day_low": 127500
},
"NSE_FO:HEROMOTOCO25MAY3950PE": {
"ohlc": {
"open": 9.15,
"high": 9.15,
"low": 4.75,
"close": 5.4
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 5.35,
"orders": 3
},
{
"quantity": 450,
"price": 5.3,
"orders": 3
},
{
"quantity": 450,
"price": 5.25,
"orders": 3
},
{
"quantity": 300,
"price": 5.2,
"orders": 2
},
{
"quantity": 300,
"price": 5.15,
"orders": 2
}
],
"sell": [
{
"quantity": 600,
"price": 5.55,
"orders": 4
},
{
"quantity": 1200,
"price": 5.6,
"orders": 3
},
{
"quantity": 1050,
"price": 5.65,
"orders": 2
},
{
"quantity": 900,
"price": 5.7,
"orders": 1
},
{
"quantity": 300,
"price": 5.75,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|95375",
"symbol": "HEROMOTOCO25MAY3950PE",
"last_price": 5.4,
"volume": 30450,
"average_price": 5.92,
"oi": 72600,
"net_change": -1.15,
"total_buy_quantity": 113250,
"total_sell_quantity": 29550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.55,
"last_trade_time": "1747821246195",
"oi_day_high": 72750,
"oi_day_low": 68100
},
"NSE_FO:AUBANK25MAY680PE": {
"ohlc": {
"open": 9.5,
"high": 11.6,
"low": 6.95,
"close": 7.1
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 7,
"orders": 1
},
{
"quantity": 1000,
"price": 6.95,
"orders": 1
},
{
"quantity": 4000,
"price": 6.9,
"orders": 4
},
{
"quantity": 1000,
"price": 6.85,
"orders": 1
},
{
"quantity": 1000,
"price": 6.8,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 7.1,
"orders": 2
},
{
"quantity": 3000,
"price": 7.15,
"orders": 3
},
{
"quantity": 2000,
"price": 7.2,
"orders": 2
},
{
"quantity": 3000,
"price": 7.25,
"orders": 3
},
{
"quantity": 2000,
"price": 7.3,
"orders": 2
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|68661",
"symbol": "AUBANK25MAY680PE",
"last_price": 7.1,
"volume": 688000,
"average_price": 9.52,
"oi": 386000,
"net_change": -2.25,
"total_buy_quantity": 226000,
"total_sell_quantity": 138000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.35,
"last_trade_time": "1747821595110",
"oi_day_high": 413000,
"oi_day_low": 370000
},
"NSE_FO:VBL25MAY530PE": {
"ohlc": {
"open": 53,
"high": 53,
"low": 46.05,
"close": 49.8
},
"depth": {
"buy": [
{
"quantity": 875,
"price": 49.35,
"orders": 1
},
{
"quantity": 875,
"price": 49.3,
"orders": 1
},
{
"quantity": 1750,
"price": 48.85,
"orders": 1
},
{
"quantity": 875,
"price": 48.8,
"orders": 1
},
{
"quantity": 1750,
"price": 48.35,
"orders": 1
}
],
"sell": [
{
"quantity": 875,
"price": 49.75,
"orders": 1
},
{
"quantity": 875,
"price": 49.8,
"orders": 1
},
{
"quantity": 875,
"price": 49.85,
"orders": 1
},
{
"quantity": 1750,
"price": 50.45,
"orders": 1
},
{
"quantity": 875,
"price": 50.5,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|145748",
"symbol": "VBL25MAY530PE",
"last_price": 49.8,
"volume": 204750,
"average_price": 50.26,
"oi": 345625,
"net_change": 1.55,
"total_buy_quantity": 97125,
"total_sell_quantity": 93625,
"lower_circuit_limit": 18.3,
"upper_circuit_limit": 78.2,
"last_trade_time": "1747821376284",
"oi_day_high": 348250,
"oi_day_low": 335125
},
"NSE_FO:BANKINDIA25MAY119CE": {
"ohlc": {
"open": 1.7,
"high": 2.45,
"low": 1.55,
"close": 2.1
},
"depth": {
"buy": [
{
"quantity": 28950,
"price": 2.05,
"orders": 5
},
{
"quantity": 53075,
"price": 2,
"orders": 11
},
{
"quantity": 28950,
"price": 1.95,
"orders": 5
},
{
"quantity": 4825,
"price": 1.9,
"orders": 1
},
{
"quantity": 14475,
"price": 1.85,
"orders": 2
}
],
"sell": [
{
"quantity": 28950,
"price": 2.15,
"orders": 4
},
{
"quantity": 33775,
"price": 2.2,
"orders": 5
},
{
"quantity": 53075,
"price": 2.25,
"orders": 8
},
{
"quantity": 67550,
"price": 2.3,
"orders": 12
},
{
"quantity": 33775,
"price": 2.35,
"orders": 4
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|74051",
"symbol": "BANKINDIA25MAY119CE",
"last_price": 2.1,
"volume": 443900,
"average_price": 2.05,
"oi": 603125,
"net_change": 0.45,
"total_buy_quantity": 699625,
"total_sell_quantity": 694800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.65,
"last_trade_time": "1747821559547",
"oi_day_high": 612775,
"oi_day_low": 554875
},
"NSE_FO:OBEROIRLTY25MAY1680PE": {
"ohlc": {
"open": 19.9,
"high": 22.8,
"low": 10.8,
"close": 14.4
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 14.2,
"orders": 1
},
{
"quantity": 350,
"price": 14.15,
"orders": 1
},
{
"quantity": 350,
"price": 14,
"orders": 1
},
{
"quantity": 350,
"price": 13.9,
"orders": 1
},
{
"quantity": 700,
"price": 13.85,
"orders": 2
}
],
"sell": [
{
"quantity": 350,
"price": 14.4,
"orders": 1
},
{
"quantity": 350,
"price": 14.45,
"orders": 1
},
{
"quantity": 350,
"price": 14.55,
"orders": 1
},
{
"quantity": 350,
"price": 14.6,
"orders": 1
},
{
"quantity": 350,
"price": 14.7,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|110847",
"symbol": "OBEROIRLTY25MAY1680PE",
"last_price": 14.4,
"volume": 142450,
"average_price": 15.26,
"oi": 79800,
"net_change": -10.5,
"total_buy_quantity": 301000,
"total_sell_quantity": 60900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 73.25,
"last_trade_time": "1747821595053",
"oi_day_high": 83300,
"oi_day_low": 78050
},
"NSE_FO:MGL25MAY1320CE": {
"ohlc": {
"open": 65.2,
"high": 65.2,
"low": 65.2,
"close": 65.2
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 62.8,
"orders": 1
},
{
"quantity": 800,
"price": 62.75,
"orders": 2
},
{
"quantity": 2800,
"price": 62.65,
"orders": 1
},
{
"quantity": 4000,
"price": 60.6,
"orders": 1
},
{
"quantity": 1600,
"price": 59.95,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 71.85,
"orders": 1
},
{
"quantity": 400,
"price": 71.9,
"orders": 1
},
{
"quantity": 1200,
"price": 71.95,
"orders": 1
},
{
"quantity": 1600,
"price": 73.6,
"orders": 1
},
{
"quantity": 2000,
"price": 74.25,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|105645",
"symbol": "MGL25MAY1320CE",
"last_price": 65.2,
"volume": 0,
"average_price": 0,
"oi": 30000,
"net_change": 0.75,
"total_buy_quantity": 48000,
"total_sell_quantity": 14800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 137.5,
"last_trade_time": "1747735150000",
"oi_day_high": 30800,
"oi_day_low": 27600
},
"NSE_FO:IOC25MAY138CE": {
"ohlc": {
"open": 4.3,
"high": 6.15,
"low": 4.1,
"close": 6.15
},
"depth": {
"buy": [
{
"quantity": 4875,
"price": 6,
"orders": 1
},
{
"quantity": 4875,
"price": 5.95,
"orders": 1
},
{
"quantity": 9750,
"price": 5.9,
"orders": 2
},
{
"quantity": 4875,
"price": 5.8,
"orders": 1
},
{
"quantity": 4875,
"price": 5.7,
"orders": 1
}
],
"sell": [
{
"quantity": 9750,
"price": 6.2,
"orders": 2
},
{
"quantity": 19500,
"price": 6.25,
"orders": 3
},
{
"quantity": 14625,
"price": 6.35,
"orders": 2
},
{
"quantity": 34125,
"price": 6.5,
"orders": 2
},
{
"quantity": 24375,
"price": 6.55,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|106992",
"symbol": "IOC25MAY138CE",
"last_price": 6.15,
"volume": 102375,
"average_price": 5.13,
"oi": 901875,
"net_change": 1.15,
"total_buy_quantity": 468000,
"total_sell_quantity": 492375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25,
"last_trade_time": "1747818225113",
"oi_day_high": 945750,
"oi_day_low": 901875
},
"NSE_FO:WIPRO25MAY242.5CE": {
"ohlc": {
"open": 8.9,
"high": 10.75,
"low": 8.55,
"close": 9.5
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 9.4,
"orders": 1
},
{
"quantity": 3000,
"price": 9.35,
"orders": 1
},
{
"quantity": 3000,
"price": 9.3,
"orders": 1
},
{
"quantity": 3000,
"price": 9.25,
"orders": 1
},
{
"quantity": 6000,
"price": 9.2,
"orders": 2
}
],
"sell": [
{
"quantity": 3000,
"price": 9.55,
"orders": 1
},
{
"quantity": 3000,
"price": 9.6,
"orders": 1
},
{
"quantity": 6000,
"price": 9.65,
"orders": 2
},
{
"quantity": 6000,
"price": 9.7,
"orders": 2
},
{
"quantity": 9000,
"price": 9.75,
"orders": 2
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|146129",
"symbol": "WIPRO25MAY242.5CE",
"last_price": 9.5,
"volume": 180000,
"average_price": 9.72,
"oi": 1737000,
"net_change": -0.1,
"total_buy_quantity": 405000,
"total_sell_quantity": 342000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.6,
"last_trade_time": "1747821514111",
"oi_day_high": 1770000,
"oi_day_low": 1737000
},
"NSE_FO:ASIANPAINT25MAY2460CE": {
"ohlc": {
"open": 2.8,
"high": 2.8,
"low": 2.05,
"close": 2.2
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 2.2,
"orders": 2
},
{
"quantity": 1400,
"price": 2.15,
"orders": 6
},
{
"quantity": 2200,
"price": 2.1,
"orders": 6
},
{
"quantity": 2000,
"price": 2.05,
"orders": 5
},
{
"quantity": 3800,
"price": 2,
"orders": 13
}
],
"sell": [
{
"quantity": 1000,
"price": 2.3,
"orders": 3
},
{
"quantity": 2000,
"price": 2.35,
"orders": 4
},
{
"quantity": 2200,
"price": 2.4,
"orders": 8
},
{
"quantity": 1400,
"price": 2.45,
"orders": 5
},
{
"quantity": 1400,
"price": 2.5,
"orders": 5
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|68939",
"symbol": "ASIANPAINT25MAY2460CE",
"last_price": 2.2,
"volume": 176200,
"average_price": 2.41,
"oi": 338400,
"net_change": -0.5,
"total_buy_quantity": 322000,
"total_sell_quantity": 56400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.7,
"last_trade_time": "1747821551832",
"oi_day_high": 338400,
"oi_day_low": 321800
},
"NSE_FO:ICICIGI25MAY1900PE": {
"ohlc": {
"open": 44.3,
"high": 44.3,
"low": 29,
"close": 34.25
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 34.65,
"orders": 1
},
{
"quantity": 250,
"price": 34.6,
"orders": 1
},
{
"quantity": 250,
"price": 34.55,
"orders": 1
},
{
"quantity": 750,
"price": 34.1,
"orders": 2
},
{
"quantity": 500,
"price": 34.05,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 35.25,
"orders": 1
},
{
"quantity": 250,
"price": 35.3,
"orders": 1
},
{
"quantity": 250,
"price": 35.35,
"orders": 1
},
{
"quantity": 500,
"price": 35.4,
"orders": 1
},
{
"quantity": 250,
"price": 35.45,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|100378",
"symbol": "ICICIGI25MAY1900PE",
"last_price": 34.25,
"volume": 74750,
"average_price": 34.78,
"oi": 82750,
"net_change": -5.6,
"total_buy_quantity": 37500,
"total_sell_quantity": 37000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 91.7,
"last_trade_time": "1747821570442",
"oi_day_high": 92000,
"oi_day_low": 79000
},
"NSE_FO:NYKAA25MAY195CE": {
"ohlc": {
"open": 6,
"high": 10.1,
"low": 6,
"close": 8.35
},
"depth": {
"buy": [
{
"quantity": 2950,
"price": 8.1,
"orders": 1
},
{
"quantity": 11800,
"price": 8.05,
"orders": 3
},
{
"quantity": 5900,
"price": 8,
"orders": 2
},
{
"quantity": 2950,
"price": 7.95,
"orders": 1
},
{
"quantity": 5900,
"price": 7.9,
"orders": 2
}
],
"sell": [
{
"quantity": 5900,
"price": 8.3,
"orders": 2
},
{
"quantity": 2950,
"price": 8.4,
"orders": 1
},
{
"quantity": 2950,
"price": 8.45,
"orders": 1
},
{
"quantity": 2950,
"price": 8.5,
"orders": 1
},
{
"quantity": 2950,
"price": 8.55,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|110597",
"symbol": "NYKAA25MAY195CE",
"last_price": 8.35,
"volume": 185850,
"average_price": 8.21,
"oi": 221250,
"net_change": 0.95,
"total_buy_quantity": 395300,
"total_sell_quantity": 250750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.4,
"last_trade_time": "1747821492320",
"oi_day_high": 244850,
"oi_day_low": 215350
},
"NSE_FO:BAJAJFINSV25MAY2100CE": {
"ohlc": {
"open": 7.05,
"high": 12.85,
"low": 5.1,
"close": 9.6
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 9.8,
"orders": 2
},
{
"quantity": 1000,
"price": 9.75,
"orders": 2
},
{
"quantity": 2500,
"price": 9.7,
"orders": 5
},
{
"quantity": 2000,
"price": 9.65,
"orders": 4
},
{
"quantity": 2500,
"price": 9.6,
"orders": 5
}
],
"sell": [
{
"quantity": 1000,
"price": 9.95,
"orders": 2
},
{
"quantity": 1500,
"price": 10,
"orders": 3
},
{
"quantity": 2000,
"price": 10.05,
"orders": 4
},
{
"quantity": 1000,
"price": 10.1,
"orders": 2
},
{
"quantity": 2500,
"price": 10.15,
"orders": 4
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|72178",
"symbol": "BAJAJFINSV25MAY2100CE",
"last_price": 9.6,
"volume": 2556000,
"average_price": 9.03,
"oi": 2250000,
"net_change": 3.05,
"total_buy_quantity": 392000,
"total_sell_quantity": 295000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.55,
"last_trade_time": "1747821566555",
"oi_day_high": 2708500,
"oi_day_low": 2245000
},
"NSE_FO:UNITDSPR25MAY1560CE": {
"ohlc": {
"open": 40,
"high": 40.65,
"low": 13.05,
"close": 26
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 26.05,
"orders": 1
},
{
"quantity": 4200,
"price": 26,
"orders": 5
},
{
"quantity": 350,
"price": 25.9,
"orders": 1
},
{
"quantity": 700,
"price": 25.85,
"orders": 2
},
{
"quantity": 700,
"price": 25.8,
"orders": 2
}
],
"sell": [
{
"quantity": 700,
"price": 26.4,
"orders": 2
},
{
"quantity": 350,
"price": 26.5,
"orders": 1
},
{
"quantity": 700,
"price": 26.55,
"orders": 2
},
{
"quantity": 350,
"price": 26.6,
"orders": 1
},
{
"quantity": 1400,
"price": 26.65,
"orders": 2
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|138463",
"symbol": "UNITDSPR25MAY1560CE",
"last_price": 26,
"volume": 5159000,
"average_price": 26.05,
"oi": 508200,
"net_change": -9.9,
"total_buy_quantity": 390950,
"total_sell_quantity": 175700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 73.5,
"last_trade_time": "1747821599092",
"oi_day_high": 741650,
"oi_day_low": 308000
},
"NSE_FO:NESTLEIND25MAY2440PE": {
"ohlc": {
"open": 64.8,
"high": 73.45,
"low": 61.6,
"close": 64.1
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 67.4,
"orders": 1
},
{
"quantity": 400,
"price": 67.35,
"orders": 2
},
{
"quantity": 200,
"price": 67.25,
"orders": 1
},
{
"quantity": 200,
"price": 66.55,
"orders": 1
},
{
"quantity": 200,
"price": 66.35,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 70.15,
"orders": 3
},
{
"quantity": 200,
"price": 70.2,
"orders": 1
},
{
"quantity": 200,
"price": 70.75,
"orders": 1
},
{
"quantity": 200,
"price": 72.55,
"orders": 1
},
{
"quantity": 1000,
"price": 72.75,
"orders": 2
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|108890",
"symbol": "NESTLEIND25MAY2440PE",
"last_price": 64.1,
"volume": 8600,
"average_price": 65.26,
"oi": 64400,
"net_change": -19.85,
"total_buy_quantity": 32800,
"total_sell_quantity": 27200,
"lower_circuit_limit": 15.35,
"upper_circuit_limit": 152.55,
"last_trade_time": "1747820673957",
"oi_day_high": 64400,
"oi_day_low": 64000
},
"NSE_FO:PERSISTENT25MAY5200PE": {
"ohlc": {
"open": 20.2,
"high": 25.45,
"low": 12.75,
"close": 14.7
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 14.7,
"orders": 1
},
{
"quantity": 100,
"price": 14.6,
"orders": 1
},
{
"quantity": 200,
"price": 14.55,
"orders": 2
},
{
"quantity": 200,
"price": 14.5,
"orders": 2
},
{
"quantity": 800,
"price": 14.45,
"orders": 3
}
],
"sell": [
{
"quantity": 100,
"price": 14.8,
"orders": 1
},
{
"quantity": 300,
"price": 14.85,
"orders": 3
},
{
"quantity": 200,
"price": 14.9,
"orders": 2
},
{
"quantity": 100,
"price": 14.95,
"orders": 1
},
{
"quantity": 200,
"price": 15,
"orders": 2
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|114445",
"symbol": "PERSISTENT25MAY5200PE",
"last_price": 14.7,
"volume": 41400,
"average_price": 16.9,
"oi": 103400,
"net_change": -4.05,
"total_buy_quantity": 49600,
"total_sell_quantity": 21700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 64.5,
"last_trade_time": "1747821427429",
"oi_day_high": 103400,
"oi_day_low": 100600
},
"NSE_FO:HDFCBANK25MAY1920PE": {
"ohlc": {
"open": 18.4,
"high": 20.35,
"low": 11.5,
"close": 17.4
},
"depth": {
"buy": [
{
"quantity": 3850,
"price": 17.4,
"orders": 3
},
{
"quantity": 1650,
"price": 17.35,
"orders": 3
},
{
"quantity": 2750,
"price": 17.3,
"orders": 5
},
{
"quantity": 1650,
"price": 17.25,
"orders": 3
},
{
"quantity": 2200,
"price": 17.2,
"orders": 4
}
],
"sell": [
{
"quantity": 1100,
"price": 17.5,
"orders": 2
},
{
"quantity": 3850,
"price": 17.55,
"orders": 4
},
{
"quantity": 2750,
"price": 17.6,
"orders": 5
},
{
"quantity": 2200,
"price": 17.65,
"orders": 4
},
{
"quantity": 3300,
"price": 17.7,
"orders": 6
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|87326",
"symbol": "HDFCBANK25MAY1920PE",
"last_price": 17.4,
"volume": 8125700,
"average_price": 15.89,
"oi": 1384900,
"net_change": -2.9,
"total_buy_quantity": 491150,
"total_sell_quantity": 196900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 57.9,
"last_trade_time": "1747821597579",
"oi_day_high": 1586750,
"oi_day_low": 1301850
},
"NSE_FO:JIOFIN25MAY260CE": {
"ohlc": {
"open": 13.7,
"high": 17.15,
"low": 12.7,
"close": 16.4
},
"depth": {
"buy": [
{
"quantity": 3300,
"price": 16.15,
"orders": 2
},
{
"quantity": 4950,
"price": 16.1,
"orders": 3
},
{
"quantity": 6600,
"price": 16.05,
"orders": 3
},
{
"quantity": 3300,
"price": 16,
"orders": 2
},
{
"quantity": 1650,
"price": 15.95,
"orders": 1
}
],
"sell": [
{
"quantity": 1650,
"price": 16.3,
"orders": 1
},
{
"quantity": 1650,
"price": 16.35,
"orders": 1
},
{
"quantity": 4950,
"price": 16.4,
"orders": 3
},
{
"quantity": 3300,
"price": 16.45,
"orders": 2
},
{
"quantity": 3300,
"price": 16.5,
"orders": 2
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|97762",
"symbol": "JIOFIN25MAY260CE",
"last_price": 16.4,
"volume": 498300,
"average_price": 15.33,
"oi": 2539350,
"net_change": 2.3,
"total_buy_quantity": 201300,
"total_sell_quantity": 239250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.1,
"last_trade_time": "1747821580823",
"oi_day_high": 2656500,
"oi_day_low": 2531100
},
"NSE_FO:MANAPPURAM25MAY230CE": {
"ohlc": {
"open": 0.55,
"high": 0.55,
"low": 0.4,
"close": 0.4
},
"depth": {
"buy": [
{
"quantity": 84000,
"price": 0.4,
"orders": 1
},
{
"quantity": 1998000,
"price": 0.1,
"orders": 25
},
{
"quantity": 1119000,
"price": 0.05,
"orders": 13
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 3000,
"price": 0.5,
"orders": 1
},
{
"quantity": 6000,
"price": 1.9,
"orders": 2
},
{
"quantity": 9000,
"price": 2,
"orders": 2
},
{
"quantity": 12000,
"price": 2.2,
"orders": 1
},
{
"quantity": 6000,
"price": 2.5,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|103980",
"symbol": "MANAPPURAM25MAY230CE",
"last_price": 0.4,
"volume": 18000,
"average_price": 0.45,
"oi": 10884000,
"net_change": -0.15,
"total_buy_quantity": 3201000,
"total_sell_quantity": 261000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.55,
"last_trade_time": "1747819323526",
"oi_day_high": 10896000,
"oi_day_low": 10884000
},
"NSE_FO:BAJAJ-AUTO25MAY8200CE": {
"ohlc": {
"open": 422.85,
"high": 597.8,
"low": 408.95,
"close": 500.8
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 509.15,
"orders": 1
},
{
"quantity": 75,
"price": 509.1,
"orders": 1
},
{
"quantity": 75,
"price": 509.05,
"orders": 1
},
{
"quantity": 75,
"price": 509,
"orders": 1
},
{
"quantity": 75,
"price": 508.05,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 519.05,
"orders": 1
},
{
"quantity": 75,
"price": 519.1,
"orders": 1
},
{
"quantity": 75,
"price": 519.25,
"orders": 1
},
{
"quantity": 75,
"price": 519.3,
"orders": 1
},
{
"quantity": 75,
"price": 519.35,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|69518",
"symbol": "BAJAJ-AUTO25MAY8200CE",
"last_price": 500.8,
"volume": 6300,
"average_price": 499.25,
"oi": 40350,
"net_change": 77.95,
"total_buy_quantity": 5325,
"total_sell_quantity": 7050,
"lower_circuit_limit": 51.05,
"upper_circuit_limit": 794.65,
"last_trade_time": "1747820667133",
"oi_day_high": 44325,
"oi_day_low": 40350
},
"NSE_FO:NTPC25MAY365PE": {
"ohlc": {
"open": 18,
"high": 20,
"low": 17.8,
"close": 19.35
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 19,
"orders": 1
},
{
"quantity": 1500,
"price": 18.95,
"orders": 1
},
{
"quantity": 1500,
"price": 18.9,
"orders": 1
},
{
"quantity": 1500,
"price": 18.85,
"orders": 1
},
{
"quantity": 1500,
"price": 18.65,
"orders": 1
}
],
"sell": [
{
"quantity": 1500,
"price": 19.2,
"orders": 1
},
{
"quantity": 1500,
"price": 19.25,
"orders": 1
},
{
"quantity": 1500,
"price": 19.3,
"orders": 1
},
{
"quantity": 1500,
"price": 19.45,
"orders": 1
},
{
"quantity": 3000,
"price": 19.55,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|124356",
"symbol": "NTPC25MAY365PE",
"last_price": 19.35,
"volume": 31500,
"average_price": 18.85,
"oi": 877500,
"net_change": -3.3,
"total_buy_quantity": 175500,
"total_sell_quantity": 180000,
"lower_circuit_limit": 2.65,
"upper_circuit_limit": 42.65,
"last_trade_time": "1747821030697",
"oi_day_high": 882000,
"oi_day_low": 876000
},
"NSE_FO:GLENMARK25MAY1440CE": {
"ohlc": {
"open": 39.4,
"high": 66.7,
"low": 30.95,
"close": 37.95
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 36.95,
"orders": 1
},
{
"quantity": 325,
"price": 36.9,
"orders": 1
},
{
"quantity": 650,
"price": 36.85,
"orders": 1
},
{
"quantity": 650,
"price": 36.35,
"orders": 1
},
{
"quantity": 325,
"price": 36.3,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 37.95,
"orders": 1
},
{
"quantity": 650,
"price": 38,
"orders": 1
},
{
"quantity": 325,
"price": 38.3,
"orders": 1
},
{
"quantity": 650,
"price": 38.35,
"orders": 2
},
{
"quantity": 650,
"price": 38.6,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|83170",
"symbol": "GLENMARK25MAY1440CE",
"last_price": 37.95,
"volume": 1551550,
"average_price": 47.53,
"oi": 334100,
"net_change": -1.25,
"total_buy_quantity": 207025,
"total_sell_quantity": 166400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 82.3,
"last_trade_time": "1747821591495",
"oi_day_high": 551525,
"oi_day_low": 305500
},
"NSE_FO:GODREJPROP25MAY2150CE": {
"ohlc": {
"open": 69.5,
"high": 90.2,
"low": 62.6,
"close": 64.55
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 64.45,
"orders": 1
},
{
"quantity": 225,
"price": 64.4,
"orders": 1
},
{
"quantity": 450,
"price": 64.35,
"orders": 2
},
{
"quantity": 450,
"price": 64.15,
"orders": 2
},
{
"quantity": 225,
"price": 64.1,
"orders": 1
}
],
"sell": [
{
"quantity": 225,
"price": 65.4,
"orders": 1
},
{
"quantity": 450,
"price": 66.35,
"orders": 2
},
{
"quantity": 225,
"price": 66.45,
"orders": 1
},
{
"quantity": 225,
"price": 66.5,
"orders": 1
},
{
"quantity": 450,
"price": 66.55,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|90760",
"symbol": "GODREJPROP25MAY2150CE",
"last_price": 64.55,
"volume": 215550,
"average_price": 73.69,
"oi": 146025,
"net_change": 0.85,
"total_buy_quantity": 84600,
"total_sell_quantity": 22950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 159.25,
"last_trade_time": "1747821563238",
"oi_day_high": 164700,
"oi_day_low": 144900
},
"NSE_FO:BANDHANBNK25MAY170PE": {
"ohlc": {
"open": 6.5,
"high": 7.7,
"low": 3.95,
"close": 4.45
},
"depth": {
"buy": [
{
"quantity": 5600,
"price": 4.45,
"orders": 2
},
{
"quantity": 14000,
"price": 4.4,
"orders": 5
},
{
"quantity": 16800,
"price": 4.35,
"orders": 5
},
{
"quantity": 8400,
"price": 4.3,
"orders": 3
},
{
"quantity": 22400,
"price": 4.25,
"orders": 7
}
],
"sell": [
{
"quantity": 11200,
"price": 4.55,
"orders": 4
},
{
"quantity": 16800,
"price": 4.6,
"orders": 6
},
{
"quantity": 22400,
"price": 4.65,
"orders": 6
},
{
"quantity": 8400,
"price": 4.7,
"orders": 3
},
{
"quantity": 16800,
"price": 4.75,
"orders": 3
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|70275",
"symbol": "BANDHANBNK25MAY170PE",
"last_price": 4.45,
"volume": 1036000,
"average_price": 5.11,
"oi": 2808400,
"net_change": -2.05,
"total_buy_quantity": 579600,
"total_sell_quantity": 476000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.5,
"last_trade_time": "1747821423155",
"oi_day_high": 2895200,
"oi_day_low": 2805600
},
"NSE_FO:BSE25MAY6500CE": {
"ohlc": {
"open": 916,
"high": 961,
"low": 737.25,
"close": 848.75
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 844.95,
"orders": 1
},
{
"quantity": 125,
"price": 844.8,
"orders": 1
},
{
"quantity": 125,
"price": 844.75,
"orders": 1
},
{
"quantity": 250,
"price": 844.7,
"orders": 1
},
{
"quantity": 250,
"price": 844.65,
"orders": 2
}
],
"sell": [
{
"quantity": 125,
"price": 859.65,
"orders": 1
},
{
"quantity": 125,
"price": 859.7,
"orders": 1
},
{
"quantity": 125,
"price": 870.5,
"orders": 1
},
{
"quantity": 250,
"price": 871.25,
"orders": 1
},
{
"quantity": 625,
"price": 871.3,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|35243",
"symbol": "BSE25MAY6500CE",
"last_price": 848.75,
"volume": 18125,
"average_price": 826.62,
"oi": 132875,
"net_change": -73.65,
"total_buy_quantity": 10625,
"total_sell_quantity": 9125,
"lower_circuit_limit": 192.75,
"upper_circuit_limit": 1652.05,
"last_trade_time": "1747821555521",
"oi_day_high": 142375,
"oi_day_low": 132875
},
"NSE_FO:TORNTPOWER25MAY1600CE": {
"ohlc": {
"open": 1.3,
"high": 2.35,
"low": 1.3,
"close": 1.35
},
"depth": {
"buy": [
{
"quantity": 9375,
"price": 1.35,
"orders": 6
},
{
"quantity": 2250,
"price": 1.3,
"orders": 4
},
{
"quantity": 2250,
"price": 1.25,
"orders": 5
},
{
"quantity": 1875,
"price": 1.2,
"orders": 4
},
{
"quantity": 750,
"price": 1.15,
"orders": 2
}
],
"sell": [
{
"quantity": 1500,
"price": 1.5,
"orders": 4
},
{
"quantity": 1125,
"price": 1.55,
"orders": 3
},
{
"quantity": 1500,
"price": 1.6,
"orders": 3
},
{
"quantity": 1875,
"price": 1.65,
"orders": 5
},
{
"quantity": 1500,
"price": 1.7,
"orders": 4
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|135476",
"symbol": "TORNTPOWER25MAY1600CE",
"last_price": 1.35,
"volume": 124500,
"average_price": 1.79,
"oi": 166875,
"net_change": -0.7,
"total_buy_quantity": 87375,
"total_sell_quantity": 84750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.05,
"last_trade_time": "1747821480720",
"oi_day_high": 177750,
"oi_day_low": 166125
},
"NSE_FO:LTF25MAY180PE": {
"ohlc": {
"open": 12.3,
"high": 12.3,
"low": 9.3,
"close": 9.75
},
"depth": {
"buy": [
{
"quantity": 8924,
"price": 9.75,
"orders": 2
},
{
"quantity": 4462,
"price": 9.7,
"orders": 1
},
{
"quantity": 17848,
"price": 9.65,
"orders": 3
},
{
"quantity": 4462,
"price": 9.6,
"orders": 1
},
{
"quantity": 13386,
"price": 9.35,
"orders": 2
}
],
"sell": [
{
"quantity": 4462,
"price": 10,
"orders": 1
},
{
"quantity": 8924,
"price": 10.05,
"orders": 2
},
{
"quantity": 4462,
"price": 10.1,
"orders": 1
},
{
"quantity": 4462,
"price": 10.25,
"orders": 1
},
{
"quantity": 4462,
"price": 10.35,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|102369",
"symbol": "LTF25MAY180PE",
"last_price": 9.75,
"volume": 84778,
"average_price": 10.41,
"oi": 468510,
"net_change": -1.95,
"total_buy_quantity": 446200,
"total_sell_quantity": 423890,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.7,
"last_trade_time": "1747820970900",
"oi_day_high": 481896,
"oi_day_low": 468510
},
"NSE_FO:HINDCOPPER25MAY225PE": {
"ohlc": {
"open": 5,
"high": 6.6,
"low": 3.75,
"close": 4.65
},
"depth": {
"buy": [
{
"quantity": 5300,
"price": 4.65,
"orders": 2
},
{
"quantity": 5300,
"price": 4.6,
"orders": 2
},
{
"quantity": 5300,
"price": 4.55,
"orders": 2
},
{
"quantity": 5300,
"price": 4.5,
"orders": 2
},
{
"quantity": 5300,
"price": 4.45,
"orders": 2
}
],
"sell": [
{
"quantity": 5300,
"price": 4.8,
"orders": 2
},
{
"quantity": 5300,
"price": 4.85,
"orders": 2
},
{
"quantity": 5300,
"price": 4.9,
"orders": 2
},
{
"quantity": 5300,
"price": 4.95,
"orders": 2
},
{
"quantity": 5300,
"price": 5,
"orders": 2
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|97274",
"symbol": "HINDCOPPER25MAY225PE",
"last_price": 4.65,
"volume": 1605900,
"average_price": 4.78,
"oi": 625400,
"net_change": 0.3,
"total_buy_quantity": 673100,
"total_sell_quantity": 506150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.35,
"last_trade_time": "1747821577914",
"oi_day_high": 625400,
"oi_day_low": 341850
},
"NSE_FO:MARUTI25MAY11900CE": {
"ohlc": {
"open": 768.1,
"high": 768.1,
"low": 768.1,
"close": 768.1
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 710.65,
"orders": 2
},
{
"quantity": 50,
"price": 710.6,
"orders": 1
},
{
"quantity": 600,
"price": 710.35,
"orders": 1
},
{
"quantity": 200,
"price": 686.45,
"orders": 1
},
{
"quantity": 500,
"price": 681.75,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 774.55,
"orders": 2
},
{
"quantity": 50,
"price": 774.6,
"orders": 1
},
{
"quantity": 1100,
"price": 788.95,
"orders": 2
},
{
"quantity": 200,
"price": 789.05,
"orders": 1
},
{
"quantity": 250,
"price": 792.05,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|117770",
"symbol": "MARUTI25MAY11900CE",
"last_price": 768.1,
"volume": 0,
"average_price": 0,
"oi": 29900,
"net_change": -7.1,
"total_buy_quantity": 4500,
"total_sell_quantity": 5300,
"lower_circuit_limit": 283.35,
"upper_circuit_limit": 1267.05,
"last_trade_time": "1747734989000",
"oi_day_high": 30850,
"oi_day_low": 29900
},
"NSE_FO:IGL25MAY185PE": {
"ohlc": {
"open": 0.45,
"high": 0.5,
"low": 0.3,
"close": 0.35
},
"depth": {
"buy": [
{
"quantity": 33000,
"price": 0.3,
"orders": 3
},
{
"quantity": 11000,
"price": 0.25,
"orders": 2
},
{
"quantity": 184250,
"price": 0.2,
"orders": 9
},
{
"quantity": 151250,
"price": 0.15,
"orders": 6
},
{
"quantity": 27500,
"price": 0.1,
"orders": 5
}
],
"sell": [
{
"quantity": 13750,
"price": 1.3,
"orders": 2
},
{
"quantity": 2750,
"price": 1.45,
"orders": 1
},
{
"quantity": 35750,
"price": 1.5,
"orders": 2
},
{
"quantity": 30250,
"price": 1.55,
"orders": 2
},
{
"quantity": 110000,
"price": 2.2,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|92188",
"symbol": "IGL25MAY185PE",
"last_price": 0.35,
"volume": 195250,
"average_price": 0.36,
"oi": 478500,
"net_change": -0.2,
"total_buy_quantity": 616000,
"total_sell_quantity": 346500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.55,
"last_trade_time": "1747821571083",
"oi_day_high": 541750,
"oi_day_low": 478500
},
"NSE_FO:TORNTPHARM25MAY3350PE": {
"ohlc": {
"open": 108.3,
"high": 108.85,
"low": 59.8,
"close": 99.05
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 97.45,
"orders": 1
},
{
"quantity": 750,
"price": 97.4,
"orders": 3
},
{
"quantity": 250,
"price": 97.35,
"orders": 1
},
{
"quantity": 500,
"price": 97.3,
"orders": 2
},
{
"quantity": 1000,
"price": 96.05,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 105.9,
"orders": 1
},
{
"quantity": 250,
"price": 106,
"orders": 1
},
{
"quantity": 500,
"price": 106.05,
"orders": 2
},
{
"quantity": 250,
"price": 106.1,
"orders": 1
},
{
"quantity": 1000,
"price": 107.55,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|144796",
"symbol": "TORNTPHARM25MAY3350PE",
"last_price": 99.05,
"volume": 473750,
"average_price": 80.67,
"oi": 56250,
"net_change": -38.35,
"total_buy_quantity": 25250,
"total_sell_quantity": 27500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 246.25,
"last_trade_time": "1747821573445",
"oi_day_high": 81500,
"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": 15132000,
"price": 0.05,
"orders": 118
},
{
"quantity": 3224000,
"price": 0.1,
"orders": 32
},
{
"quantity": 1170000,
"price": 0.15,
"orders": 14
},
{
"quantity": 806000,
"price": 0.25,
"orders": 6
},
{
"quantity": 286000,
"price": 0.3,
"orders": 6
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|140560",
"symbol": "YESBANK25MAY18PE",
"last_price": 0.05,
"volume": 182000,
"average_price": 0.05,
"oi": 38246000,
"net_change": 0,
"total_buy_quantity": 0,
"total_sell_quantity": 21788000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.05,
"last_trade_time": "1747815397891",
"oi_day_high": 38246000,
"oi_day_low": 38142000
},
"NSE_FO:MPHASIS25MAY2460PE": {
"ohlc": {
"open": 20.35,
"high": 33,
"low": 16.5,
"close": 16.5
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 16.75,
"orders": 2
},
{
"quantity": 275,
"price": 16.7,
"orders": 1
},
{
"quantity": 275,
"price": 15.85,
"orders": 1
},
{
"quantity": 275,
"price": 15.75,
"orders": 1
},
{
"quantity": 8250,
"price": 14.7,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 17.6,
"orders": 1
},
{
"quantity": 275,
"price": 17.65,
"orders": 1
},
{
"quantity": 275,
"price": 18.4,
"orders": 1
},
{
"quantity": 275,
"price": 18.65,
"orders": 1
},
{
"quantity": 5500,
"price": 20.95,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|120545",
"symbol": "MPHASIS25MAY2460PE",
"last_price": 16.5,
"volume": 57750,
"average_price": 22.32,
"oi": 51425,
"net_change": -11.05,
"total_buy_quantity": 81675,
"total_sell_quantity": 44000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 78.75,
"last_trade_time": "1747821202947",
"oi_day_high": 51975,
"oi_day_low": 47025
},
"NSE_FO:DMART25MAY4500PE": {
"ohlc": {
"open": 381.05,
"high": 381.05,
"low": 379.25,
"close": 379.25
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 381.45,
"orders": 1
},
{
"quantity": 150,
"price": 381.4,
"orders": 1
},
{
"quantity": 150,
"price": 381.3,
"orders": 1
},
{
"quantity": 150,
"price": 381.2,
"orders": 1
},
{
"quantity": 150,
"price": 381.05,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 391.6,
"orders": 1
},
{
"quantity": 150,
"price": 391.65,
"orders": 1
},
{
"quantity": 150,
"price": 391.7,
"orders": 1
},
{
"quantity": 600,
"price": 411,
"orders": 1
},
{
"quantity": 150,
"price": 416.6,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|80824",
"symbol": "DMART25MAY4500PE",
"last_price": 379.25,
"volume": 450,
"average_price": 380.43,
"oi": 13800,
"net_change": -21.75,
"total_buy_quantity": 13950,
"total_sell_quantity": 12750,
"lower_circuit_limit": 182,
"upper_circuit_limit": 620,
"last_trade_time": "1747820235130",
"oi_day_high": 13800,
"oi_day_low": 13650
},
"NSE_FO:LODHA25MAY1320PE": {
"ohlc": {
"open": 9.5,
"high": 11.1,
"low": 6.5,
"close": 7.55
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 7.35,
"orders": 1
},
{
"quantity": 1350,
"price": 7.3,
"orders": 3
},
{
"quantity": 450,
"price": 7.25,
"orders": 1
},
{
"quantity": 1350,
"price": 7.2,
"orders": 3
},
{
"quantity": 900,
"price": 7.15,
"orders": 2
}
],
"sell": [
{
"quantity": 450,
"price": 7.5,
"orders": 1
},
{
"quantity": 900,
"price": 7.55,
"orders": 2
},
{
"quantity": 450,
"price": 7.6,
"orders": 1
},
{
"quantity": 3150,
"price": 7.65,
"orders": 3
},
{
"quantity": 2700,
"price": 7.7,
"orders": 2
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|101627",
"symbol": "LODHA25MAY1320PE",
"last_price": 7.55,
"volume": 120600,
"average_price": 8.4,
"oi": 80100,
"net_change": -7.4,
"total_buy_quantity": 278100,
"total_sell_quantity": 81450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 48.6,
"last_trade_time": "1747821433534",
"oi_day_high": 80100,
"oi_day_low": 74700
},
"NSE_FO:ABB25MAY5700PE": {
"ohlc": {
"open": 96.3,
"high": 104.15,
"low": 39.45,
"close": 39.6
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 41.1,
"orders": 2
},
{
"quantity": 125,
"price": 40.8,
"orders": 1
},
{
"quantity": 250,
"price": 40.6,
"orders": 1
},
{
"quantity": 125,
"price": 39.4,
"orders": 1
},
{
"quantity": 375,
"price": 39.35,
"orders": 2
}
],
"sell": [
{
"quantity": 250,
"price": 41.9,
"orders": 2
},
{
"quantity": 250,
"price": 41.95,
"orders": 1
},
{
"quantity": 125,
"price": 42.15,
"orders": 1
},
{
"quantity": 125,
"price": 42.2,
"orders": 1
},
{
"quantity": 375,
"price": 42.45,
"orders": 2
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|65258",
"symbol": "ABB25MAY5700PE",
"last_price": 39.6,
"volume": 155625,
"average_price": 58.76,
"oi": 92375,
"net_change": -57.1,
"total_buy_quantity": 19125,
"total_sell_quantity": 16875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 268.75,
"last_trade_time": "1747821585164",
"oi_day_high": 98625,
"oi_day_low": 87250
},
"NSE_FO:PNBHOUSING25MAY1000PE": {
"ohlc": {
"open": 8,
"high": 8.35,
"low": 5.1,
"close": 5.35
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 5.1,
"orders": 1
},
{
"quantity": 650,
"price": 5.05,
"orders": 1
},
{
"quantity": 1300,
"price": 4.9,
"orders": 1
},
{
"quantity": 650,
"price": 4.65,
"orders": 1
},
{
"quantity": 650,
"price": 4.6,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 6.4,
"orders": 1
},
{
"quantity": 13000,
"price": 6.45,
"orders": 1
},
{
"quantity": 3250,
"price": 6.55,
"orders": 1
},
{
"quantity": 650,
"price": 6.75,
"orders": 1
},
{
"quantity": 3250,
"price": 7.2,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|130560",
"symbol": "PNBHOUSING25MAY1000PE",
"last_price": 5.35,
"volume": 39000,
"average_price": 5.87,
"oi": 255450,
"net_change": -3.15,
"total_buy_quantity": 371150,
"total_sell_quantity": 95550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.75,
"last_trade_time": "1747819114805",
"oi_day_high": 256100,
"oi_day_low": 252200
},
"NSE_FO:INOXWIND25MAY180CE": {
"ohlc": {
"open": 9.85,
"high": 12,
"low": 8.5,
"close": 9.45
},
"depth": {
"buy": [
{
"quantity": 3225,
"price": 9.25,
"orders": 1
},
{
"quantity": 6450,
"price": 9.2,
"orders": 2
},
{
"quantity": 6450,
"price": 9.15,
"orders": 2
},
{
"quantity": 3225,
"price": 9.1,
"orders": 1
},
{
"quantity": 6450,
"price": 9.05,
"orders": 1
}
],
"sell": [
{
"quantity": 6450,
"price": 9.5,
"orders": 2
},
{
"quantity": 6450,
"price": 9.55,
"orders": 2
},
{
"quantity": 3225,
"price": 9.6,
"orders": 1
},
{
"quantity": 3225,
"price": 9.65,
"orders": 1
},
{
"quantity": 3225,
"price": 9.7,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|106101",
"symbol": "INOXWIND25MAY180CE",
"last_price": 9.45,
"volume": 493425,
"average_price": 9.93,
"oi": 1373850,
"net_change": -0.45,
"total_buy_quantity": 425700,
"total_sell_quantity": 486975,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.9,
"last_trade_time": "1747821566650",
"oi_day_high": 1415775,
"oi_day_low": 1370625
},
"NSE_FO:BOSCHLTD25MAY28500CE": {
"ohlc": {
"open": 1982.7,
"high": 1982.7,
"low": 1982.7,
"close": 1982.7
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 2730,
"orders": 1
},
{
"quantity": 25,
"price": 2729.95,
"orders": 1
},
{
"quantity": 750,
"price": 2729.6,
"orders": 1
},
{
"quantity": 125,
"price": 2559.7,
"orders": 1
},
{
"quantity": 250,
"price": 2222.35,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 3489.9,
"orders": 1
},
{
"quantity": 250,
"price": 3489.95,
"orders": 1
},
{
"quantity": 125,
"price": 3504.95,
"orders": 1
},
{
"quantity": 225,
"price": 4051,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-05-21T15:29:59.514+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": 1225,
"total_sell_quantity": 625,
"lower_circuit_limit": 1643.3,
"upper_circuit_limit": 4488.9,
"last_trade_time": "1746591406000",
"oi_day_high": 450,
"oi_day_low": 450
},
"NSE_FO:IRCTC25MAY780CE": {
"ohlc": {
"open": 19,
"high": 24.95,
"low": 15.95,
"close": 20.4
},
"depth": {
"buy": [
{
"quantity": 1750,
"price": 20.75,
"orders": 2
},
{
"quantity": 1750,
"price": 20.7,
"orders": 2
},
{
"quantity": 1750,
"price": 20.65,
"orders": 2
},
{
"quantity": 875,
"price": 20.6,
"orders": 1
},
{
"quantity": 875,
"price": 20.55,
"orders": 1
}
],
"sell": [
{
"quantity": 2625,
"price": 21.05,
"orders": 3
},
{
"quantity": 875,
"price": 21.1,
"orders": 1
},
{
"quantity": 2625,
"price": 21.15,
"orders": 3
},
{
"quantity": 875,
"price": 21.2,
"orders": 1
},
{
"quantity": 875,
"price": 21.25,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|95969",
"symbol": "IRCTC25MAY780CE",
"last_price": 20.4,
"volume": 315000,
"average_price": 21.03,
"oi": 190750,
"net_change": 0.9,
"total_buy_quantity": 159250,
"total_sell_quantity": 84000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 45.65,
"last_trade_time": "1747821580216",
"oi_day_high": 199500,
"oi_day_low": 186375
},
"NSE_FO:IIFL25MAY375CE": {
"ohlc": {
"open": 41.15,
"high": 42.95,
"low": 40.6,
"close": 40.6
},
"depth": {
"buy": [
{
"quantity": 1550,
"price": 40,
"orders": 1
},
{
"quantity": 1550,
"price": 39.95,
"orders": 1
},
{
"quantity": 1550,
"price": 39.75,
"orders": 1
},
{
"quantity": 6200,
"price": 39.1,
"orders": 1
},
{
"quantity": 15500,
"price": 38.55,
"orders": 1
}
],
"sell": [
{
"quantity": 1550,
"price": 41.1,
"orders": 1
},
{
"quantity": 1550,
"price": 41.15,
"orders": 1
},
{
"quantity": 1550,
"price": 41.2,
"orders": 1
},
{
"quantity": 1550,
"price": 41.25,
"orders": 1
},
{
"quantity": 3100,
"price": 41.35,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|102872",
"symbol": "IIFL25MAY375CE",
"last_price": 40.6,
"volume": 13950,
"average_price": 41.92,
"oi": 266600,
"net_change": -0.25,
"total_buy_quantity": 142600,
"total_sell_quantity": 150350,
"lower_circuit_limit": 5.35,
"upper_circuit_limit": 65.95,
"last_trade_time": "1747821257640",
"oi_day_high": 269700,
"oi_day_low": 266600
},
"NSE_FO:PRESTIGE25MAY1300PE": {
"ohlc": {
"open": 6.3,
"high": 6.85,
"low": 4.5,
"close": 4.85
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 4.05,
"orders": 1
},
{
"quantity": 650,
"price": 4,
"orders": 2
},
{
"quantity": 325,
"price": 3.95,
"orders": 1
},
{
"quantity": 325,
"price": 3.9,
"orders": 1
},
{
"quantity": 325,
"price": 3.85,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 4.55,
"orders": 1
},
{
"quantity": 325,
"price": 4.6,
"orders": 1
},
{
"quantity": 325,
"price": 4.75,
"orders": 1
},
{
"quantity": 975,
"price": 4.8,
"orders": 3
},
{
"quantity": 325,
"price": 4.85,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|118570",
"symbol": "PRESTIGE25MAY1300PE",
"last_price": 4.85,
"volume": 16575,
"average_price": 5.16,
"oi": 134875,
"net_change": -2.6,
"total_buy_quantity": 128050,
"total_sell_quantity": 60775,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.45,
"last_trade_time": "1747821105318",
"oi_day_high": 136825,
"oi_day_low": 131625
},
"NSE_FO:IDEA25MAY8CE": {
"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": 43720000,
"price": 0.05,
"orders": 251
},
{
"quantity": 88600000,
"price": 0.1,
"orders": 311
},
{
"quantity": 37280000,
"price": 0.15,
"orders": 120
},
{
"quantity": 24160000,
"price": 0.2,
"orders": 80
},
{
"quantity": 16040000,
"price": 0.25,
"orders": 34
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|91446",
"symbol": "IDEA25MAY8CE",
"last_price": 0.05,
"volume": 10960000,
"average_price": 0.05,
"oi": 481000000,
"net_change": 0,
"total_buy_quantity": 0,
"total_sell_quantity": 241640000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.05,
"last_trade_time": "1747821564845",
"oi_day_high": 481840000,
"oi_day_low": 475560000
},
"NSE_FO:ASTRAL25MAY1400PE": {
"ohlc": {
"open": 63.2,
"high": 67.85,
"low": 46,
"close": 49.65
},
"depth": {
"buy": [
{
"quantity": 367,
"price": 48.95,
"orders": 1
},
{
"quantity": 367,
"price": 48.9,
"orders": 1
},
{
"quantity": 367,
"price": 48.1,
"orders": 1
},
{
"quantity": 734,
"price": 48.05,
"orders": 1
},
{
"quantity": 367,
"price": 48,
"orders": 1
}
],
"sell": [
{
"quantity": 367,
"price": 49.65,
"orders": 1
},
{
"quantity": 367,
"price": 49.9,
"orders": 1
},
{
"quantity": 367,
"price": 51,
"orders": 1
},
{
"quantity": 367,
"price": 51.05,
"orders": 1
},
{
"quantity": 1835,
"price": 51.1,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|67957",
"symbol": "ASTRAL25MAY1400PE",
"last_price": 49.65,
"volume": 326263,
"average_price": 57.6,
"oi": 322226,
"net_change": -9.05,
"total_buy_quantity": 23121,
"total_sell_quantity": 34865,
"lower_circuit_limit": 10.5,
"upper_circuit_limit": 106.9,
"last_trade_time": "1747821593689",
"oi_day_high": 350852,
"oi_day_low": 313785
},
"NSE_FO:SUNPHARMA25MAY1800CE": {
"ohlc": {
"open": 9.05,
"high": 18.25,
"low": 8.5,
"close": 11.3
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 11.3,
"orders": 1
},
{
"quantity": 2100,
"price": 11.25,
"orders": 6
},
{
"quantity": 8400,
"price": 11.2,
"orders": 4
},
{
"quantity": 1050,
"price": 11.15,
"orders": 3
},
{
"quantity": 700,
"price": 11.1,
"orders": 2
}
],
"sell": [
{
"quantity": 1400,
"price": 11.4,
"orders": 3
},
{
"quantity": 1400,
"price": 11.45,
"orders": 2
},
{
"quantity": 1050,
"price": 11.5,
"orders": 3
},
{
"quantity": 1750,
"price": 11.55,
"orders": 2
},
{
"quantity": 700,
"price": 11.6,
"orders": 2
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|125704",
"symbol": "SUNPHARMA25MAY1800CE",
"last_price": 11.3,
"volume": 3827950,
"average_price": 12.62,
"oi": 1017800,
"net_change": 2.7,
"total_buy_quantity": 582050,
"total_sell_quantity": 259350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 54.4,
"last_trade_time": "1747821595150",
"oi_day_high": 1033550,
"oi_day_low": 869400
},
"NSE_FO:MAXHEALTH25MAY1120PE": {
"ohlc": {
"open": 9.95,
"high": 19.15,
"low": 6.45,
"close": 14.25
},
"depth": {
"buy": [
{
"quantity": 525,
"price": 14.05,
"orders": 1
},
{
"quantity": 525,
"price": 14,
"orders": 1
},
{
"quantity": 525,
"price": 13.95,
"orders": 1
},
{
"quantity": 525,
"price": 13.85,
"orders": 1
},
{
"quantity": 1050,
"price": 13.8,
"orders": 2
}
],
"sell": [
{
"quantity": 525,
"price": 14.3,
"orders": 1
},
{
"quantity": 525,
"price": 14.35,
"orders": 1
},
{
"quantity": 1050,
"price": 14.4,
"orders": 2
},
{
"quantity": 1575,
"price": 14.45,
"orders": 3
},
{
"quantity": 1575,
"price": 14.5,
"orders": 3
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|104846",
"symbol": "MAXHEALTH25MAY1120PE",
"last_price": 14.25,
"volume": 643650,
"average_price": 13.69,
"oi": 192150,
"net_change": 1.8,
"total_buy_quantity": 549150,
"total_sell_quantity": 125475,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.45,
"last_trade_time": "1747821583332",
"oi_day_high": 193725,
"oi_day_low": 110775
},
"NSE_FO:HEROMOTOCO25MAY3850PE": {
"ohlc": {
"open": 3.6,
"high": 3.85,
"low": 2.9,
"close": 3.05
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 3.05,
"orders": 4
},
{
"quantity": 300,
"price": 3,
"orders": 2
},
{
"quantity": 600,
"price": 2.95,
"orders": 4
},
{
"quantity": 750,
"price": 2.9,
"orders": 5
},
{
"quantity": 750,
"price": 2.85,
"orders": 4
}
],
"sell": [
{
"quantity": 750,
"price": 3.15,
"orders": 5
},
{
"quantity": 450,
"price": 3.2,
"orders": 3
},
{
"quantity": 450,
"price": 3.25,
"orders": 3
},
{
"quantity": 300,
"price": 3.3,
"orders": 2
},
{
"quantity": 450,
"price": 3.35,
"orders": 2
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|95370",
"symbol": "HEROMOTOCO25MAY3850PE",
"last_price": 3.05,
"volume": 32250,
"average_price": 3.18,
"oi": 49200,
"net_change": -0.75,
"total_buy_quantity": 113550,
"total_sell_quantity": 24900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.8,
"last_trade_time": "1747821580499",
"oi_day_high": 50100,
"oi_day_low": 47850
},
"NSE_FO:BAJFINANCE25MAY9300CE": {
"ohlc": {
"open": 76.9,
"high": 139.15,
"low": 52.05,
"close": 91.2
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 89.5,
"orders": 2
},
{
"quantity": 250,
"price": 89.2,
"orders": 1
},
{
"quantity": 125,
"price": 88.05,
"orders": 1
},
{
"quantity": 250,
"price": 88,
"orders": 2
},
{
"quantity": 125,
"price": 87.6,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 90.75,
"orders": 1
},
{
"quantity": 125,
"price": 90.8,
"orders": 1
},
{
"quantity": 125,
"price": 90.9,
"orders": 1
},
{
"quantity": 250,
"price": 91.45,
"orders": 2
},
{
"quantity": 125,
"price": 91.65,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|72468",
"symbol": "BAJFINANCE25MAY9300CE",
"last_price": 91.2,
"volume": 1293625,
"average_price": 101.05,
"oi": 390000,
"net_change": 18.5,
"total_buy_quantity": 66750,
"total_sell_quantity": 58125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 432.6,
"last_trade_time": "1747821597585",
"oi_day_high": 461875,
"oi_day_low": 390000
},
"NSE_FO:JUBLFOOD25MAY720PE": {
"ohlc": {
"open": 41.95,
"high": 42.5,
"low": 41.95,
"close": 42.5
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 44.65,
"orders": 1
},
{
"quantity": 1250,
"price": 44.6,
"orders": 1
},
{
"quantity": 10000,
"price": 43.8,
"orders": 2
},
{
"quantity": 12500,
"price": 42.95,
"orders": 1
},
{
"quantity": 1250,
"price": 42.05,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 47.6,
"orders": 2
},
{
"quantity": 1250,
"price": 47.65,
"orders": 1
},
{
"quantity": 1250,
"price": 47.7,
"orders": 1
},
{
"quantity": 3750,
"price": 49.55,
"orders": 1
},
{
"quantity": 1250,
"price": 50.55,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|99296",
"symbol": "JUBLFOOD25MAY720PE",
"last_price": 42.5,
"volume": 2500,
"average_price": 42.22,
"oi": 95000,
"net_change": -1.65,
"total_buy_quantity": 76250,
"total_sell_quantity": 82500,
"lower_circuit_limit": 10.65,
"upper_circuit_limit": 77.65,
"last_trade_time": "1747802017279",
"oi_day_high": 95000,
"oi_day_low": 95000
},
"NSE_FO:TATACONSUM25MAY1160CE": {
"ohlc": {
"open": 6.55,
"high": 12.55,
"low": 5,
"close": 6.95
},
"depth": {
"buy": [
{
"quantity": 912,
"price": 6.9,
"orders": 2
},
{
"quantity": 912,
"price": 6.8,
"orders": 2
},
{
"quantity": 1368,
"price": 6.75,
"orders": 3
},
{
"quantity": 456,
"price": 6.7,
"orders": 1
},
{
"quantity": 1368,
"price": 6.65,
"orders": 2
}
],
"sell": [
{
"quantity": 1368,
"price": 7.05,
"orders": 3
},
{
"quantity": 1824,
"price": 7.1,
"orders": 4
},
{
"quantity": 456,
"price": 7.15,
"orders": 1
},
{
"quantity": 1368,
"price": 7.2,
"orders": 3
},
{
"quantity": 456,
"price": 7.25,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|127473",
"symbol": "TATACONSUM25MAY1160CE",
"last_price": 6.95,
"volume": 832656,
"average_price": 9.36,
"oi": 507984,
"net_change": 0.6,
"total_buy_quantity": 235752,
"total_sell_quantity": 145008,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.35,
"last_trade_time": "1747821595109",
"oi_day_high": 533520,
"oi_day_low": 494304
},
"NSE_FO:LICHSGFIN25MAY610PE": {
"ohlc": {
"open": 25.45,
"high": 28.5,
"low": 17.4,
"close": 20.05
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 19.95,
"orders": 1
},
{
"quantity": 1000,
"price": 19.9,
"orders": 1
},
{
"quantity": 2000,
"price": 19.7,
"orders": 2
},
{
"quantity": 1000,
"price": 19.5,
"orders": 1
},
{
"quantity": 1000,
"price": 19.45,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 20.25,
"orders": 2
},
{
"quantity": 1000,
"price": 20.3,
"orders": 1
},
{
"quantity": 1000,
"price": 20.45,
"orders": 1
},
{
"quantity": 2000,
"price": 20.5,
"orders": 2
},
{
"quantity": 1000,
"price": 20.55,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|113270",
"symbol": "LICHSGFIN25MAY610PE",
"last_price": 20.05,
"volume": 176000,
"average_price": 22.01,
"oi": 293000,
"net_change": -4.7,
"total_buy_quantity": 150000,
"total_sell_quantity": 130000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 50.55,
"last_trade_time": "1747821552055",
"oi_day_high": 323000,
"oi_day_low": 289000
},
"NSE_FO:M&M25MAY2900CE": {
"ohlc": {
"open": 211.1,
"high": 244,
"low": 194.3,
"close": 201.05
},
"depth": {
"buy": [
{
"quantity": 525,
"price": 196.45,
"orders": 3
},
{
"quantity": 175,
"price": 196.4,
"orders": 1
},
{
"quantity": 175,
"price": 196.3,
"orders": 1
},
{
"quantity": 175,
"price": 196.15,
"orders": 1
},
{
"quantity": 175,
"price": 196.05,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 200.55,
"orders": 1
},
{
"quantity": 175,
"price": 200.6,
"orders": 1
},
{
"quantity": 175,
"price": 201,
"orders": 1
},
{
"quantity": 175,
"price": 201.1,
"orders": 1
},
{
"quantity": 700,
"price": 201.55,
"orders": 3
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|103282",
"symbol": "M&M25MAY2900CE",
"last_price": 201.05,
"volume": 8575,
"average_price": 212.37,
"oi": 188125,
"net_change": 17.9,
"total_buy_quantity": 17675,
"total_sell_quantity": 15575,
"lower_circuit_limit": 32.65,
"upper_circuit_limit": 447.45,
"last_trade_time": "1747821143057",
"oi_day_high": 189175,
"oi_day_low": 187600
},
"NSE_FO:EICHERMOT25MAY5650PE": {
"ohlc": {
"open": 240.1,
"high": 241.9,
"low": 229.9,
"close": 239.95
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 254.75,
"orders": 2
},
{
"quantity": 175,
"price": 254.7,
"orders": 1
},
{
"quantity": 175,
"price": 254.6,
"orders": 1
},
{
"quantity": 175,
"price": 253.7,
"orders": 1
},
{
"quantity": 175,
"price": 253,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 263.25,
"orders": 1
},
{
"quantity": 175,
"price": 263.3,
"orders": 1
},
{
"quantity": 875,
"price": 277.65,
"orders": 2
},
{
"quantity": 700,
"price": 277.95,
"orders": 1
},
{
"quantity": 5250,
"price": 316.35,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|87978",
"symbol": "EICHERMOT25MAY5650PE",
"last_price": 239.95,
"volume": 1925,
"average_price": 237.33,
"oi": 23100,
"net_change": -14.4,
"total_buy_quantity": 11025,
"total_sell_quantity": 7175,
"lower_circuit_limit": 32.95,
"upper_circuit_limit": 475.75,
"last_trade_time": "1747811118156",
"oi_day_high": 24500,
"oi_day_low": 23100
},
"NSE_FO:CGPOWER25MAY650CE": {
"ohlc": {
"open": 44.25,
"high": 55.1,
"low": 44.25,
"close": 47.85
},
"depth": {
"buy": [
{
"quantity": 2175,
"price": 44.5,
"orders": 1
},
{
"quantity": 725,
"price": 44.45,
"orders": 1
},
{
"quantity": 2900,
"price": 44.4,
"orders": 1
},
{
"quantity": 1450,
"price": 44.35,
"orders": 2
},
{
"quantity": 2900,
"price": 41.95,
"orders": 1
}
],
"sell": [
{
"quantity": 725,
"price": 47.9,
"orders": 1
},
{
"quantity": 725,
"price": 47.95,
"orders": 1
},
{
"quantity": 725,
"price": 48.05,
"orders": 1
},
{
"quantity": 725,
"price": 48.2,
"orders": 1
},
{
"quantity": 2900,
"price": 49.45,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|80245",
"symbol": "CGPOWER25MAY650CE",
"last_price": 47.85,
"volume": 10150,
"average_price": 51.47,
"oi": 260275,
"net_change": 3.5,
"total_buy_quantity": 59450,
"total_sell_quantity": 61625,
"lower_circuit_limit": 1.55,
"upper_circuit_limit": 87.15,
"last_trade_time": "1747816365697",
"oi_day_high": 263175,
"oi_day_low": 260275
},
"NSE_FO:OFSS25MAY8535PE": {
"ohlc": {
"open": 266.85,
"high": 296.3,
"low": 199.5,
"close": 253.5
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 254.4,
"orders": 1
},
{
"quantity": 50,
"price": 254.35,
"orders": 1
},
{
"quantity": 50,
"price": 254.1,
"orders": 1
},
{
"quantity": 50,
"price": 252.1,
"orders": 1
},
{
"quantity": 50,
"price": 252.05,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 263.55,
"orders": 2
},
{
"quantity": 50,
"price": 263.6,
"orders": 1
},
{
"quantity": 50,
"price": 264.35,
"orders": 1
},
{
"quantity": 50,
"price": 264.4,
"orders": 1
},
{
"quantity": 100,
"price": 265.45,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|125827",
"symbol": "OFSS25MAY8535PE",
"last_price": 253.5,
"volume": 5950,
"average_price": 229.91,
"oi": 13250,
"net_change": 28.2,
"total_buy_quantity": 32900,
"total_sell_quantity": 2000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 554.8,
"last_trade_time": "1747821556881",
"oi_day_high": 14000,
"oi_day_low": 13250
},
"NSE_FO:DIXON25MAY16500PE": {
"ohlc": {
"open": 544,
"high": 1370,
"low": 501.25,
"close": 1069.05
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 1061.9,
"orders": 2
},
{
"quantity": 50,
"price": 1061.85,
"orders": 1
},
{
"quantity": 50,
"price": 1055.25,
"orders": 1
},
{
"quantity": 100,
"price": 1055.2,
"orders": 2
},
{
"quantity": 50,
"price": 1053,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 1070,
"orders": 1
},
{
"quantity": 50,
"price": 1070.05,
"orders": 1
},
{
"quantity": 50,
"price": 1076,
"orders": 1
},
{
"quantity": 100,
"price": 1076.05,
"orders": 2
},
{
"quantity": 50,
"price": 1076.1,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|80033",
"symbol": "DIXON25MAY16500PE",
"last_price": 1069.05,
"volume": 166700,
"average_price": 962.31,
"oi": 132150,
"net_change": 534.05,
"total_buy_quantity": 16750,
"total_sell_quantity": 6550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 1854.8,
"last_trade_time": "1747821585054",
"oi_day_high": 149000,
"oi_day_low": 131350
},
"NSE_FO:IRFC25MAY132.5PE": {
"ohlc": {
"open": 1.4,
"high": 1.8,
"low": 0.8,
"close": 0.95
},
"depth": {
"buy": [
{
"quantity": 95175,
"price": 0.9,
"orders": 13
},
{
"quantity": 84600,
"price": 0.85,
"orders": 10
},
{
"quantity": 81075,
"price": 0.8,
"orders": 14
},
{
"quantity": 35250,
"price": 0.75,
"orders": 3
},
{
"quantity": 88125,
"price": 0.7,
"orders": 6
}
],
"sell": [
{
"quantity": 56400,
"price": 1,
"orders": 10
},
{
"quantity": 95175,
"price": 1.05,
"orders": 20
},
{
"quantity": 42300,
"price": 1.1,
"orders": 6
},
{
"quantity": 31725,
"price": 1.15,
"orders": 5
},
{
"quantity": 38775,
"price": 1.2,
"orders": 6
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|108337",
"symbol": "IRFC25MAY132.5PE",
"last_price": 0.95,
"volume": 4794000,
"average_price": 1.11,
"oi": 2548575,
"net_change": -0.55,
"total_buy_quantity": 1353600,
"total_sell_quantity": 983475,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.5,
"last_trade_time": "1747821462920",
"oi_day_high": 2562675,
"oi_day_low": 2368800
},
"NSE_FO:PNB25MAY103CE": {
"ohlc": {
"open": 0.95,
"high": 1.5,
"low": 0.85,
"close": 1.35
},
"depth": {
"buy": [
{
"quantity": 80000,
"price": 1.3,
"orders": 8
},
{
"quantity": 176000,
"price": 1.25,
"orders": 16
},
{
"quantity": 80000,
"price": 1.2,
"orders": 7
},
{
"quantity": 96000,
"price": 1.15,
"orders": 6
},
{
"quantity": 80000,
"price": 1.1,
"orders": 5
}
],
"sell": [
{
"quantity": 32000,
"price": 1.35,
"orders": 4
},
{
"quantity": 240000,
"price": 1.4,
"orders": 22
},
{
"quantity": 216000,
"price": 1.45,
"orders": 20
},
{
"quantity": 248000,
"price": 1.5,
"orders": 18
},
{
"quantity": 112000,
"price": 1.55,
"orders": 6
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|129890",
"symbol": "PNB25MAY103CE",
"last_price": 1.35,
"volume": 14048000,
"average_price": 1.24,
"oi": 5848000,
"net_change": 0.25,
"total_buy_quantity": 3464000,
"total_sell_quantity": 2136000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.1,
"last_trade_time": "1747821568566",
"oi_day_high": 5896000,
"oi_day_low": 5200000
},
"NSE_FO:ANGELONE25MAY2500PE": {
"ohlc": {
"open": 10.55,
"high": 11.65,
"low": 5.4,
"close": 6.2
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 5.95,
"orders": 1
},
{
"quantity": 400,
"price": 5.9,
"orders": 2
},
{
"quantity": 600,
"price": 5.85,
"orders": 3
},
{
"quantity": 400,
"price": 5.8,
"orders": 2
},
{
"quantity": 1600,
"price": 5.75,
"orders": 3
}
],
"sell": [
{
"quantity": 600,
"price": 6.1,
"orders": 2
},
{
"quantity": 600,
"price": 6.15,
"orders": 2
},
{
"quantity": 800,
"price": 6.2,
"orders": 2
},
{
"quantity": 600,
"price": 6.25,
"orders": 2
},
{
"quantity": 600,
"price": 6.3,
"orders": 2
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|67890",
"symbol": "ANGELONE25MAY2500PE",
"last_price": 6.2,
"volume": 232800,
"average_price": 7.21,
"oi": 163800,
"net_change": -4.8,
"total_buy_quantity": 86000,
"total_sell_quantity": 60000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 45.75,
"last_trade_time": "1747821553999",
"oi_day_high": 177400,
"oi_day_low": 157600
},
"NSE_FO:HFCL25MAY85PE": {
"ohlc": {
"open": 2.5,
"high": 4.35,
"low": 2.4,
"close": 2.9
},
"depth": {
"buy": [
{
"quantity": 29050,
"price": 2.9,
"orders": 3
},
{
"quantity": 33200,
"price": 2.85,
"orders": 6
},
{
"quantity": 41500,
"price": 2.8,
"orders": 10
},
{
"quantity": 58100,
"price": 2.75,
"orders": 12
},
{
"quantity": 24900,
"price": 2.7,
"orders": 4
}
],
"sell": [
{
"quantity": 12450,
"price": 2.95,
"orders": 3
},
{
"quantity": 37350,
"price": 3,
"orders": 7
},
{
"quantity": 70550,
"price": 3.05,
"orders": 15
},
{
"quantity": 58100,
"price": 3.1,
"orders": 12
},
{
"quantity": 41500,
"price": 3.15,
"orders": 6
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|88362",
"symbol": "HFCL25MAY85PE",
"last_price": 2.9,
"volume": 6623400,
"average_price": 3.41,
"oi": 1788650,
"net_change": 0.45,
"total_buy_quantity": 1070700,
"total_sell_quantity": 1290650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.45,
"last_trade_time": "1747821591289",
"oi_day_high": 2270050,
"oi_day_low": 1726400
},
"NSE_FO:BPCL25MAY300PE": {
"ohlc": {
"open": 1.85,
"high": 2.35,
"low": 0.9,
"close": 0.95
},
"depth": {
"buy": [
{
"quantity": 39600,
"price": 0.9,
"orders": 10
},
{
"quantity": 79200,
"price": 0.85,
"orders": 10
},
{
"quantity": 68400,
"price": 0.8,
"orders": 5
},
{
"quantity": 81000,
"price": 0.75,
"orders": 4
},
{
"quantity": 79200,
"price": 0.7,
"orders": 4
}
],
"sell": [
{
"quantity": 9000,
"price": 0.95,
"orders": 2
},
{
"quantity": 39600,
"price": 1,
"orders": 14
},
{
"quantity": 39600,
"price": 1.05,
"orders": 11
},
{
"quantity": 30600,
"price": 1.1,
"orders": 9
},
{
"quantity": 27000,
"price": 1.15,
"orders": 7
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|71900",
"symbol": "BPCL25MAY300PE",
"last_price": 0.95,
"volume": 2845800,
"average_price": 1.54,
"oi": 3385800,
"net_change": -0.8,
"total_buy_quantity": 990000,
"total_sell_quantity": 599400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.75,
"last_trade_time": "1747821550333",
"oi_day_high": 3601800,
"oi_day_low": 3241800
},
"NSE_FO:RELIANCE25MAY1300CE": {
"ohlc": {
"open": 130,
"high": 138.05,
"low": 124.5,
"close": 132
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 128.8,
"orders": 1
},
{
"quantity": 500,
"price": 128.75,
"orders": 1
},
{
"quantity": 500,
"price": 128.7,
"orders": 1
},
{
"quantity": 500,
"price": 128.65,
"orders": 1
},
{
"quantity": 1000,
"price": 128.6,
"orders": 2
}
],
"sell": [
{
"quantity": 500,
"price": 130.55,
"orders": 1
},
{
"quantity": 500,
"price": 130.6,
"orders": 1
},
{
"quantity": 500,
"price": 130.75,
"orders": 1
},
{
"quantity": 1500,
"price": 131,
"orders": 1
},
{
"quantity": 500,
"price": 131.8,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|120090",
"symbol": "RELIANCE25MAY1300CE",
"last_price": 132,
"volume": 35500,
"average_price": 130.89,
"oi": 1594500,
"net_change": 1.4,
"total_buy_quantity": 59500,
"total_sell_quantity": 40000,
"lower_circuit_limit": 69.95,
"upper_circuit_limit": 191.25,
"last_trade_time": "1747819912456",
"oi_day_high": 1620000,
"oi_day_low": 1594500
},
"NSE_FO:TATACHEM25MAY860PE": {
"ohlc": {
"open": 12.5,
"high": 15.75,
"low": 10.05,
"close": 12.7
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 12.55,
"orders": 1
},
{
"quantity": 550,
"price": 12.5,
"orders": 1
},
{
"quantity": 550,
"price": 12.4,
"orders": 1
},
{
"quantity": 2200,
"price": 12.35,
"orders": 4
},
{
"quantity": 550,
"price": 12.3,
"orders": 1
}
],
"sell": [
{
"quantity": 1650,
"price": 12.7,
"orders": 3
},
{
"quantity": 1100,
"price": 12.75,
"orders": 2
},
{
"quantity": 550,
"price": 12.8,
"orders": 1
},
{
"quantity": 550,
"price": 12.85,
"orders": 1
},
{
"quantity": 550,
"price": 12.9,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|141649",
"symbol": "TATACHEM25MAY860PE",
"last_price": 12.7,
"volume": 418550,
"average_price": 12.6,
"oi": 498300,
"net_change": 0.45,
"total_buy_quantity": 494450,
"total_sell_quantity": 117700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.35,
"last_trade_time": "1747821577293",
"oi_day_high": 500500,
"oi_day_low": 466400
},
"NSE_FO:LUPIN25MAY2100PE": {
"ohlc": {
"open": 98,
"high": 112.5,
"low": 95.05,
"close": 109.4
},
"depth": {
"buy": [
{
"quantity": 425,
"price": 113.55,
"orders": 1
},
{
"quantity": 425,
"price": 113.2,
"orders": 1
},
{
"quantity": 425,
"price": 112.25,
"orders": 1
},
{
"quantity": 425,
"price": 112.2,
"orders": 1
},
{
"quantity": 425,
"price": 108.1,
"orders": 1
}
],
"sell": [
{
"quantity": 425,
"price": 115.15,
"orders": 1
},
{
"quantity": 425,
"price": 115.2,
"orders": 1
},
{
"quantity": 425,
"price": 116.25,
"orders": 1
},
{
"quantity": 1275,
"price": 116.3,
"orders": 3
},
{
"quantity": 425,
"price": 116.55,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|116360",
"symbol": "LUPIN25MAY2100PE",
"last_price": 109.4,
"volume": 31450,
"average_price": 103.01,
"oi": 134300,
"net_change": -26.9,
"total_buy_quantity": 46750,
"total_sell_quantity": 45050,
"lower_circuit_limit": 40.4,
"upper_circuit_limit": 232.2,
"last_trade_time": "1747821363427",
"oi_day_high": 141950,
"oi_day_low": 134300
},
"NSE_FO:BHEL25MAY230CE": {
"ohlc": {
"open": 16.55,
"high": 20.95,
"low": 14,
"close": 18.75
},
"depth": {
"buy": [
{
"quantity": 5250,
"price": 18.65,
"orders": 2
},
{
"quantity": 5250,
"price": 18.6,
"orders": 2
},
{
"quantity": 2625,
"price": 18.55,
"orders": 1
},
{
"quantity": 2625,
"price": 18.5,
"orders": 1
},
{
"quantity": 2625,
"price": 18.45,
"orders": 1
}
],
"sell": [
{
"quantity": 2625,
"price": 18.8,
"orders": 1
},
{
"quantity": 2625,
"price": 18.85,
"orders": 1
},
{
"quantity": 2625,
"price": 18.9,
"orders": 1
},
{
"quantity": 5250,
"price": 18.95,
"orders": 2
},
{
"quantity": 5250,
"price": 19,
"orders": 2
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|71450",
"symbol": "BHEL25MAY230CE",
"last_price": 18.75,
"volume": 593250,
"average_price": 18.33,
"oi": 2294250,
"net_change": 2.1,
"total_buy_quantity": 417375,
"total_sell_quantity": 338625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.65,
"last_trade_time": "1747821539813",
"oi_day_high": 2357250,
"oi_day_low": 2273250
},
"NSE_FO:NBCC25MAY100CE": {
"ohlc": {
"open": 12.25,
"high": 13.5,
"low": 12.25,
"close": 13.5
},
"depth": {
"buy": [
{
"quantity": 17400,
"price": 13.3,
"orders": 3
},
{
"quantity": 23200,
"price": 12.8,
"orders": 1
},
{
"quantity": 58000,
"price": 12.5,
"orders": 1
},
{
"quantity": 11600,
"price": 12.45,
"orders": 2
},
{
"quantity": 29000,
"price": 11.85,
"orders": 1
}
],
"sell": [
{
"quantity": 5800,
"price": 13.7,
"orders": 1
},
{
"quantity": 11600,
"price": 13.75,
"orders": 2
},
{
"quantity": 5800,
"price": 13.8,
"orders": 1
},
{
"quantity": 23200,
"price": 14.1,
"orders": 1
},
{
"quantity": 87000,
"price": 14.15,
"orders": 2
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|107981",
"symbol": "NBCC25MAY100CE",
"last_price": 13.5,
"volume": 23200,
"average_price": 13.16,
"oi": 1345600,
"net_change": 0.75,
"total_buy_quantity": 481400,
"total_sell_quantity": 539400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.75,
"last_trade_time": "1747806076379",
"oi_day_high": 1351400,
"oi_day_low": 1345600
},
"NSE_FO:TATAPOWER25MAY395CE": {
"ohlc": {
"open": 10.25,
"high": 12.3,
"low": 8,
"close": 11.25
},
"depth": {
"buy": [
{
"quantity": 4050,
"price": 11.25,
"orders": 3
},
{
"quantity": 5400,
"price": 11.2,
"orders": 3
},
{
"quantity": 12150,
"price": 11.15,
"orders": 7
},
{
"quantity": 2700,
"price": 11.1,
"orders": 2
},
{
"quantity": 1350,
"price": 11.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1350,
"price": 11.3,
"orders": 1
},
{
"quantity": 1350,
"price": 11.35,
"orders": 1
},
{
"quantity": 2700,
"price": 11.4,
"orders": 2
},
{
"quantity": 5400,
"price": 11.45,
"orders": 4
},
{
"quantity": 4050,
"price": 11.5,
"orders": 3
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|142867",
"symbol": "TATAPOWER25MAY395CE",
"last_price": 11.25,
"volume": 982800,
"average_price": 9.71,
"oi": 1633500,
"net_change": 1.15,
"total_buy_quantity": 337500,
"total_sell_quantity": 256500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.1,
"last_trade_time": "1747821565854",
"oi_day_high": 1641600,
"oi_day_low": 1466100
},
"NSE_FO:TIINDIA25MAY2650PE": {
"ohlc": {
"open": 3.1,
"high": 4,
"low": 2.9,
"close": 3.05
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 2.75,
"orders": 1
},
{
"quantity": 150,
"price": 2.7,
"orders": 1
},
{
"quantity": 450,
"price": 2.65,
"orders": 2
},
{
"quantity": 300,
"price": 2.55,
"orders": 1
},
{
"quantity": 300,
"price": 2.45,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 6.75,
"orders": 1
},
{
"quantity": 7500,
"price": 6.8,
"orders": 1
},
{
"quantity": 450,
"price": 7.05,
"orders": 2
},
{
"quantity": 300,
"price": 7.15,
"orders": 1
},
{
"quantity": 7500,
"price": 10.55,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|143991",
"symbol": "TIINDIA25MAY2650PE",
"last_price": 3.05,
"volume": 1950,
"average_price": 3.2,
"oi": 14400,
"net_change": -0.2,
"total_buy_quantity": 31650,
"total_sell_quantity": 20400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.3,
"last_trade_time": "1747820041657",
"oi_day_high": 15750,
"oi_day_low": 14400
},
"NSE_FO:BHARATFORG25MAY1100PE": {
"ohlc": {
"open": 2.3,
"high": 2.3,
"low": 1.55,
"close": 1.8
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 1.7,
"orders": 3
},
{
"quantity": 1500,
"price": 1.65,
"orders": 3
},
{
"quantity": 1500,
"price": 1.6,
"orders": 3
},
{
"quantity": 1500,
"price": 1.55,
"orders": 2
},
{
"quantity": 1000,
"price": 1.5,
"orders": 2
}
],
"sell": [
{
"quantity": 2500,
"price": 1.8,
"orders": 4
},
{
"quantity": 1500,
"price": 1.85,
"orders": 3
},
{
"quantity": 1500,
"price": 1.9,
"orders": 3
},
{
"quantity": 1500,
"price": 1.95,
"orders": 2
},
{
"quantity": 500,
"price": 2,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|74776",
"symbol": "BHARATFORG25MAY1100PE",
"last_price": 1.8,
"volume": 58500,
"average_price": 1.78,
"oi": 235500,
"net_change": -0.5,
"total_buy_quantity": 331000,
"total_sell_quantity": 76500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.3,
"last_trade_time": "1747821547408",
"oi_day_high": 235500,
"oi_day_low": 226500
},
"NSE_FO:HINDUNILVR25MAY2320PE": {
"ohlc": {
"open": 13.15,
"high": 13.7,
"low": 7.65,
"close": 9.65
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 9.6,
"orders": 1
},
{
"quantity": 300,
"price": 9.55,
"orders": 1
},
{
"quantity": 600,
"price": 9.5,
"orders": 2
},
{
"quantity": 300,
"price": 9.15,
"orders": 1
},
{
"quantity": 300,
"price": 9.1,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 9.75,
"orders": 1
},
{
"quantity": 300,
"price": 9.8,
"orders": 1
},
{
"quantity": 300,
"price": 9.85,
"orders": 1
},
{
"quantity": 300,
"price": 9.9,
"orders": 1
},
{
"quantity": 1200,
"price": 9.95,
"orders": 4
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|89758",
"symbol": "HINDUNILVR25MAY2320PE",
"last_price": 9.65,
"volume": 405000,
"average_price": 9.15,
"oi": 144000,
"net_change": -6.15,
"total_buy_quantity": 310800,
"total_sell_quantity": 53100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 48.65,
"last_trade_time": "1747821594953",
"oi_day_high": 165000,
"oi_day_low": 134100
},
"NSE_FO:KOTAKBANK25MAY2220CE": {
"ohlc": {
"open": 2.9,
"high": 2.9,
"low": 1.65,
"close": 1.8
},
"depth": {
"buy": [
{
"quantity": 1600,
"price": 1.75,
"orders": 2
},
{
"quantity": 4800,
"price": 1.7,
"orders": 7
},
{
"quantity": 5600,
"price": 1.65,
"orders": 7
},
{
"quantity": 6800,
"price": 1.6,
"orders": 7
},
{
"quantity": 6800,
"price": 1.55,
"orders": 4
}
],
"sell": [
{
"quantity": 5600,
"price": 1.8,
"orders": 7
},
{
"quantity": 9600,
"price": 1.85,
"orders": 12
},
{
"quantity": 5600,
"price": 1.9,
"orders": 8
},
{
"quantity": 6400,
"price": 1.95,
"orders": 6
},
{
"quantity": 3600,
"price": 2,
"orders": 5
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|112100",
"symbol": "KOTAKBANK25MAY2220CE",
"last_price": 1.8,
"volume": 425200,
"average_price": 2.03,
"oi": 807600,
"net_change": -0.9,
"total_buy_quantity": 504400,
"total_sell_quantity": 96400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.7,
"last_trade_time": "1747821585590",
"oi_day_high": 820400,
"oi_day_low": 785600
},
"NSE_FO:CESC25MAY157.5CE": {
"ohlc": {
"open": 14.5,
"high": 14.5,
"low": 14.4,
"close": 14.4
},
"depth": {
"buy": [
{
"quantity": 2925,
"price": 13.95,
"orders": 1
},
{
"quantity": 2925,
"price": 13.9,
"orders": 1
},
{
"quantity": 2925,
"price": 13.75,
"orders": 1
},
{
"quantity": 2925,
"price": 13.7,
"orders": 1
},
{
"quantity": 11700,
"price": 13.4,
"orders": 1
}
],
"sell": [
{
"quantity": 2925,
"price": 14.6,
"orders": 1
},
{
"quantity": 17550,
"price": 14.75,
"orders": 1
},
{
"quantity": 20475,
"price": 14.8,
"orders": 2
},
{
"quantity": 14625,
"price": 14.85,
"orders": 1
},
{
"quantity": 29250,
"price": 15.3,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|80001",
"symbol": "CESC25MAY157.5CE",
"last_price": 14.4,
"volume": 5850,
"average_price": 14.45,
"oi": 295425,
"net_change": -2.3,
"total_buy_quantity": 248625,
"total_sell_quantity": 283725,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.7,
"last_trade_time": "1747810041104",
"oi_day_high": 295425,
"oi_day_low": 295425
},
"NSE_FO:KEI25MAY3000PE": {
"ohlc": {
"open": 2,
"high": 2.5,
"low": 1.7,
"close": 1.7
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 1.5,
"orders": 2
},
{
"quantity": 150,
"price": 0.75,
"orders": 1
},
{
"quantity": 6900,
"price": 0.65,
"orders": 1
},
{
"quantity": 6000,
"price": 0.6,
"orders": 1
},
{
"quantity": 6000,
"price": 0.45,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 2.4,
"orders": 1
},
{
"quantity": 450,
"price": 2.45,
"orders": 2
},
{
"quantity": 150,
"price": 2.5,
"orders": 1
},
{
"quantity": 300,
"price": 2.55,
"orders": 1
},
{
"quantity": 150,
"price": 2.65,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|99711",
"symbol": "KEI25MAY3000PE",
"last_price": 1.7,
"volume": 2400,
"average_price": 1.87,
"oi": 63450,
"net_change": -0.4,
"total_buy_quantity": 76200,
"total_sell_quantity": 15900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.1,
"last_trade_time": "1747818772380",
"oi_day_high": 64350,
"oi_day_low": 63450
},
"NSE_FO:UNIONBANK25MAY127.5CE": {
"ohlc": {
"open": 12.1,
"high": 13.85,
"low": 11.2,
"close": 12.6
},
"depth": {
"buy": [
{
"quantity": 4425,
"price": 12.25,
"orders": 1
},
{
"quantity": 4425,
"price": 12.2,
"orders": 1
},
{
"quantity": 22125,
"price": 12.15,
"orders": 2
},
{
"quantity": 13275,
"price": 11.8,
"orders": 1
},
{
"quantity": 13275,
"price": 11.75,
"orders": 1
}
],
"sell": [
{
"quantity": 4425,
"price": 12.75,
"orders": 1
},
{
"quantity": 30975,
"price": 12.9,
"orders": 1
},
{
"quantity": 4425,
"price": 13.05,
"orders": 1
},
{
"quantity": 22125,
"price": 13.1,
"orders": 1
},
{
"quantity": 44250,
"price": 13.2,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|145457",
"symbol": "UNIONBANK25MAY127.5CE",
"last_price": 12.6,
"volume": 190275,
"average_price": 12.65,
"oi": 553125,
"net_change": 1.1,
"total_buy_quantity": 402675,
"total_sell_quantity": 460200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.5,
"last_trade_time": "1747814088457",
"oi_day_high": 553125,
"oi_day_low": 500025
},
"NSE_FO:TATASTEEL25MAY142.5CE": {
"ohlc": {
"open": 17.4,
"high": 18.9,
"low": 17.4,
"close": 18.9
},
"depth": {
"buy": [
{
"quantity": 5500,
"price": 19.1,
"orders": 1
},
{
"quantity": 33000,
"price": 19.05,
"orders": 2
},
{
"quantity": 5500,
"price": 19,
"orders": 1
},
{
"quantity": 5500,
"price": 18.8,
"orders": 1
},
{
"quantity": 33000,
"price": 18.7,
"orders": 2
}
],
"sell": [
{
"quantity": 38500,
"price": 19.75,
"orders": 4
},
{
"quantity": 22000,
"price": 19.8,
"orders": 1
},
{
"quantity": 55000,
"price": 19.85,
"orders": 1
},
{
"quantity": 27500,
"price": 20,
"orders": 1
},
{
"quantity": 66000,
"price": 20.15,
"orders": 2
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|143053",
"symbol": "TATASTEEL25MAY142.5CE",
"last_price": 18.9,
"volume": 60500,
"average_price": 18.74,
"oi": 2744500,
"net_change": 2.2,
"total_buy_quantity": 352000,
"total_sell_quantity": 407000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.7,
"last_trade_time": "1747819980026",
"oi_day_high": 2755500,
"oi_day_low": 2744500
},
"NSE_FO:NCC25MAY220CE": {
"ohlc": {
"open": 14,
"high": 18.9,
"low": 13.7,
"close": 15.55
},
"depth": {
"buy": [
{
"quantity": 1775,
"price": 15.65,
"orders": 1
},
{
"quantity": 3550,
"price": 15.6,
"orders": 2
},
{
"quantity": 3550,
"price": 15.55,
"orders": 2
},
{
"quantity": 5325,
"price": 15.5,
"orders": 3
},
{
"quantity": 1775,
"price": 15.45,
"orders": 1
}
],
"sell": [
{
"quantity": 3550,
"price": 15.8,
"orders": 2
},
{
"quantity": 1775,
"price": 15.85,
"orders": 1
},
{
"quantity": 1775,
"price": 15.9,
"orders": 1
},
{
"quantity": 1775,
"price": 16,
"orders": 1
},
{
"quantity": 1775,
"price": 16.05,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|108151",
"symbol": "NCC25MAY220CE",
"last_price": 15.55,
"volume": 118925,
"average_price": 16.36,
"oi": 473925,
"net_change": 2.25,
"total_buy_quantity": 237850,
"total_sell_quantity": 118925,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.3,
"last_trade_time": "1747821540008",
"oi_day_high": 500550,
"oi_day_low": 473925
},
"NSE_FO:KPITTECH25MAY1220PE": {
"ohlc": {
"open": 3.25,
"high": 3.55,
"low": 2,
"close": 2.15
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 2.25,
"orders": 1
},
{
"quantity": 400,
"price": 2.2,
"orders": 1
},
{
"quantity": 2800,
"price": 2.15,
"orders": 2
},
{
"quantity": 400,
"price": 2.1,
"orders": 1
},
{
"quantity": 2800,
"price": 2.05,
"orders": 2
}
],
"sell": [
{
"quantity": 400,
"price": 2.65,
"orders": 1
},
{
"quantity": 400,
"price": 2.7,
"orders": 1
},
{
"quantity": 2000,
"price": 2.75,
"orders": 4
},
{
"quantity": 400,
"price": 2.8,
"orders": 1
},
{
"quantity": 1200,
"price": 2.85,
"orders": 3
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|112454",
"symbol": "KPITTECH25MAY1220PE",
"last_price": 2.15,
"volume": 18400,
"average_price": 2.53,
"oi": 53200,
"net_change": -1.4,
"total_buy_quantity": 194800,
"total_sell_quantity": 56800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.55,
"last_trade_time": "1747819919912",
"oi_day_high": 54000,
"oi_day_low": 50800
},
"NSE_FO:DALBHARAT25MAY1980PE": {
"ohlc": {
"open": 8,
"high": 8,
"low": 5.35,
"close": 5.4
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 5.45,
"orders": 1
},
{
"quantity": 275,
"price": 5.4,
"orders": 1
},
{
"quantity": 275,
"price": 5.35,
"orders": 1
},
{
"quantity": 550,
"price": 5.25,
"orders": 1
},
{
"quantity": 275,
"price": 5.05,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 5.8,
"orders": 2
},
{
"quantity": 275,
"price": 5.95,
"orders": 1
},
{
"quantity": 5500,
"price": 7.35,
"orders": 1
},
{
"quantity": 11000,
"price": 11.5,
"orders": 1
},
{
"quantity": 11000,
"price": 13.3,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|84724",
"symbol": "DALBHARAT25MAY1980PE",
"last_price": 5.4,
"volume": 8800,
"average_price": 5.79,
"oi": 69025,
"net_change": -5.4,
"total_buy_quantity": 68475,
"total_sell_quantity": 42350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.45,
"last_trade_time": "1747821125205",
"oi_day_high": 69025,
"oi_day_low": 66275
},
"NSE_FO:CYIENT25MAY1240CE": {
"ohlc": {
"open": 78.55,
"high": 78.6,
"low": 70.45,
"close": 72.4
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 71.05,
"orders": 1
},
{
"quantity": 300,
"price": 71,
"orders": 1
},
{
"quantity": 300,
"price": 70.95,
"orders": 1
},
{
"quantity": 300,
"price": 70.9,
"orders": 1
},
{
"quantity": 300,
"price": 70.8,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 72.55,
"orders": 1
},
{
"quantity": 300,
"price": 72.6,
"orders": 1
},
{
"quantity": 300,
"price": 73.2,
"orders": 1
},
{
"quantity": 600,
"price": 73.45,
"orders": 1
},
{
"quantity": 600,
"price": 75.8,
"orders": 2
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|77664",
"symbol": "CYIENT25MAY1240CE",
"last_price": 72.4,
"volume": 4200,
"average_price": 74.1,
"oi": 12600,
"net_change": 13.95,
"total_buy_quantity": 64200,
"total_sell_quantity": 32700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 132.85,
"last_trade_time": "1747821137485",
"oi_day_high": 14700,
"oi_day_low": 12600
},
"NSE_FO:INDIGO25MAY5500CE": {
"ohlc": {
"open": 116,
"high": 129.15,
"low": 87,
"close": 113.55
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 111.8,
"orders": 1
},
{
"quantity": 150,
"price": 111.75,
"orders": 1
},
{
"quantity": 450,
"price": 111.55,
"orders": 3
},
{
"quantity": 150,
"price": 111.5,
"orders": 1
},
{
"quantity": 150,
"price": 110.05,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 112.95,
"orders": 1
},
{
"quantity": 150,
"price": 113.3,
"orders": 1
},
{
"quantity": 150,
"price": 113.45,
"orders": 1
},
{
"quantity": 150,
"price": 113.5,
"orders": 1
},
{
"quantity": 150,
"price": 113.55,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|94019",
"symbol": "INDIGO25MAY5500CE",
"last_price": 113.55,
"volume": 760950,
"average_price": 113.32,
"oi": 241500,
"net_change": -1.05,
"total_buy_quantity": 36300,
"total_sell_quantity": 29850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 253.4,
"last_trade_time": "1747821596501",
"oi_day_high": 244650,
"oi_day_low": 153000
},
"NSE_FO:CONCOR25MAY710CE": {
"ohlc": {
"open": 27.6,
"high": 33.9,
"low": 24,
"close": 29.6
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 29.6,
"orders": 2
},
{
"quantity": 1000,
"price": 29.55,
"orders": 1
},
{
"quantity": 1000,
"price": 29.5,
"orders": 1
},
{
"quantity": 1000,
"price": 29.35,
"orders": 1
},
{
"quantity": 1000,
"price": 29.1,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 30.15,
"orders": 1
},
{
"quantity": 2000,
"price": 30.2,
"orders": 2
},
{
"quantity": 1000,
"price": 30.25,
"orders": 1
},
{
"quantity": 1000,
"price": 30.3,
"orders": 1
},
{
"quantity": 2000,
"price": 30.45,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|83185",
"symbol": "CONCOR25MAY710CE",
"last_price": 29.6,
"volume": 85000,
"average_price": 29.71,
"oi": 347000,
"net_change": 1.35,
"total_buy_quantity": 159000,
"total_sell_quantity": 124000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 60,
"last_trade_time": "1747821598594",
"oi_day_high": 347000,
"oi_day_low": 339000
},
"NSE_FO:AXISBANK25MAY1210CE": {
"ohlc": {
"open": 11.5,
"high": 14.4,
"low": 6.85,
"close": 9.95
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 9.9,
"orders": 4
},
{
"quantity": 3125,
"price": 9.85,
"orders": 5
},
{
"quantity": 3750,
"price": 9.8,
"orders": 6
},
{
"quantity": 2500,
"price": 9.75,
"orders": 4
},
{
"quantity": 3125,
"price": 9.7,
"orders": 4
}
],
"sell": [
{
"quantity": 3125,
"price": 10.05,
"orders": 5
},
{
"quantity": 4375,
"price": 10.1,
"orders": 6
},
{
"quantity": 6250,
"price": 10.15,
"orders": 7
},
{
"quantity": 3750,
"price": 10.2,
"orders": 6
},
{
"quantity": 3750,
"price": 10.25,
"orders": 6
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|70940",
"symbol": "AXISBANK25MAY1210CE",
"last_price": 9.95,
"volume": 3079375,
"average_price": 10.88,
"oi": 1705000,
"net_change": -1.75,
"total_buy_quantity": 402500,
"total_sell_quantity": 236250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.95,
"last_trade_time": "1747821589649",
"oi_day_high": 1761250,
"oi_day_low": 1591250
},
"NSE_FO:DELHIVERY25MAY300PE": {
"ohlc": {
"open": 0.5,
"high": 0.5,
"low": 0.1,
"close": 0.1
},
"depth": {
"buy": [
{
"quantity": 152500,
"price": 0.1,
"orders": 15
},
{
"quantity": 118950,
"price": 0.05,
"orders": 8
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 22875,
"price": 0.2,
"orders": 4
},
{
"quantity": 18300,
"price": 0.25,
"orders": 4
},
{
"quantity": 16775,
"price": 0.3,
"orders": 4
},
{
"quantity": 10675,
"price": 0.35,
"orders": 4
},
{
"quantity": 4575,
"price": 0.4,
"orders": 2
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|79055",
"symbol": "DELHIVERY25MAY300PE",
"last_price": 0.1,
"volume": 382775,
"average_price": 0.19,
"oi": 1091900,
"net_change": -0.2,
"total_buy_quantity": 271450,
"total_sell_quantity": 330925,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.3,
"last_trade_time": "1747821142081",
"oi_day_high": 1142225,
"oi_day_low": 1091900
},
"NSE_FO:INDUSINDBK25MAY700CE": {
"ohlc": {
"open": 85.95,
"high": 90.45,
"low": 70.85,
"close": 77.9
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 76.5,
"orders": 1
},
{
"quantity": 1000,
"price": 76.35,
"orders": 1
},
{
"quantity": 3000,
"price": 76.3,
"orders": 2
},
{
"quantity": 500,
"price": 76.2,
"orders": 1
},
{
"quantity": 1000,
"price": 76.15,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 78.25,
"orders": 1
},
{
"quantity": 500,
"price": 78.3,
"orders": 1
},
{
"quantity": 1000,
"price": 78.35,
"orders": 1
},
{
"quantity": 500,
"price": 78.4,
"orders": 1
},
{
"quantity": 500,
"price": 79.8,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|38576",
"symbol": "INDUSINDBK25MAY700CE",
"last_price": 77.9,
"volume": 157000,
"average_price": 77.88,
"oi": 161000,
"net_change": -12.55,
"total_buy_quantity": 51000,
"total_sell_quantity": 63000,
"lower_circuit_limit": 27.55,
"upper_circuit_limit": 153.35,
"last_trade_time": "1747821593956",
"oi_day_high": 189000,
"oi_day_low": 158000
},
"NSE_FO:HINDZINC25MAY460CE": {
"ohlc": {
"open": 4.1,
"high": 5.1,
"low": 3,
"close": 4.35
},
"depth": {
"buy": [
{
"quantity": 1225,
"price": 4.3,
"orders": 1
},
{
"quantity": 6125,
"price": 4.25,
"orders": 5
},
{
"quantity": 6125,
"price": 4.2,
"orders": 5
},
{
"quantity": 6125,
"price": 4.15,
"orders": 5
},
{
"quantity": 2450,
"price": 4.1,
"orders": 2
}
],
"sell": [
{
"quantity": 1225,
"price": 4.35,
"orders": 1
},
{
"quantity": 1225,
"price": 4.4,
"orders": 1
},
{
"quantity": 6125,
"price": 4.45,
"orders": 5
},
{
"quantity": 6125,
"price": 4.5,
"orders": 5
},
{
"quantity": 8575,
"price": 4.55,
"orders": 5
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|98903",
"symbol": "HINDZINC25MAY460CE",
"last_price": 4.35,
"volume": 562275,
"average_price": 4.22,
"oi": 575750,
"net_change": 0.8,
"total_buy_quantity": 409150,
"total_sell_quantity": 350350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.55,
"last_trade_time": "1747821591048",
"oi_day_high": 625975,
"oi_day_low": 541450
},
"NSE_FO:TITAGARH25MAY820PE": {
"ohlc": {
"open": 6.55,
"high": 8.5,
"low": 3.35,
"close": 4.5
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 3.9,
"orders": 1
},
{
"quantity": 1250,
"price": 3.85,
"orders": 2
},
{
"quantity": 625,
"price": 3.8,
"orders": 1
},
{
"quantity": 625,
"price": 3.75,
"orders": 1
},
{
"quantity": 20000,
"price": 3.65,
"orders": 3
}
],
"sell": [
{
"quantity": 3750,
"price": 4.2,
"orders": 2
},
{
"quantity": 3125,
"price": 4.3,
"orders": 1
},
{
"quantity": 3125,
"price": 4.4,
"orders": 1
},
{
"quantity": 3125,
"price": 4.45,
"orders": 1
},
{
"quantity": 3125,
"price": 4.55,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|144083",
"symbol": "TITAGARH25MAY820PE",
"last_price": 4.5,
"volume": 718750,
"average_price": 4.71,
"oi": 319375,
"net_change": -2.15,
"total_buy_quantity": 230000,
"total_sell_quantity": 150000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.65,
"last_trade_time": "1747821598584",
"oi_day_high": 319375,
"oi_day_low": 272500
},
"NSE_FO:AMBUJACEM25MAY570CE": {
"ohlc": {
"open": 5.6,
"high": 9.15,
"low": 5.5,
"close": 7
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 6.95,
"orders": 1
},
{
"quantity": 900,
"price": 6.9,
"orders": 1
},
{
"quantity": 3600,
"price": 6.85,
"orders": 3
},
{
"quantity": 1800,
"price": 6.8,
"orders": 2
},
{
"quantity": 900,
"price": 6.75,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 7.1,
"orders": 2
},
{
"quantity": 900,
"price": 7.15,
"orders": 1
},
{
"quantity": 4500,
"price": 7.2,
"orders": 5
},
{
"quantity": 900,
"price": 7.25,
"orders": 1
},
{
"quantity": 900,
"price": 7.3,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|65880",
"symbol": "AMBUJACEM25MAY570CE",
"last_price": 7,
"volume": 1820700,
"average_price": 7.58,
"oi": 553500,
"net_change": 1.2,
"total_buy_quantity": 193500,
"total_sell_quantity": 216000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.8,
"last_trade_time": "1747821573228",
"oi_day_high": 650700,
"oi_day_low": 515700
},
"NSE_FO:JSWSTEEL25MAY1040CE": {
"ohlc": {
"open": 11.45,
"high": 11.9,
"low": 6.25,
"close": 6.55
},
"depth": {
"buy": [
{
"quantity": 2025,
"price": 6.45,
"orders": 3
},
{
"quantity": 2700,
"price": 6.4,
"orders": 4
},
{
"quantity": 4050,
"price": 6.35,
"orders": 5
},
{
"quantity": 3375,
"price": 6.3,
"orders": 4
},
{
"quantity": 6750,
"price": 6.25,
"orders": 5
}
],
"sell": [
{
"quantity": 1350,
"price": 6.6,
"orders": 2
},
{
"quantity": 2700,
"price": 6.65,
"orders": 4
},
{
"quantity": 6075,
"price": 6.7,
"orders": 7
},
{
"quantity": 2700,
"price": 6.75,
"orders": 4
},
{
"quantity": 1350,
"price": 6.8,
"orders": 2
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|99015",
"symbol": "JSWSTEEL25MAY1040CE",
"last_price": 6.55,
"volume": 724275,
"average_price": 8.32,
"oi": 560925,
"net_change": -5.2,
"total_buy_quantity": 583200,
"total_sell_quantity": 184275,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.75,
"last_trade_time": "1747821592667",
"oi_day_high": 573075,
"oi_day_low": 514350
},
"NSE_FO:VOLTAS25MAY1280CE": {
"ohlc": {
"open": 13.35,
"high": 23.05,
"low": 12.75,
"close": 19.45
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 19.1,
"orders": 1
},
{
"quantity": 300,
"price": 19.05,
"orders": 1
},
{
"quantity": 300,
"price": 18.95,
"orders": 1
},
{
"quantity": 600,
"price": 18.9,
"orders": 2
},
{
"quantity": 300,
"price": 18.85,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 19.25,
"orders": 1
},
{
"quantity": 600,
"price": 19.3,
"orders": 2
},
{
"quantity": 900,
"price": 19.35,
"orders": 3
},
{
"quantity": 1200,
"price": 19.4,
"orders": 4
},
{
"quantity": 600,
"price": 19.45,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|139979",
"symbol": "VOLTAS25MAY1280CE",
"last_price": 19.45,
"volume": 1046700,
"average_price": 19.1,
"oi": 847200,
"net_change": 6.55,
"total_buy_quantity": 383100,
"total_sell_quantity": 153600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 41.25,
"last_trade_time": "1747821599148",
"oi_day_high": 918300,
"oi_day_low": 825000
},
"NSE_FO:UPL25MAY680PE": {
"ohlc": {
"open": 50.5,
"high": 50.5,
"low": 40.3,
"close": 42.05
},
"depth": {
"buy": [
{
"quantity": 1355,
"price": 41.85,
"orders": 1
},
{
"quantity": 1355,
"price": 41.75,
"orders": 1
},
{
"quantity": 5420,
"price": 40.55,
"orders": 1
},
{
"quantity": 5420,
"price": 40.05,
"orders": 1
},
{
"quantity": 6775,
"price": 39.85,
"orders": 1
}
],
"sell": [
{
"quantity": 1355,
"price": 42.9,
"orders": 1
},
{
"quantity": 1355,
"price": 43.05,
"orders": 1
},
{
"quantity": 1355,
"price": 43.1,
"orders": 1
},
{
"quantity": 2710,
"price": 43.15,
"orders": 1
},
{
"quantity": 4065,
"price": 44.75,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|138930",
"symbol": "UPL25MAY680PE",
"last_price": 42.05,
"volume": 24390,
"average_price": 46.08,
"oi": 491865,
"net_change": -8.35,
"total_buy_quantity": 127370,
"total_sell_quantity": 115175,
"lower_circuit_limit": 18.2,
"upper_circuit_limit": 82.6,
"last_trade_time": "1747818562590",
"oi_day_high": 498640,
"oi_day_low": 491865
},
"NSE_FO:MANAPPURAM25MAY230PE": {
"ohlc": {
"open": 1.25,
"high": 1.5,
"low": 1.25,
"close": 1.5
},
"depth": {
"buy": [
{
"quantity": 225000,
"price": 1.5,
"orders": 3
},
{
"quantity": 450000,
"price": 1.25,
"orders": 5
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 3000,
"price": 1.55,
"orders": 1
},
{
"quantity": 3000,
"price": 1.6,
"orders": 1
},
{
"quantity": 3000,
"price": 1.7,
"orders": 1
},
{
"quantity": 6000,
"price": 1.75,
"orders": 1
},
{
"quantity": 3000,
"price": 1.8,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|103989",
"symbol": "MANAPPURAM25MAY230PE",
"last_price": 1.5,
"volume": 54000,
"average_price": 1.44,
"oi": 8019000,
"net_change": 0,
"total_buy_quantity": 675000,
"total_sell_quantity": 381000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.5,
"last_trade_time": "1747818702173",
"oi_day_high": 8070000,
"oi_day_low": 8019000
},
"NSE_FO:MOTHERSON25MAY135PE": {
"ohlc": {
"open": 0.4,
"high": 0.4,
"low": 0.15,
"close": 0.25
},
"depth": {
"buy": [
{
"quantity": 85200,
"price": 0.2,
"orders": 7
},
{
"quantity": 344350,
"price": 0.15,
"orders": 13
},
{
"quantity": 418900,
"price": 0.1,
"orders": 12
},
{
"quantity": 191700,
"price": 0.05,
"orders": 11
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 46150,
"price": 0.25,
"orders": 6
},
{
"quantity": 102950,
"price": 0.3,
"orders": 15
},
{
"quantity": 124250,
"price": 0.35,
"orders": 9
},
{
"quantity": 10650,
"price": 0.4,
"orders": 1
},
{
"quantity": 10650,
"price": 0.45,
"orders": 2
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|105896",
"symbol": "MOTHERSON25MAY135PE",
"last_price": 0.25,
"volume": 1349000,
"average_price": 0.23,
"oi": 2208100,
"net_change": -0.2,
"total_buy_quantity": 1040150,
"total_sell_quantity": 741950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.45,
"last_trade_time": "1747821566458",
"oi_day_high": 2225850,
"oi_day_low": 2133550
},
"NSE_FO:EXIDEIND25MAY380PE": {
"ohlc": {
"open": 5.1,
"high": 5.55,
"low": 2.85,
"close": 3.6
},
"depth": {
"buy": [
{
"quantity": 5400,
"price": 3.6,
"orders": 2
},
{
"quantity": 7200,
"price": 3.55,
"orders": 4
},
{
"quantity": 5400,
"price": 3.5,
"orders": 3
},
{
"quantity": 9000,
"price": 3.45,
"orders": 4
},
{
"quantity": 9000,
"price": 3.4,
"orders": 5
}
],
"sell": [
{
"quantity": 5400,
"price": 3.7,
"orders": 3
},
{
"quantity": 10800,
"price": 3.75,
"orders": 3
},
{
"quantity": 7200,
"price": 3.8,
"orders": 4
},
{
"quantity": 10800,
"price": 3.85,
"orders": 5
},
{
"quantity": 14400,
"price": 3.9,
"orders": 5
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|82126",
"symbol": "EXIDEIND25MAY380PE",
"last_price": 3.6,
"volume": 950400,
"average_price": 4.23,
"oi": 1207800,
"net_change": -1.5,
"total_buy_quantity": 430200,
"total_sell_quantity": 432000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.1,
"last_trade_time": "1747821508040",
"oi_day_high": 1213200,
"oi_day_low": 1173600
},
"NSE_FO:RECLTD25MAY440PE": {
"ohlc": {
"open": 45,
"high": 48,
"low": 39.25,
"close": 41.15
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 40.75,
"orders": 1
},
{
"quantity": 1000,
"price": 40.7,
"orders": 1
},
{
"quantity": 2000,
"price": 40.55,
"orders": 1
},
{
"quantity": 1000,
"price": 40,
"orders": 1
},
{
"quantity": 2000,
"price": 39.95,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 41.15,
"orders": 1
},
{
"quantity": 1000,
"price": 41.2,
"orders": 1
},
{
"quantity": 1000,
"price": 41.35,
"orders": 1
},
{
"quantity": 2000,
"price": 41.75,
"orders": 1
},
{
"quantity": 1000,
"price": 41.8,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|119729",
"symbol": "RECLTD25MAY440PE",
"last_price": 41.15,
"volume": 62000,
"average_price": 42.57,
"oi": 874000,
"net_change": -4.85,
"total_buy_quantity": 88000,
"total_sell_quantity": 83000,
"lower_circuit_limit": 15.65,
"upper_circuit_limit": 76.35,
"last_trade_time": "1747821598667",
"oi_day_high": 887000,
"oi_day_low": 874000
},
"NSE_FO:BANDHANBNK25MAY170CE": {
"ohlc": {
"open": 1.9,
"high": 2.75,
"low": 1.45,
"close": 2.2
},
"depth": {
"buy": [
{
"quantity": 2800,
"price": 2.2,
"orders": 1
},
{
"quantity": 30800,
"price": 2.15,
"orders": 7
},
{
"quantity": 58800,
"price": 2.1,
"orders": 14
},
{
"quantity": 67200,
"price": 2.05,
"orders": 14
},
{
"quantity": 61600,
"price": 2,
"orders": 11
}
],
"sell": [
{
"quantity": 44800,
"price": 2.25,
"orders": 6
},
{
"quantity": 22400,
"price": 2.3,
"orders": 6
},
{
"quantity": 33600,
"price": 2.35,
"orders": 7
},
{
"quantity": 58800,
"price": 2.4,
"orders": 13
},
{
"quantity": 28000,
"price": 2.45,
"orders": 6
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|70274",
"symbol": "BANDHANBNK25MAY170CE",
"last_price": 2.2,
"volume": 7672000,
"average_price": 2.21,
"oi": 7655200,
"net_change": 0.1,
"total_buy_quantity": 954800,
"total_sell_quantity": 1554000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.1,
"last_trade_time": "1747821585544",
"oi_day_high": 9433200,
"oi_day_low": 7655200
},
"NSE_FO:COALINDIA25MAY400CE": {
"ohlc": {
"open": 13.95,
"high": 14.45,
"low": 8.45,
"close": 8.85
},
"depth": {
"buy": [
{
"quantity": 6300,
"price": 8.8,
"orders": 5
},
{
"quantity": 7350,
"price": 8.75,
"orders": 6
},
{
"quantity": 7350,
"price": 8.7,
"orders": 6
},
{
"quantity": 7350,
"price": 8.65,
"orders": 4
},
{
"quantity": 8400,
"price": 8.6,
"orders": 4
}
],
"sell": [
{
"quantity": 3150,
"price": 8.9,
"orders": 1
},
{
"quantity": 3150,
"price": 8.95,
"orders": 2
},
{
"quantity": 9450,
"price": 9,
"orders": 8
},
{
"quantity": 7350,
"price": 9.05,
"orders": 5
},
{
"quantity": 5250,
"price": 9.1,
"orders": 3
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|75295",
"symbol": "COALINDIA25MAY400CE",
"last_price": 8.85,
"volume": 3638250,
"average_price": 11.23,
"oi": 3568950,
"net_change": -2.95,
"total_buy_quantity": 306600,
"total_sell_quantity": 354900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.8,
"last_trade_time": "1747821595591",
"oi_day_high": 3682350,
"oi_day_low": 3525900
},
"NSE_FO:TATASTEEL25MAY142.5PE": {
"ohlc": {
"open": 0.15,
"high": 0.15,
"low": 0.1,
"close": 0.15
},
"depth": {
"buy": [
{
"quantity": 836000,
"price": 0.1,
"orders": 21
},
{
"quantity": 1254000,
"price": 0.05,
"orders": 16
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 1320000,
"price": 0.15,
"orders": 32
},
{
"quantity": 357500,
"price": 0.2,
"orders": 9
},
{
"quantity": 104500,
"price": 0.25,
"orders": 8
},
{
"quantity": 60500,
"price": 0.3,
"orders": 2
},
{
"quantity": 44000,
"price": 0.35,
"orders": 2
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|143054",
"symbol": "TATASTEEL25MAY142.5PE",
"last_price": 0.15,
"volume": 693000,
"average_price": 0.14,
"oi": 3960000,
"net_change": 0,
"total_buy_quantity": 2090000,
"total_sell_quantity": 2458500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.15,
"last_trade_time": "1747821598830",
"oi_day_high": 4152500,
"oi_day_low": 3954500
},
"NSE_FO:TATACONSUM25MAY1160PE": {
"ohlc": {
"open": 35.85,
"high": 35.85,
"low": 23.55,
"close": 33.35
},
"depth": {
"buy": [
{
"quantity": 912,
"price": 32.6,
"orders": 2
},
{
"quantity": 456,
"price": 32.55,
"orders": 1
},
{
"quantity": 456,
"price": 32.45,
"orders": 1
},
{
"quantity": 456,
"price": 32.25,
"orders": 1
},
{
"quantity": 456,
"price": 32.15,
"orders": 1
}
],
"sell": [
{
"quantity": 912,
"price": 34.45,
"orders": 2
},
{
"quantity": 456,
"price": 34.5,
"orders": 1
},
{
"quantity": 456,
"price": 34.6,
"orders": 1
},
{
"quantity": 456,
"price": 34.65,
"orders": 1
},
{
"quantity": 912,
"price": 35.45,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|127474",
"symbol": "TATACONSUM25MAY1160PE",
"last_price": 33.35,
"volume": 113544,
"average_price": 29.16,
"oi": 159600,
"net_change": -7.75,
"total_buy_quantity": 42408,
"total_sell_quantity": 57912,
"lower_circuit_limit": 3.9,
"upper_circuit_limit": 78.3,
"last_trade_time": "1747820571439",
"oi_day_high": 176016,
"oi_day_low": 159600
},
"NSE_FO:CAMS25MAY4050CE": {
"ohlc": {
"open": 26.75,
"high": 43.1,
"low": 25.45,
"close": 28.55
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 28.55,
"orders": 2
},
{
"quantity": 125,
"price": 27.95,
"orders": 1
},
{
"quantity": 125,
"price": 27.9,
"orders": 1
},
{
"quantity": 750,
"price": 27.55,
"orders": 2
},
{
"quantity": 250,
"price": 27.05,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 29.7,
"orders": 1
},
{
"quantity": 125,
"price": 29.75,
"orders": 1
},
{
"quantity": 125,
"price": 29.9,
"orders": 1
},
{
"quantity": 250,
"price": 30.45,
"orders": 1
},
{
"quantity": 125,
"price": 30.65,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|78658",
"symbol": "CAMS25MAY4050CE",
"last_price": 28.55,
"volume": 19000,
"average_price": 33.45,
"oi": 35125,
"net_change": -3.5,
"total_buy_quantity": 26000,
"total_sell_quantity": 19625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 118.45,
"last_trade_time": "1747821563259",
"oi_day_high": 35375,
"oi_day_low": 32000
},
"NSE_FO:HAL25MAY4300PE": {
"ohlc": {
"open": 7.95,
"high": 8.25,
"low": 4.4,
"close": 4.45
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 4.4,
"orders": 1
},
{
"quantity": 600,
"price": 4.35,
"orders": 3
},
{
"quantity": 300,
"price": 4.3,
"orders": 2
},
{
"quantity": 600,
"price": 4.25,
"orders": 2
},
{
"quantity": 600,
"price": 4.2,
"orders": 2
}
],
"sell": [
{
"quantity": 1650,
"price": 4.55,
"orders": 5
},
{
"quantity": 450,
"price": 4.6,
"orders": 3
},
{
"quantity": 300,
"price": 4.65,
"orders": 2
},
{
"quantity": 450,
"price": 4.7,
"orders": 3
},
{
"quantity": 450,
"price": 4.75,
"orders": 3
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|85704",
"symbol": "HAL25MAY4300PE",
"last_price": 4.45,
"volume": 321450,
"average_price": 5.22,
"oi": 362250,
"net_change": -2.7,
"total_buy_quantity": 321900,
"total_sell_quantity": 35700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.15,
"last_trade_time": "1747821556197",
"oi_day_high": 364800,
"oi_day_low": 260700
},
"NSE_FO:ADANIENT25MAY2440PE": {
"ohlc": {
"open": 26.2,
"high": 29.05,
"low": 17.9,
"close": 19.95
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 20.25,
"orders": 1
},
{
"quantity": 1200,
"price": 20.2,
"orders": 2
},
{
"quantity": 300,
"price": 20.15,
"orders": 1
},
{
"quantity": 900,
"price": 20.05,
"orders": 1
},
{
"quantity": 300,
"price": 20,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 20.55,
"orders": 2
},
{
"quantity": 300,
"price": 20.6,
"orders": 1
},
{
"quantity": 900,
"price": 20.7,
"orders": 1
},
{
"quantity": 900,
"price": 20.8,
"orders": 1
},
{
"quantity": 1200,
"price": 21.1,
"orders": 2
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|64513",
"symbol": "ADANIENT25MAY2440PE",
"last_price": 19.95,
"volume": 325500,
"average_price": 22.88,
"oi": 176100,
"net_change": -5.05,
"total_buy_quantity": 216900,
"total_sell_quantity": 44400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 109.4,
"last_trade_time": "1747821592876",
"oi_day_high": 222300,
"oi_day_low": 176100
},
"NSE_FO:PFC25MAY430CE": {
"ohlc": {
"open": 3.9,
"high": 7.45,
"low": 2.85,
"close": 3.55
},
"depth": {
"buy": [
{
"quantity": 5200,
"price": 3.45,
"orders": 2
},
{
"quantity": 18200,
"price": 3.4,
"orders": 5
},
{
"quantity": 7800,
"price": 3.35,
"orders": 3
},
{
"quantity": 9100,
"price": 3.3,
"orders": 4
},
{
"quantity": 14300,
"price": 3.25,
"orders": 6
}
],
"sell": [
{
"quantity": 5200,
"price": 3.55,
"orders": 2
},
{
"quantity": 5200,
"price": 3.6,
"orders": 2
},
{
"quantity": 15600,
"price": 3.65,
"orders": 4
},
{
"quantity": 6500,
"price": 3.7,
"orders": 3
},
{
"quantity": 9100,
"price": 3.75,
"orders": 3
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|128558",
"symbol": "PFC25MAY430CE",
"last_price": 3.55,
"volume": 22352200,
"average_price": 4.76,
"oi": 4708600,
"net_change": -0.4,
"total_buy_quantity": 930800,
"total_sell_quantity": 868400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.95,
"last_trade_time": "1747821599125",
"oi_day_high": 4708600,
"oi_day_low": 3781700
},
"NSE_FO:INDUSINDBK25MAY820CE": {
"ohlc": {
"open": 12,
"high": 13.65,
"low": 8.45,
"close": 10
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 10,
"orders": 4
},
{
"quantity": 2000,
"price": 9.95,
"orders": 4
},
{
"quantity": 500,
"price": 9.9,
"orders": 1
},
{
"quantity": 1000,
"price": 9.85,
"orders": 2
},
{
"quantity": 1000,
"price": 9.8,
"orders": 2
}
],
"sell": [
{
"quantity": 1000,
"price": 10.15,
"orders": 2
},
{
"quantity": 1500,
"price": 10.2,
"orders": 3
},
{
"quantity": 500,
"price": 10.25,
"orders": 1
},
{
"quantity": 1000,
"price": 10.3,
"orders": 2
},
{
"quantity": 500,
"price": 10.35,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|94522",
"symbol": "INDUSINDBK25MAY820CE",
"last_price": 10,
"volume": 3480500,
"average_price": 10.19,
"oi": 1177000,
"net_change": -2.9,
"total_buy_quantity": 637000,
"total_sell_quantity": 192000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.1,
"last_trade_time": "1747821598909",
"oi_day_high": 1370500,
"oi_day_low": 1054500
},
"NSE_FO:SYNGENE25MAY660PE": {
"ohlc": {
"open": 25.7,
"high": 29.2,
"low": 22.35,
"close": 24.35
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 24.35,
"orders": 1
},
{
"quantity": 1000,
"price": 24.3,
"orders": 1
},
{
"quantity": 2000,
"price": 24.1,
"orders": 1
},
{
"quantity": 1000,
"price": 24,
"orders": 1
},
{
"quantity": 1000,
"price": 23.55,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 24.65,
"orders": 2
},
{
"quantity": 1000,
"price": 24.9,
"orders": 1
},
{
"quantity": 1000,
"price": 24.95,
"orders": 1
},
{
"quantity": 1000,
"price": 25,
"orders": 1
},
{
"quantity": 1000,
"price": 25.4,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|126445",
"symbol": "SYNGENE25MAY660PE",
"last_price": 24.35,
"volume": 36000,
"average_price": 25.23,
"oi": 130000,
"net_change": -8.4,
"total_buy_quantity": 110000,
"total_sell_quantity": 105000,
"lower_circuit_limit": 4.45,
"upper_circuit_limit": 61.05,
"last_trade_time": "1747821559603",
"oi_day_high": 133000,
"oi_day_low": 124000
},
"NSE_FO:BPCL25MAY300CE": {
"ohlc": {
"open": 13.55,
"high": 17.55,
"low": 12.5,
"close": 17.35
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 17.4,
"orders": 1
},
{
"quantity": 1800,
"price": 17.35,
"orders": 1
},
{
"quantity": 1800,
"price": 17.3,
"orders": 1
},
{
"quantity": 1800,
"price": 17.25,
"orders": 1
},
{
"quantity": 5400,
"price": 17.2,
"orders": 3
}
],
"sell": [
{
"quantity": 3600,
"price": 17.55,
"orders": 2
},
{
"quantity": 1800,
"price": 17.6,
"orders": 1
},
{
"quantity": 1800,
"price": 17.7,
"orders": 1
},
{
"quantity": 1800,
"price": 17.75,
"orders": 1
},
{
"quantity": 1800,
"price": 17.8,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|71899",
"symbol": "BPCL25MAY300CE",
"last_price": 17.35,
"volume": 514800,
"average_price": 15.33,
"oi": 1029600,
"net_change": 2.1,
"total_buy_quantity": 250200,
"total_sell_quantity": 185400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.25,
"last_trade_time": "1747821532994",
"oi_day_high": 1058400,
"oi_day_low": 1009800
},
"NSE_FO:TECHM25MAY1440CE": {
"ohlc": {
"open": 151,
"high": 151,
"low": 149,
"close": 149
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 155.75,
"orders": 1
},
{
"quantity": 600,
"price": 155.65,
"orders": 1
},
{
"quantity": 10200,
"price": 154,
"orders": 2
},
{
"quantity": 2400,
"price": 152.3,
"orders": 1
},
{
"quantity": 6000,
"price": 149.8,
"orders": 1
}
],
"sell": [
{
"quantity": 4200,
"price": 164.25,
"orders": 1
},
{
"quantity": 1200,
"price": 164.3,
"orders": 2
},
{
"quantity": 10200,
"price": 165,
"orders": 2
},
{
"quantity": 3000,
"price": 165.15,
"orders": 1
},
{
"quantity": 2400,
"price": 166.15,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|132319",
"symbol": "TECHM25MAY1440CE",
"last_price": 149,
"volume": 1200,
"average_price": 150,
"oi": 180000,
"net_change": 4,
"total_buy_quantity": 52200,
"total_sell_quantity": 56400,
"lower_circuit_limit": 66.15,
"upper_circuit_limit": 223.85,
"last_trade_time": "1747809968913",
"oi_day_high": 180600,
"oi_day_low": 180000
},
"NSE_FO:ATGL25MAY620CE": {
"ohlc": {
"open": 48,
"high": 48,
"low": 43.45,
"close": 43.45
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 45.25,
"orders": 1
},
{
"quantity": 775,
"price": 45.2,
"orders": 1
},
{
"quantity": 775,
"price": 45.15,
"orders": 1
},
{
"quantity": 1550,
"price": 45.1,
"orders": 2
},
{
"quantity": 2325,
"price": 43.8,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 47.45,
"orders": 1
},
{
"quantity": 775,
"price": 47.5,
"orders": 1
},
{
"quantity": 775,
"price": 47.6,
"orders": 1
},
{
"quantity": 1550,
"price": 48.05,
"orders": 1
},
{
"quantity": 2325,
"price": 49.05,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|68171",
"symbol": "ATGL25MAY620CE",
"last_price": 43.45,
"volume": 1550,
"average_price": 45.72,
"oi": 110050,
"net_change": 0.45,
"total_buy_quantity": 98425,
"total_sell_quantity": 57350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 90.95,
"last_trade_time": "1747808448299",
"oi_day_high": 110050,
"oi_day_low": 110050
},
"NSE_FO:APLAPOLLO25MAY1620PE": {
"ohlc": {
"open": 2,
"high": 2.45,
"low": 1.65,
"close": 1.9
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 1.7,
"orders": 2
},
{
"quantity": 700,
"price": 1.65,
"orders": 2
},
{
"quantity": 1750,
"price": 1.6,
"orders": 3
},
{
"quantity": 700,
"price": 1.55,
"orders": 2
},
{
"quantity": 700,
"price": 1.5,
"orders": 2
}
],
"sell": [
{
"quantity": 700,
"price": 1.9,
"orders": 2
},
{
"quantity": 700,
"price": 1.95,
"orders": 2
},
{
"quantity": 700,
"price": 2,
"orders": 2
},
{
"quantity": 1050,
"price": 2.05,
"orders": 2
},
{
"quantity": 350,
"price": 2.1,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|68084",
"symbol": "APLAPOLLO25MAY1620PE",
"last_price": 1.9,
"volume": 145250,
"average_price": 1.98,
"oi": 176050,
"net_change": -0.7,
"total_buy_quantity": 161700,
"total_sell_quantity": 42000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.6,
"last_trade_time": "1747821512316",
"oi_day_high": 177100,
"oi_day_low": 162050
},
"NSE_FO:ALKEM25MAY5200CE": {
"ohlc": {
"open": 209.8,
"high": 247.7,
"low": 162.65,
"close": 216.5
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 216.3,
"orders": 1
},
{
"quantity": 100,
"price": 216.1,
"orders": 1
},
{
"quantity": 200,
"price": 216.05,
"orders": 1
},
{
"quantity": 100,
"price": 209.45,
"orders": 1
},
{
"quantity": 100,
"price": 209.4,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 220.85,
"orders": 1
},
{
"quantity": 100,
"price": 223.2,
"orders": 1
},
{
"quantity": 300,
"price": 224.95,
"orders": 2
},
{
"quantity": 100,
"price": 225,
"orders": 1
},
{
"quantity": 400,
"price": 227.15,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|65604",
"symbol": "ALKEM25MAY5200CE",
"last_price": 216.5,
"volume": 25900,
"average_price": 206.53,
"oi": 17800,
"net_change": 65.2,
"total_buy_quantity": 7700,
"total_sell_quantity": 5500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 305.45,
"last_trade_time": "1747821595067",
"oi_day_high": 18700,
"oi_day_low": 17100
},
"NSE_FO:RELIANCE25MAY1300PE": {
"ohlc": {
"open": 1.25,
"high": 1.25,
"low": 0.9,
"close": 0.95
},
"depth": {
"buy": [
{
"quantity": 27500,
"price": 0.95,
"orders": 11
},
{
"quantity": 55000,
"price": 0.9,
"orders": 15
},
{
"quantity": 22000,
"price": 0.85,
"orders": 9
},
{
"quantity": 10500,
"price": 0.8,
"orders": 7
},
{
"quantity": 4000,
"price": 0.75,
"orders": 3
}
],
"sell": [
{
"quantity": 36000,
"price": 1,
"orders": 14
},
{
"quantity": 33000,
"price": 1.05,
"orders": 16
},
{
"quantity": 21500,
"price": 1.1,
"orders": 9
},
{
"quantity": 15000,
"price": 1.15,
"orders": 13
},
{
"quantity": 17500,
"price": 1.2,
"orders": 14
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|120103",
"symbol": "RELIANCE25MAY1300PE",
"last_price": 0.95,
"volume": 1460000,
"average_price": 1.07,
"oi": 4304500,
"net_change": -0.3,
"total_buy_quantity": 1018500,
"total_sell_quantity": 448500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.25,
"last_trade_time": "1747821598068",
"oi_day_high": 4404500,
"oi_day_low": 4271000
},
"NSE_FO:PAYTM25MAY920CE": {
"ohlc": {
"open": 5.15,
"high": 5.8,
"low": 3.4,
"close": 3.7
},
"depth": {
"buy": [
{
"quantity": 5200,
"price": 3.55,
"orders": 7
},
{
"quantity": 3900,
"price": 3.5,
"orders": 5
},
{
"quantity": 5200,
"price": 3.45,
"orders": 7
},
{
"quantity": 5200,
"price": 3.4,
"orders": 5
},
{
"quantity": 5850,
"price": 3.35,
"orders": 6
}
],
"sell": [
{
"quantity": 1950,
"price": 3.7,
"orders": 2
},
{
"quantity": 5850,
"price": 3.75,
"orders": 7
},
{
"quantity": 8450,
"price": 3.8,
"orders": 7
},
{
"quantity": 12350,
"price": 3.85,
"orders": 7
},
{
"quantity": 8450,
"price": 3.9,
"orders": 7
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|113662",
"symbol": "PAYTM25MAY920CE",
"last_price": 3.7,
"volume": 1328600,
"average_price": 4.2,
"oi": 728650,
"net_change": -1.45,
"total_buy_quantity": 417300,
"total_sell_quantity": 235300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.3,
"last_trade_time": "1747821544043",
"oi_day_high": 776750,
"oi_day_low": 692250
},
"NSE_FO:ITC25MAY430CE": {
"ohlc": {
"open": 10,
"high": 10.75,
"low": 7.1,
"close": 7.1
},
"depth": {
"buy": [
{
"quantity": 11200,
"price": 7.1,
"orders": 5
},
{
"quantity": 14400,
"price": 7.05,
"orders": 6
},
{
"quantity": 24000,
"price": 7,
"orders": 8
},
{
"quantity": 16000,
"price": 6.95,
"orders": 3
},
{
"quantity": 22400,
"price": 6.9,
"orders": 4
}
],
"sell": [
{
"quantity": 4800,
"price": 7.15,
"orders": 1
},
{
"quantity": 40000,
"price": 7.2,
"orders": 9
},
{
"quantity": 38400,
"price": 7.25,
"orders": 7
},
{
"quantity": 12800,
"price": 7.3,
"orders": 5
},
{
"quantity": 12800,
"price": 7.35,
"orders": 5
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|97219",
"symbol": "ITC25MAY430CE",
"last_price": 7.1,
"volume": 5713600,
"average_price": 9.04,
"oi": 4476800,
"net_change": -2.3,
"total_buy_quantity": 417600,
"total_sell_quantity": 886400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.4,
"last_trade_time": "1747821592805",
"oi_day_high": 5027200,
"oi_day_low": 4411200
},
"NSE_FO:COFORGE25MAY7300CE": {
"ohlc": {
"open": 875.4,
"high": 969,
"low": 875.4,
"close": 966.55
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 969.4,
"orders": 1
},
{
"quantity": 75,
"price": 969.35,
"orders": 1
},
{
"quantity": 75,
"price": 969.3,
"orders": 1
},
{
"quantity": 75,
"price": 967.85,
"orders": 1
},
{
"quantity": 225,
"price": 949.6,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 988.05,
"orders": 1
},
{
"quantity": 150,
"price": 988.1,
"orders": 2
},
{
"quantity": 1575,
"price": 1002.65,
"orders": 2
},
{
"quantity": 300,
"price": 1002.7,
"orders": 1
},
{
"quantity": 375,
"price": 1008.35,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|82050",
"symbol": "COFORGE25MAY7300CE",
"last_price": 966.55,
"volume": 1650,
"average_price": 950.92,
"oi": 40650,
"net_change": 16.85,
"total_buy_quantity": 7125,
"total_sell_quantity": 8250,
"lower_circuit_limit": 383.85,
"upper_circuit_limit": 1515.55,
"last_trade_time": "1747801612750",
"oi_day_high": 40950,
"oi_day_low": 40650
},
"NSE_FO:TORNTPOWER25MAY1600PE": {
"ohlc": {
"open": 180,
"high": 180,
"low": 180,
"close": 180
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 193.9,
"orders": 1
},
{
"quantity": 1875,
"price": 193.2,
"orders": 1
},
{
"quantity": 3750,
"price": 191.8,
"orders": 1
},
{
"quantity": 3750,
"price": 190.4,
"orders": 1
},
{
"quantity": 15000,
"price": 163.65,
"orders": 1
}
],
"sell": [
{
"quantity": 1500,
"price": 207.75,
"orders": 1
},
{
"quantity": 1500,
"price": 207.8,
"orders": 1
},
{
"quantity": 3750,
"price": 208.05,
"orders": 1
},
{
"quantity": 15000,
"price": 225.05,
"orders": 1
},
{
"quantity": 1875,
"price": 225.8,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|135477",
"symbol": "TORNTPOWER25MAY1600PE",
"last_price": 180,
"volume": 750,
"average_price": 180,
"oi": 28500,
"net_change": -10.35,
"total_buy_quantity": 26625,
"total_sell_quantity": 27375,
"lower_circuit_limit": 85.65,
"upper_circuit_limit": 295.05,
"last_trade_time": "1747813895689",
"oi_day_high": 28500,
"oi_day_low": 28500
},
"NSE_FO:COLPAL25MAY2740PE": {
"ohlc": {
"open": 114.05,
"high": 115.4,
"low": 103.05,
"close": 107.15
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 106.05,
"orders": 1
},
{
"quantity": 175,
"price": 105.4,
"orders": 1
},
{
"quantity": 175,
"price": 103.6,
"orders": 1
},
{
"quantity": 350,
"price": 103.55,
"orders": 1
},
{
"quantity": 175,
"price": 97.35,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 108.45,
"orders": 1
},
{
"quantity": 175,
"price": 108.5,
"orders": 1
},
{
"quantity": 175,
"price": 108.75,
"orders": 1
},
{
"quantity": 175,
"price": 109.3,
"orders": 1
},
{
"quantity": 175,
"price": 109.8,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|82711",
"symbol": "COLPAL25MAY2740PE",
"last_price": 107.15,
"volume": 4200,
"average_price": 108.63,
"oi": 6475,
"net_change": -23.85,
"total_buy_quantity": 19075,
"total_sell_quantity": 18900,
"lower_circuit_limit": 33.1,
"upper_circuit_limit": 228.9,
"last_trade_time": "1747821522747",
"oi_day_high": 7525,
"oi_day_low": 6475
},
"NSE_FO:HINDPETRO25MAY390PE": {
"ohlc": {
"open": 6.55,
"high": 8.35,
"low": 2.8,
"close": 2.8
},
"depth": {
"buy": [
{
"quantity": 8100,
"price": 2.8,
"orders": 3
},
{
"quantity": 30375,
"price": 2.75,
"orders": 9
},
{
"quantity": 54675,
"price": 2.7,
"orders": 7
},
{
"quantity": 34425,
"price": 2.65,
"orders": 9
},
{
"quantity": 32400,
"price": 2.6,
"orders": 3
}
],
"sell": [
{
"quantity": 14175,
"price": 2.85,
"orders": 5
},
{
"quantity": 14175,
"price": 2.9,
"orders": 6
},
{
"quantity": 28350,
"price": 2.95,
"orders": 7
},
{
"quantity": 26325,
"price": 3,
"orders": 7
},
{
"quantity": 20250,
"price": 3.05,
"orders": 6
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|89175",
"symbol": "HINDPETRO25MAY390PE",
"last_price": 2.8,
"volume": 3954825,
"average_price": 4.77,
"oi": 1225125,
"net_change": -2.45,
"total_buy_quantity": 635850,
"total_sell_quantity": 650025,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.25,
"last_trade_time": "1747821585601",
"oi_day_high": 1609875,
"oi_day_low": 1188675
},
"NSE_FO:HINDUNILVR25MAY2320CE": {
"ohlc": {
"open": 53.55,
"high": 69,
"low": 52.2,
"close": 55
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 53.7,
"orders": 2
},
{
"quantity": 300,
"price": 53.65,
"orders": 1
},
{
"quantity": 600,
"price": 52.9,
"orders": 2
},
{
"quantity": 600,
"price": 52.85,
"orders": 1
},
{
"quantity": 600,
"price": 52.05,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 54.25,
"orders": 1
},
{
"quantity": 300,
"price": 54.3,
"orders": 1
},
{
"quantity": 900,
"price": 54.75,
"orders": 2
},
{
"quantity": 300,
"price": 54.8,
"orders": 1
},
{
"quantity": 300,
"price": 54.85,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|89757",
"symbol": "HINDUNILVR25MAY2320CE",
"last_price": 55,
"volume": 83400,
"average_price": 60.26,
"oi": 126600,
"net_change": 11.25,
"total_buy_quantity": 27300,
"total_sell_quantity": 20400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 97.4,
"last_trade_time": "1747821453914",
"oi_day_high": 132300,
"oi_day_low": 126000
},
"NSE_FO:JUBLFOOD25MAY720CE": {
"ohlc": {
"open": 3.75,
"high": 3.8,
"low": 2.5,
"close": 2.65
},
"depth": {
"buy": [
{
"quantity": 5000,
"price": 2.55,
"orders": 4
},
{
"quantity": 10000,
"price": 2.5,
"orders": 6
},
{
"quantity": 12500,
"price": 2.45,
"orders": 6
},
{
"quantity": 10000,
"price": 2.4,
"orders": 6
},
{
"quantity": 6250,
"price": 2.35,
"orders": 4
}
],
"sell": [
{
"quantity": 3750,
"price": 2.65,
"orders": 2
},
{
"quantity": 5000,
"price": 2.7,
"orders": 3
},
{
"quantity": 12500,
"price": 2.75,
"orders": 5
},
{
"quantity": 8750,
"price": 2.8,
"orders": 5
},
{
"quantity": 15000,
"price": 2.85,
"orders": 5
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|99293",
"symbol": "JUBLFOOD25MAY720CE",
"last_price": 2.65,
"volume": 681250,
"average_price": 3.06,
"oi": 1008750,
"net_change": -0.9,
"total_buy_quantity": 705000,
"total_sell_quantity": 381250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.55,
"last_trade_time": "1747821594929",
"oi_day_high": 1010000,
"oi_day_low": 903750
},
"NSE_FO:LICHSGFIN25MAY610CE": {
"ohlc": {
"open": 5.4,
"high": 6.45,
"low": 3.8,
"close": 5.3
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 5.3,
"orders": 1
},
{
"quantity": 2000,
"price": 5.25,
"orders": 2
},
{
"quantity": 6000,
"price": 5.2,
"orders": 6
},
{
"quantity": 5000,
"price": 5.15,
"orders": 5
},
{
"quantity": 2000,
"price": 5.1,
"orders": 2
}
],
"sell": [
{
"quantity": 6000,
"price": 5.4,
"orders": 6
},
{
"quantity": 3000,
"price": 5.45,
"orders": 3
},
{
"quantity": 5000,
"price": 5.5,
"orders": 5
},
{
"quantity": 3000,
"price": 5.55,
"orders": 3
},
{
"quantity": 2000,
"price": 5.6,
"orders": 2
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|113269",
"symbol": "LICHSGFIN25MAY610CE",
"last_price": 5.3,
"volume": 1388000,
"average_price": 4.81,
"oi": 969000,
"net_change": 0.3,
"total_buy_quantity": 405000,
"total_sell_quantity": 301000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25,
"last_trade_time": "1747821588656",
"oi_day_high": 1144000,
"oi_day_low": 969000
},
"NSE_FO:IEX25MAY190CE": {
"ohlc": {
"open": 8.3,
"high": 11.8,
"low": 7.5,
"close": 10.4
},
"depth": {
"buy": [
{
"quantity": 7500,
"price": 10.3,
"orders": 2
},
{
"quantity": 3750,
"price": 10.25,
"orders": 1
},
{
"quantity": 3750,
"price": 10.2,
"orders": 1
},
{
"quantity": 3750,
"price": 10.15,
"orders": 1
},
{
"quantity": 3750,
"price": 10.1,
"orders": 1
}
],
"sell": [
{
"quantity": 3750,
"price": 10.4,
"orders": 1
},
{
"quantity": 11250,
"price": 10.45,
"orders": 3
},
{
"quantity": 15000,
"price": 10.5,
"orders": 4
},
{
"quantity": 18750,
"price": 10.55,
"orders": 4
},
{
"quantity": 3750,
"price": 10.6,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|92033",
"symbol": "IEX25MAY190CE",
"last_price": 10.4,
"volume": 791250,
"average_price": 9.54,
"oi": 1758750,
"net_change": 1.15,
"total_buy_quantity": 375000,
"total_sell_quantity": 483750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.25,
"last_trade_time": "1747821533274",
"oi_day_high": 1927500,
"oi_day_low": 1758750
},
"NSE_FO:PAGEIND25MAY45000CE": {
"ohlc": {
"open": 3149.95,
"high": 3150,
"low": 3115.5,
"close": 3115.5
},
"depth": {
"buy": [
{
"quantity": 15,
"price": 2561.15,
"orders": 1
},
{
"quantity": 45,
"price": 2407.25,
"orders": 1
},
{
"quantity": 60,
"price": 2375.35,
"orders": 1
},
{
"quantity": 150,
"price": 2267.55,
"orders": 1
},
{
"quantity": 600,
"price": 1957.4,
"orders": 1
}
],
"sell": [
{
"quantity": 45,
"price": 2916.7,
"orders": 1
},
{
"quantity": 15,
"price": 2916.75,
"orders": 1
},
{
"quantity": 105,
"price": 2921.15,
"orders": 2
},
{
"quantity": 75,
"price": 2922.15,
"orders": 1
},
{
"quantity": 150,
"price": 3033.8,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|112170",
"symbol": "PAGEIND25MAY45000CE",
"last_price": 3115.5,
"volume": 60,
"average_price": 3141.35,
"oi": 690,
"net_change": 640.1,
"total_buy_quantity": 1095,
"total_sell_quantity": 1155,
"lower_circuit_limit": 507.55,
"upper_circuit_limit": 4443.25,
"last_trade_time": "1747802792057",
"oi_day_high": 690,
"oi_day_low": 690
},
"NSE_FO:GMRAIRPORT25MAY89CE": {
"ohlc": {
"open": 1,
"high": 1.55,
"low": 0.95,
"close": 1.45
},
"depth": {
"buy": [
{
"quantity": 50625,
"price": 1.4,
"orders": 4
},
{
"quantity": 106875,
"price": 1.35,
"orders": 12
},
{
"quantity": 73125,
"price": 1.3,
"orders": 11
},
{
"quantity": 67500,
"price": 1.25,
"orders": 9
},
{
"quantity": 22500,
"price": 1.2,
"orders": 2
}
],
"sell": [
{
"quantity": 61875,
"price": 1.5,
"orders": 9
},
{
"quantity": 101250,
"price": 1.55,
"orders": 15
},
{
"quantity": 28125,
"price": 1.6,
"orders": 3
},
{
"quantity": 39375,
"price": 1.65,
"orders": 4
},
{
"quantity": 16875,
"price": 1.7,
"orders": 2
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|90010",
"symbol": "GMRAIRPORT25MAY89CE",
"last_price": 1.45,
"volume": 2176875,
"average_price": 1.35,
"oi": 2970000,
"net_change": 0.3,
"total_buy_quantity": 2385000,
"total_sell_quantity": 1051875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.15,
"last_trade_time": "1747821576932",
"oi_day_high": 3262500,
"oi_day_low": 2964375
},
"NSE_FO:GRASIM25MAY2720CE": {
"ohlc": {
"open": 54.5,
"high": 65.1,
"low": 40,
"close": 42.6
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 42.95,
"orders": 2
},
{
"quantity": 500,
"price": 42.75,
"orders": 2
},
{
"quantity": 250,
"price": 42.7,
"orders": 1
},
{
"quantity": 250,
"price": 42.65,
"orders": 1
},
{
"quantity": 250,
"price": 42.55,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 43.55,
"orders": 1
},
{
"quantity": 250,
"price": 43.6,
"orders": 1
},
{
"quantity": 250,
"price": 43.65,
"orders": 1
},
{
"quantity": 250,
"price": 43.75,
"orders": 1
},
{
"quantity": 250,
"price": 43.85,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|84984",
"symbol": "GRASIM25MAY2720CE",
"last_price": 42.6,
"volume": 185000,
"average_price": 48.2,
"oi": 59750,
"net_change": -11.9,
"total_buy_quantity": 105750,
"total_sell_quantity": 34750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 119.2,
"last_trade_time": "1747821561671",
"oi_day_high": 60750,
"oi_day_low": 46000
},
"NSE_FO:NATIONALUM25MAY160PE": {
"ohlc": {
"open": 0.4,
"high": 0.45,
"low": 0.3,
"close": 0.4
},
"depth": {
"buy": [
{
"quantity": 26250,
"price": 0.35,
"orders": 2
},
{
"quantity": 97500,
"price": 0.3,
"orders": 6
},
{
"quantity": 333750,
"price": 0.25,
"orders": 15
},
{
"quantity": 405000,
"price": 0.2,
"orders": 12
},
{
"quantity": 258750,
"price": 0.15,
"orders": 9
}
],
"sell": [
{
"quantity": 26250,
"price": 0.4,
"orders": 3
},
{
"quantity": 37500,
"price": 0.45,
"orders": 4
},
{
"quantity": 41250,
"price": 0.5,
"orders": 4
},
{
"quantity": 11250,
"price": 0.55,
"orders": 1
},
{
"quantity": 11250,
"price": 0.6,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|107480",
"symbol": "NATIONALUM25MAY160PE",
"last_price": 0.4,
"volume": 1286250,
"average_price": 0.34,
"oi": 1893750,
"net_change": -0.1,
"total_buy_quantity": 1721250,
"total_sell_quantity": 780000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.5,
"last_trade_time": "1747821537634",
"oi_day_high": 1912500,
"oi_day_low": 1770000
},
"NSE_FO:TATACHEM25MAY860CE": {
"ohlc": {
"open": 16.4,
"high": 17.7,
"low": 11.2,
"close": 13.15
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 13.05,
"orders": 1
},
{
"quantity": 2200,
"price": 13,
"orders": 3
},
{
"quantity": 550,
"price": 12.95,
"orders": 1
},
{
"quantity": 550,
"price": 12.9,
"orders": 1
},
{
"quantity": 1100,
"price": 12.85,
"orders": 2
}
],
"sell": [
{
"quantity": 1100,
"price": 13.25,
"orders": 2
},
{
"quantity": 1100,
"price": 13.3,
"orders": 2
},
{
"quantity": 2200,
"price": 13.35,
"orders": 4
},
{
"quantity": 550,
"price": 13.4,
"orders": 1
},
{
"quantity": 550,
"price": 13.45,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|141648",
"symbol": "TATACHEM25MAY860CE",
"last_price": 13.15,
"volume": 804100,
"average_price": 14.28,
"oi": 699050,
"net_change": -2.75,
"total_buy_quantity": 356950,
"total_sell_quantity": 191950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 43.75,
"last_trade_time": "1747821577632",
"oi_day_high": 719950,
"oi_day_low": 682550
},
"NSE_FO:DRREDDY25MAY1120CE": {
"ohlc": {
"open": 100.4,
"high": 100.4,
"low": 100.4,
"close": 100.4
},
"depth": {
"buy": [
{
"quantity": 4375,
"price": 102,
"orders": 2
},
{
"quantity": 2500,
"price": 101.95,
"orders": 1
},
{
"quantity": 6250,
"price": 98.7,
"orders": 1
},
{
"quantity": 6250,
"price": 95.2,
"orders": 1
},
{
"quantity": 3125,
"price": 91.75,
"orders": 1
}
],
"sell": [
{
"quantity": 1875,
"price": 111.95,
"orders": 1
},
{
"quantity": 2500,
"price": 112,
"orders": 1
},
{
"quantity": 6250,
"price": 112.05,
"orders": 1
},
{
"quantity": 3125,
"price": 112.95,
"orders": 1
},
{
"quantity": 6250,
"price": 113.8,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+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": 41250,
"total_sell_quantity": 38750,
"lower_circuit_limit": 57,
"upper_circuit_limit": 155.4,
"last_trade_time": "1747646700000",
"oi_day_high": 35000,
"oi_day_low": 31875
},
"NSE_FO:MFSL25MAY1240CE": {
"ohlc": {
"open": 150,
"high": 151.5,
"low": 150,
"close": 151.45
},
"depth": {
"buy": [
{
"quantity": 5600,
"price": 151.75,
"orders": 2
},
{
"quantity": 3200,
"price": 151.7,
"orders": 1
},
{
"quantity": 8000,
"price": 149.3,
"orders": 1
},
{
"quantity": 8000,
"price": 143.8,
"orders": 1
},
{
"quantity": 2400,
"price": 142.35,
"orders": 1
}
],
"sell": [
{
"quantity": 3200,
"price": 161.95,
"orders": 1
},
{
"quantity": 3200,
"price": 162,
"orders": 1
},
{
"quantity": 4000,
"price": 163.4,
"orders": 1
},
{
"quantity": 8000,
"price": 164.1,
"orders": 1
},
{
"quantity": 8000,
"price": 165.5,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|105473",
"symbol": "MFSL25MAY1240CE",
"last_price": 151.45,
"volume": 2400,
"average_price": 150.98,
"oi": 34400,
"net_change": 0.45,
"total_buy_quantity": 59200,
"total_sell_quantity": 55200,
"lower_circuit_limit": 67.4,
"upper_circuit_limit": 212.6,
"last_trade_time": "1747804604715",
"oi_day_high": 34400,
"oi_day_low": 33600
},
"NSE_FO:IREDA25MAY175PE": {
"ohlc": {
"open": 8.6,
"high": 9.45,
"low": 5.7,
"close": 6.05
},
"depth": {
"buy": [
{
"quantity": 2900,
"price": 6,
"orders": 1
},
{
"quantity": 8700,
"price": 5.95,
"orders": 3
},
{
"quantity": 17400,
"price": 5.9,
"orders": 5
},
{
"quantity": 20300,
"price": 5.85,
"orders": 6
},
{
"quantity": 11600,
"price": 5.8,
"orders": 3
}
],
"sell": [
{
"quantity": 11600,
"price": 6.05,
"orders": 4
},
{
"quantity": 14500,
"price": 6.1,
"orders": 5
},
{
"quantity": 17400,
"price": 6.15,
"orders": 5
},
{
"quantity": 5800,
"price": 6.2,
"orders": 2
},
{
"quantity": 11600,
"price": 6.25,
"orders": 3
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|96563",
"symbol": "IREDA25MAY175PE",
"last_price": 6.05,
"volume": 493000,
"average_price": 6.92,
"oi": 1661700,
"net_change": -2.8,
"total_buy_quantity": 414700,
"total_sell_quantity": 429200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.85,
"last_trade_time": "1747821585098",
"oi_day_high": 1713900,
"oi_day_low": 1635600
},
"NSE_FO:ASHOKLEY25MAY230PE": {
"ohlc": {
"open": 2.9,
"high": 3.6,
"low": 1.75,
"close": 1.9
},
"depth": {
"buy": [
{
"quantity": 32500,
"price": 1.85,
"orders": 7
},
{
"quantity": 45000,
"price": 1.8,
"orders": 9
},
{
"quantity": 47500,
"price": 1.75,
"orders": 9
},
{
"quantity": 35000,
"price": 1.7,
"orders": 8
},
{
"quantity": 35000,
"price": 1.65,
"orders": 4
}
],
"sell": [
{
"quantity": 30000,
"price": 1.9,
"orders": 6
},
{
"quantity": 47500,
"price": 1.95,
"orders": 13
},
{
"quantity": 30000,
"price": 2,
"orders": 7
},
{
"quantity": 35000,
"price": 2.05,
"orders": 8
},
{
"quantity": 32500,
"price": 2.1,
"orders": 10
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|67237",
"symbol": "ASHOKLEY25MAY230PE",
"last_price": 1.9,
"volume": 2087500,
"average_price": 2.22,
"oi": 2015000,
"net_change": -0.75,
"total_buy_quantity": 762500,
"total_sell_quantity": 680000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.65,
"last_trade_time": "1747821499041",
"oi_day_high": 2015000,
"oi_day_low": 1740000
},
"NSE_FO:DEEPAKNTR25MAY2000PE": {
"ohlc": {
"open": 28.6,
"high": 33,
"low": 21,
"close": 21
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 21.4,
"orders": 1
},
{
"quantity": 300,
"price": 21.35,
"orders": 1
},
{
"quantity": 300,
"price": 20.9,
"orders": 1
},
{
"quantity": 300,
"price": 20.85,
"orders": 1
},
{
"quantity": 300,
"price": 20.5,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 21.95,
"orders": 1
},
{
"quantity": 300,
"price": 22,
"orders": 1
},
{
"quantity": 300,
"price": 22.2,
"orders": 1
},
{
"quantity": 300,
"price": 22.25,
"orders": 1
},
{
"quantity": 300,
"price": 22.7,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|78773",
"symbol": "DEEPAKNTR25MAY2000PE",
"last_price": 21,
"volume": 24900,
"average_price": 25.35,
"oi": 55200,
"net_change": -7.85,
"total_buy_quantity": 82500,
"total_sell_quantity": 56400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 65.9,
"last_trade_time": "1747821513952",
"oi_day_high": 59400,
"oi_day_low": 54000
},
"NSE_FO:ABCAPITAL25MAY202.5CE": {
"ohlc": {
"open": 14.25,
"high": 19.55,
"low": 14.25,
"close": 19.55
},
"depth": {
"buy": [
{
"quantity": 2700,
"price": 19.15,
"orders": 1
},
{
"quantity": 5400,
"price": 18.75,
"orders": 2
},
{
"quantity": 8100,
"price": 18.3,
"orders": 1
},
{
"quantity": 27000,
"price": 17.55,
"orders": 1
},
{
"quantity": 13500,
"price": 17.25,
"orders": 1
}
],
"sell": [
{
"quantity": 2700,
"price": 19.65,
"orders": 1
},
{
"quantity": 5400,
"price": 19.7,
"orders": 2
},
{
"quantity": 2700,
"price": 19.75,
"orders": 1
},
{
"quantity": 2700,
"price": 20,
"orders": 1
},
{
"quantity": 8100,
"price": 20.4,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|65397",
"symbol": "ABCAPITAL25MAY202.5CE",
"last_price": 19.55,
"volume": 81000,
"average_price": 17.7,
"oi": 267300,
"net_change": 6.4,
"total_buy_quantity": 205200,
"total_sell_quantity": 118800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.15,
"last_trade_time": "1747820871186",
"oi_day_high": 267300,
"oi_day_low": 240300
},
"NSE_FO:PHOENIXLTD25MAY1650PE": {
"ohlc": {
"open": 62,
"high": 64.1,
"low": 44.25,
"close": 48.4
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 45.65,
"orders": 1
},
{
"quantity": 350,
"price": 45.6,
"orders": 1
},
{
"quantity": 350,
"price": 45.35,
"orders": 1
},
{
"quantity": 700,
"price": 45.05,
"orders": 1
},
{
"quantity": 350,
"price": 43.95,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 47.2,
"orders": 1
},
{
"quantity": 350,
"price": 47.25,
"orders": 1
},
{
"quantity": 700,
"price": 47.95,
"orders": 1
},
{
"quantity": 350,
"price": 48,
"orders": 1
},
{
"quantity": 350,
"price": 49.4,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|128672",
"symbol": "PHOENIXLTD25MAY1650PE",
"last_price": 48.4,
"volume": 60900,
"average_price": 52.2,
"oi": 34650,
"net_change": -34.85,
"total_buy_quantity": 24850,
"total_sell_quantity": 41300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 170.15,
"last_trade_time": "1747821540033",
"oi_day_high": 34650,
"oi_day_low": 23100
},
"NSE_FO:OIL25MAY400PE": {
"ohlc": {
"open": 2.8,
"high": 3.2,
"low": 1.9,
"close": 1.9
},
"depth": {
"buy": [
{
"quantity": 5375,
"price": 1.9,
"orders": 5
},
{
"quantity": 3225,
"price": 1.85,
"orders": 2
},
{
"quantity": 3225,
"price": 1.8,
"orders": 2
},
{
"quantity": 5375,
"price": 1.75,
"orders": 2
},
{
"quantity": 1075,
"price": 1.7,
"orders": 1
}
],
"sell": [
{
"quantity": 4300,
"price": 2,
"orders": 2
},
{
"quantity": 4300,
"price": 2.05,
"orders": 3
},
{
"quantity": 4300,
"price": 2.1,
"orders": 3
},
{
"quantity": 7525,
"price": 2.15,
"orders": 4
},
{
"quantity": 4300,
"price": 2.2,
"orders": 3
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|111301",
"symbol": "OIL25MAY400PE",
"last_price": 1.9,
"volume": 298850,
"average_price": 2.3,
"oi": 184900,
"net_change": -1.75,
"total_buy_quantity": 161250,
"total_sell_quantity": 223600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.65,
"last_trade_time": "1747821591374",
"oi_day_high": 188125,
"oi_day_low": 176300
},
"NSE_FO:DRREDDY25MAY1200PE": {
"ohlc": {
"open": 8.65,
"high": 12,
"low": 5.15,
"close": 10
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 9.9,
"orders": 1
},
{
"quantity": 625,
"price": 9.85,
"orders": 1
},
{
"quantity": 625,
"price": 9.8,
"orders": 1
},
{
"quantity": 1250,
"price": 9.75,
"orders": 2
},
{
"quantity": 625,
"price": 9.7,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 10.05,
"orders": 4
},
{
"quantity": 1250,
"price": 10.1,
"orders": 2
},
{
"quantity": 625,
"price": 10.15,
"orders": 1
},
{
"quantity": 1875,
"price": 10.2,
"orders": 3
},
{
"quantity": 625,
"price": 10.25,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|81221",
"symbol": "DRREDDY25MAY1200PE",
"last_price": 10,
"volume": 933125,
"average_price": 8.14,
"oi": 592500,
"net_change": -0.95,
"total_buy_quantity": 430000,
"total_sell_quantity": 138125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.95,
"last_trade_time": "1747821551915",
"oi_day_high": 657500,
"oi_day_low": 590000
},
"NSE_FO:INDUSTOWER25MAY405CE": {
"ohlc": {
"open": 3.65,
"high": 4.35,
"low": 2.4,
"close": 2.4
},
"depth": {
"buy": [
{
"quantity": 11900,
"price": 2.45,
"orders": 6
},
{
"quantity": 64600,
"price": 2.4,
"orders": 9
},
{
"quantity": 18700,
"price": 2.35,
"orders": 7
},
{
"quantity": 23800,
"price": 2.3,
"orders": 8
},
{
"quantity": 22100,
"price": 2.25,
"orders": 5
}
],
"sell": [
{
"quantity": 6800,
"price": 2.55,
"orders": 2
},
{
"quantity": 13600,
"price": 2.6,
"orders": 6
},
{
"quantity": 10200,
"price": 2.65,
"orders": 3
},
{
"quantity": 10200,
"price": 2.7,
"orders": 4
},
{
"quantity": 3400,
"price": 2.75,
"orders": 2
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|105211",
"symbol": "INDUSTOWER25MAY405CE",
"last_price": 2.4,
"volume": 1422900,
"average_price": 2.98,
"oi": 1409300,
"net_change": -0.85,
"total_buy_quantity": 496400,
"total_sell_quantity": 431800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.25,
"last_trade_time": "1747821370030",
"oi_day_high": 1472200,
"oi_day_low": 1336200
},
"NSE_FO:GODREJCP25MAY1260PE": {
"ohlc": {
"open": 18.95,
"high": 19,
"low": 7.5,
"close": 10.15
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 8.95,
"orders": 1
},
{
"quantity": 18500,
"price": 8.3,
"orders": 2
},
{
"quantity": 500,
"price": 7,
"orders": 1
},
{
"quantity": 1500,
"price": 6,
"orders": 1
},
{
"quantity": 20000,
"price": 5.2,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 10,
"orders": 1
},
{
"quantity": 500,
"price": 10.1,
"orders": 1
},
{
"quantity": 500,
"price": 10.15,
"orders": 1
},
{
"quantity": 1500,
"price": 10.35,
"orders": 2
},
{
"quantity": 500,
"price": 10.45,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|83859",
"symbol": "GODREJCP25MAY1260PE",
"last_price": 10.15,
"volume": 148000,
"average_price": 11.72,
"oi": 80500,
"net_change": -8.65,
"total_buy_quantity": 190500,
"total_sell_quantity": 87000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 49.2,
"last_trade_time": "1747821234762",
"oi_day_high": 90000,
"oi_day_low": 62500
},
"NSE_FO:TCS25MAY3400CE": {
"ohlc": {
"open": 131.05,
"high": 146.15,
"low": 117.35,
"close": 129.85
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 128.2,
"orders": 2
},
{
"quantity": 525,
"price": 127.45,
"orders": 1
},
{
"quantity": 525,
"price": 126.9,
"orders": 1
},
{
"quantity": 175,
"price": 126.85,
"orders": 1
},
{
"quantity": 525,
"price": 126.5,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 129.15,
"orders": 1
},
{
"quantity": 175,
"price": 129.2,
"orders": 1
},
{
"quantity": 175,
"price": 129.25,
"orders": 1
},
{
"quantity": 525,
"price": 132.05,
"orders": 1
},
{
"quantity": 525,
"price": 133.15,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|131752",
"symbol": "TCS25MAY3400CE",
"last_price": 129.85,
"volume": 39900,
"average_price": 131.99,
"oi": 310450,
"net_change": 5.95,
"total_buy_quantity": 19600,
"total_sell_quantity": 23275,
"lower_circuit_limit": 12.45,
"upper_circuit_limit": 235.35,
"last_trade_time": "1747821398221",
"oi_day_high": 320425,
"oi_day_low": 310450
},
"NSE_FO:SHREECEM25MAY30750CE": {
"ohlc": {
"open": 921.4,
"high": 921.4,
"low": 921.4,
"close": 921.4
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 656.75,
"orders": 2
},
{
"quantity": 25,
"price": 656.7,
"orders": 1
},
{
"quantity": 25,
"price": 656.6,
"orders": 1
},
{
"quantity": 100,
"price": 656.45,
"orders": 1
},
{
"quantity": 250,
"price": 650.3,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 902.3,
"orders": 1
},
{
"quantity": 25,
"price": 902.35,
"orders": 1
},
{
"quantity": 75,
"price": 902.4,
"orders": 1
},
{
"quantity": 100,
"price": 941.35,
"orders": 1
},
{
"quantity": 75,
"price": 945.75,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|136588",
"symbol": "SHREECEM25MAY30750CE",
"last_price": 921.4,
"volume": 50,
"average_price": 921.4,
"oi": 1050,
"net_change": 0,
"total_buy_quantity": 900,
"total_sell_quantity": 925,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 1935.95,
"last_trade_time": "1747802890295",
"oi_day_high": 1050,
"oi_day_low": 1050
},
"NSE_FO:BSOFT25MAY395PE": {
"ohlc": {
"open": 2.7,
"high": 2.75,
"low": 1.2,
"close": 1.25
},
"depth": {
"buy": [
{
"quantity": 10000,
"price": 1.2,
"orders": 4
},
{
"quantity": 10000,
"price": 1.15,
"orders": 4
},
{
"quantity": 5000,
"price": 1.1,
"orders": 5
},
{
"quantity": 6000,
"price": 1.05,
"orders": 4
},
{
"quantity": 5000,
"price": 1,
"orders": 4
}
],
"sell": [
{
"quantity": 4000,
"price": 1.3,
"orders": 3
},
{
"quantity": 8000,
"price": 1.35,
"orders": 6
},
{
"quantity": 4000,
"price": 1.4,
"orders": 3
},
{
"quantity": 6000,
"price": 1.45,
"orders": 4
},
{
"quantity": 5000,
"price": 1.5,
"orders": 4
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|77886",
"symbol": "BSOFT25MAY395PE",
"last_price": 1.25,
"volume": 286000,
"average_price": 2.14,
"oi": 258000,
"net_change": -1.95,
"total_buy_quantity": 183000,
"total_sell_quantity": 248000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.2,
"last_trade_time": "1747821594384",
"oi_day_high": 300000,
"oi_day_low": 258000
},
"NSE_FO:HINDALCO25MAY630PE": {
"ohlc": {
"open": 2.55,
"high": 4.05,
"low": 2,
"close": 2.4
},
"depth": {
"buy": [
{
"quantity": 18200,
"price": 2.35,
"orders": 9
},
{
"quantity": 12600,
"price": 2.3,
"orders": 5
},
{
"quantity": 30800,
"price": 2.25,
"orders": 9
},
{
"quantity": 16800,
"price": 2.2,
"orders": 7
},
{
"quantity": 16800,
"price": 2.15,
"orders": 6
}
],
"sell": [
{
"quantity": 14000,
"price": 2.45,
"orders": 7
},
{
"quantity": 18200,
"price": 2.5,
"orders": 10
},
{
"quantity": 15400,
"price": 2.55,
"orders": 8
},
{
"quantity": 26600,
"price": 2.6,
"orders": 9
},
{
"quantity": 12600,
"price": 2.65,
"orders": 5
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|96975",
"symbol": "HINDALCO25MAY630PE",
"last_price": 2.4,
"volume": 2639000,
"average_price": 2.76,
"oi": 975800,
"net_change": -1.1,
"total_buy_quantity": 1435000,
"total_sell_quantity": 393400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.5,
"last_trade_time": "1747821535799",
"oi_day_high": 1078000,
"oi_day_low": 960400
},
"NSE_FO:IDFCFIRSTB25MAY68PE": {
"ohlc": {
"open": 1.8,
"high": 2.65,
"low": 1.65,
"close": 1.85
},
"depth": {
"buy": [
{
"quantity": 52500,
"price": 1.8,
"orders": 5
},
{
"quantity": 30000,
"price": 1.75,
"orders": 4
},
{
"quantity": 15000,
"price": 1.7,
"orders": 2
},
{
"quantity": 60000,
"price": 1.65,
"orders": 6
},
{
"quantity": 52500,
"price": 1.6,
"orders": 4
}
],
"sell": [
{
"quantity": 52500,
"price": 1.9,
"orders": 6
},
{
"quantity": 97500,
"price": 1.95,
"orders": 10
},
{
"quantity": 75000,
"price": 2,
"orders": 8
},
{
"quantity": 75000,
"price": 2.05,
"orders": 6
},
{
"quantity": 82500,
"price": 2.1,
"orders": 5
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|91755",
"symbol": "IDFCFIRSTB25MAY68PE",
"last_price": 1.85,
"volume": 3735000,
"average_price": 1.99,
"oi": 8707500,
"net_change": 0.2,
"total_buy_quantity": 2940000,
"total_sell_quantity": 1410000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.65,
"last_trade_time": "1747821055760",
"oi_day_high": 8850000,
"oi_day_low": 8512500
},
"NSE_FO:JINDALSTEL25MAY910CE": {
"ohlc": {
"open": 56.4,
"high": 61.7,
"low": 52.2,
"close": 58.8
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 58.1,
"orders": 1
},
{
"quantity": 625,
"price": 58.05,
"orders": 1
},
{
"quantity": 1875,
"price": 57.1,
"orders": 1
},
{
"quantity": 1250,
"price": 57.05,
"orders": 1
},
{
"quantity": 1875,
"price": 56.25,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 59.65,
"orders": 1
},
{
"quantity": 625,
"price": 59.7,
"orders": 1
},
{
"quantity": 625,
"price": 59.8,
"orders": 1
},
{
"quantity": 1875,
"price": 59.85,
"orders": 1
},
{
"quantity": 1875,
"price": 60.1,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|109180",
"symbol": "JINDALSTEL25MAY910CE",
"last_price": 58.8,
"volume": 28750,
"average_price": 56.28,
"oi": 173125,
"net_change": 5.2,
"total_buy_quantity": 63125,
"total_sell_quantity": 76250,
"lower_circuit_limit": 4.95,
"upper_circuit_limit": 102.25,
"last_trade_time": "1747821565732",
"oi_day_high": 181875,
"oi_day_low": 172500
},
"NSE_FO:ICICIGI25MAY1880CE": {
"ohlc": {
"open": 28.45,
"high": 34.3,
"low": 20.75,
"close": 26.05
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 25.65,
"orders": 2
},
{
"quantity": 250,
"price": 25.35,
"orders": 1
},
{
"quantity": 250,
"price": 25.3,
"orders": 1
},
{
"quantity": 500,
"price": 25.05,
"orders": 1
},
{
"quantity": 250,
"price": 24.55,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 26.05,
"orders": 2
},
{
"quantity": 750,
"price": 26.45,
"orders": 2
},
{
"quantity": 250,
"price": 26.5,
"orders": 1
},
{
"quantity": 750,
"price": 26.55,
"orders": 2
},
{
"quantity": 500,
"price": 26.65,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|90966",
"symbol": "ICICIGI25MAY1880CE",
"last_price": 26.05,
"volume": 136500,
"average_price": 27.7,
"oi": 60500,
"net_change": -2.35,
"total_buy_quantity": 57750,
"total_sell_quantity": 62500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 72.55,
"last_trade_time": "1747821521655",
"oi_day_high": 70000,
"oi_day_low": 59750
},
"NSE_FO:ACC25MAY2060PE": {
"ohlc": {
"open": 133.15,
"high": 140.2,
"low": 132.2,
"close": 140.2
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 116.35,
"orders": 1
},
{
"quantity": 300,
"price": 116.3,
"orders": 1
},
{
"quantity": 1500,
"price": 115.8,
"orders": 1
},
{
"quantity": 900,
"price": 112.95,
"orders": 1
},
{
"quantity": 600,
"price": 111.8,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 126.3,
"orders": 1
},
{
"quantity": 300,
"price": 126.35,
"orders": 1
},
{
"quantity": 600,
"price": 130.55,
"orders": 1
},
{
"quantity": 900,
"price": 132.6,
"orders": 1
},
{
"quantity": 1500,
"price": 133.95,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|65938",
"symbol": "ACC25MAY2060PE",
"last_price": 140.2,
"volume": 1500,
"average_price": 135.78,
"oi": 41700,
"net_change": 16.35,
"total_buy_quantity": 19500,
"total_sell_quantity": 21300,
"lower_circuit_limit": 30.65,
"upper_circuit_limit": 217.05,
"last_trade_time": "1747809745351",
"oi_day_high": 42300,
"oi_day_low": 41700
},
"NSE_FO:ESCORTS25MAY3400CE": {
"ohlc": {
"open": 136.55,
"high": 194.8,
"low": 136.45,
"close": 141.5
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 133.15,
"orders": 1
},
{
"quantity": 150,
"price": 133.1,
"orders": 1
},
{
"quantity": 150,
"price": 133.05,
"orders": 1
},
{
"quantity": 150,
"price": 131.9,
"orders": 1
},
{
"quantity": 150,
"price": 127.25,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 140.25,
"orders": 1
},
{
"quantity": 150,
"price": 140.3,
"orders": 1
},
{
"quantity": 150,
"price": 140.45,
"orders": 1
},
{
"quantity": 150,
"price": 140.5,
"orders": 1
},
{
"quantity": 150,
"price": 140.9,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|81711",
"symbol": "ESCORTS25MAY3400CE",
"last_price": 141.5,
"volume": 3750,
"average_price": 164.82,
"oi": 53100,
"net_change": 4.95,
"total_buy_quantity": 15750,
"total_sell_quantity": 9300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 286.15,
"last_trade_time": "1747820945464",
"oi_day_high": 53550,
"oi_day_low": 53100
},
"NSE_FO:JSL25MAY570PE": {
"ohlc": {
"open": 0.8,
"high": 0.8,
"low": 0.45,
"close": 0.45
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 0.25,
"orders": 1
},
{
"quantity": 41850,
"price": 0.2,
"orders": 1
},
{
"quantity": 6975,
"price": 0.15,
"orders": 1
},
{
"quantity": 57350,
"price": 0.1,
"orders": 2
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 775,
"price": 1.75,
"orders": 1
},
{
"quantity": 775,
"price": 1.8,
"orders": 1
},
{
"quantity": 775,
"price": 2,
"orders": 1
},
{
"quantity": 38750,
"price": 2.65,
"orders": 1
},
{
"quantity": 3875,
"price": 3.9,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|110200",
"symbol": "JSL25MAY570PE",
"last_price": 0.45,
"volume": 4650,
"average_price": 0.74,
"oi": 49600,
"net_change": -0.05,
"total_buy_quantity": 106950,
"total_sell_quantity": 91450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.5,
"last_trade_time": "1747818352236",
"oi_day_high": 51925,
"oi_day_low": 49600
},
"NSE_FO:BANKBARODA25MAY252.5PE": {
"ohlc": {
"open": 15.55,
"high": 15.55,
"low": 11.9,
"close": 11.95
},
"depth": {
"buy": [
{
"quantity": 5850,
"price": 11.9,
"orders": 2
},
{
"quantity": 2925,
"price": 11.85,
"orders": 1
},
{
"quantity": 2925,
"price": 11.8,
"orders": 1
},
{
"quantity": 2925,
"price": 11.75,
"orders": 1
},
{
"quantity": 2925,
"price": 11.7,
"orders": 1
}
],
"sell": [
{
"quantity": 2925,
"price": 12.05,
"orders": 1
},
{
"quantity": 2925,
"price": 12.1,
"orders": 1
},
{
"quantity": 2925,
"price": 12.15,
"orders": 1
},
{
"quantity": 2925,
"price": 12.2,
"orders": 1
},
{
"quantity": 2925,
"price": 12.25,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|73653",
"symbol": "BANKBARODA25MAY252.5PE",
"last_price": 11.95,
"volume": 298350,
"average_price": 13.14,
"oi": 137475,
"net_change": -3.95,
"total_buy_quantity": 248625,
"total_sell_quantity": 263250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.9,
"last_trade_time": "1747821599010",
"oi_day_high": 213525,
"oi_day_low": 137475
},
"NSE_FO:LICI25MAY820PE": {
"ohlc": {
"open": 4.95,
"high": 6.15,
"low": 3.75,
"close": 4.6
},
"depth": {
"buy": [
{
"quantity": 1150,
"price": 4.6,
"orders": 2
},
{
"quantity": 1150,
"price": 4.55,
"orders": 2
},
{
"quantity": 575,
"price": 4.5,
"orders": 1
},
{
"quantity": 575,
"price": 4.45,
"orders": 1
},
{
"quantity": 1150,
"price": 4.4,
"orders": 2
}
],
"sell": [
{
"quantity": 1150,
"price": 4.7,
"orders": 1
},
{
"quantity": 575,
"price": 4.75,
"orders": 1
},
{
"quantity": 1150,
"price": 4.8,
"orders": 2
},
{
"quantity": 1725,
"price": 4.85,
"orders": 3
},
{
"quantity": 575,
"price": 4.9,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|101391",
"symbol": "LICI25MAY820PE",
"last_price": 4.6,
"volume": 109250,
"average_price": 4.6,
"oi": 179400,
"net_change": -1,
"total_buy_quantity": 193200,
"total_sell_quantity": 123625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.6,
"last_trade_time": "1747821562093",
"oi_day_high": 193200,
"oi_day_low": 172500
},
"NSE_FO:BEL25MAY305CE": {
"ohlc": {
"open": 72.5,
"high": 79,
"low": 70.5,
"close": 78.55
},
"depth": {
"buy": [
{
"quantity": 5700,
"price": 77.7,
"orders": 2
},
{
"quantity": 5700,
"price": 77.65,
"orders": 2
},
{
"quantity": 2850,
"price": 77.55,
"orders": 1
},
{
"quantity": 5700,
"price": 77.5,
"orders": 2
},
{
"quantity": 2850,
"price": 77.45,
"orders": 1
}
],
"sell": [
{
"quantity": 2850,
"price": 78.85,
"orders": 1
},
{
"quantity": 2850,
"price": 78.9,
"orders": 1
},
{
"quantity": 2850,
"price": 79.05,
"orders": 1
},
{
"quantity": 14250,
"price": 79.35,
"orders": 1
},
{
"quantity": 28500,
"price": 80.4,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|74554",
"symbol": "BEL25MAY305CE",
"last_price": 78.55,
"volume": 96900,
"average_price": 73.98,
"oi": 1413600,
"net_change": 16.05,
"total_buy_quantity": 116850,
"total_sell_quantity": 171000,
"lower_circuit_limit": 37.85,
"upper_circuit_limit": 99.8,
"last_trade_time": "1747820548058",
"oi_day_high": 1439250,
"oi_day_low": 1413600
},
"NSE_FO:SUPREMEIND25MAY3500CE": {
"ohlc": {
"open": 214.65,
"high": 352.95,
"low": 214.65,
"close": 352.95
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 322.85,
"orders": 2
},
{
"quantity": 125,
"price": 322.8,
"orders": 1
},
{
"quantity": 250,
"price": 322.75,
"orders": 2
},
{
"quantity": 125,
"price": 321.8,
"orders": 1
},
{
"quantity": 250,
"price": 321.4,
"orders": 2
}
],
"sell": [
{
"quantity": 125,
"price": 337.25,
"orders": 1
},
{
"quantity": 250,
"price": 337.3,
"orders": 2
},
{
"quantity": 250,
"price": 337.35,
"orders": 2
},
{
"quantity": 125,
"price": 337.4,
"orders": 1
},
{
"quantity": 375,
"price": 337.55,
"orders": 3
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|141138",
"symbol": "SUPREMEIND25MAY3500CE",
"last_price": 352.95,
"volume": 1875,
"average_price": 305.04,
"oi": 13875,
"net_change": 111.3,
"total_buy_quantity": 12875,
"total_sell_quantity": 13375,
"lower_circuit_limit": 18.75,
"upper_circuit_limit": 464.55,
"last_trade_time": "1747820756842",
"oi_day_high": 14625,
"oi_day_low": 13875
},
"NSE_FO:DABUR25MAY490CE": {
"ohlc": {
"open": 1.75,
"high": 3.85,
"low": 1.75,
"close": 2.85
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 2.85,
"orders": 1
},
{
"quantity": 6250,
"price": 2.8,
"orders": 5
},
{
"quantity": 12500,
"price": 2.75,
"orders": 8
},
{
"quantity": 5000,
"price": 2.7,
"orders": 4
},
{
"quantity": 17500,
"price": 2.65,
"orders": 8
}
],
"sell": [
{
"quantity": 1250,
"price": 2.9,
"orders": 1
},
{
"quantity": 7500,
"price": 2.95,
"orders": 6
},
{
"quantity": 6250,
"price": 3,
"orders": 5
},
{
"quantity": 13750,
"price": 3.05,
"orders": 6
},
{
"quantity": 8750,
"price": 3.1,
"orders": 3
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|78118",
"symbol": "DABUR25MAY490CE",
"last_price": 2.85,
"volume": 1238750,
"average_price": 2.92,
"oi": 1021250,
"net_change": 1.05,
"total_buy_quantity": 567500,
"total_sell_quantity": 355000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.8,
"last_trade_time": "1747821573403",
"oi_day_high": 1183750,
"oi_day_low": 1021250
},
"NSE_FO:SBILIFE25MAY1600PE": {
"ohlc": {
"open": 1.2,
"high": 1.2,
"low": 0.65,
"close": 0.65
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 0.65,
"orders": 2
},
{
"quantity": 750,
"price": 0.6,
"orders": 2
},
{
"quantity": 1500,
"price": 0.55,
"orders": 3
},
{
"quantity": 375,
"price": 0.5,
"orders": 1
},
{
"quantity": 375,
"price": 0.45,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 0.75,
"orders": 1
},
{
"quantity": 750,
"price": 0.85,
"orders": 2
},
{
"quantity": 1875,
"price": 0.9,
"orders": 3
},
{
"quantity": 750,
"price": 0.95,
"orders": 2
},
{
"quantity": 4500,
"price": 1,
"orders": 2
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|121368",
"symbol": "SBILIFE25MAY1600PE",
"last_price": 0.65,
"volume": 14625,
"average_price": 0.85,
"oi": 371250,
"net_change": -0.2,
"total_buy_quantity": 353250,
"total_sell_quantity": 73125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.85,
"last_trade_time": "1747821530280",
"oi_day_high": 375750,
"oi_day_low": 371250
},
"NSE_FO:KALYANKJIL25MAY520PE": {
"ohlc": {
"open": 3.8,
"high": 4.15,
"low": 2.55,
"close": 2.7
},
"depth": {
"buy": [
{
"quantity": 3100,
"price": 2.65,
"orders": 3
},
{
"quantity": 6975,
"price": 2.6,
"orders": 5
},
{
"quantity": 6200,
"price": 2.55,
"orders": 4
},
{
"quantity": 6200,
"price": 2.5,
"orders": 3
},
{
"quantity": 6975,
"price": 2.45,
"orders": 3
}
],
"sell": [
{
"quantity": 2325,
"price": 2.75,
"orders": 3
},
{
"quantity": 1550,
"price": 2.8,
"orders": 2
},
{
"quantity": 2325,
"price": 2.85,
"orders": 3
},
{
"quantity": 775,
"price": 2.9,
"orders": 1
},
{
"quantity": 775,
"price": 2.95,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|99509",
"symbol": "KALYANKJIL25MAY520PE",
"last_price": 2.7,
"volume": 289850,
"average_price": 3.1,
"oi": 482050,
"net_change": -1.85,
"total_buy_quantity": 461125,
"total_sell_quantity": 185225,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.55,
"last_trade_time": "1747821576299",
"oi_day_high": 483600,
"oi_day_low": 456475
},
"NSE_FO:POONAWALLA25MAY395CE": {
"ohlc": {
"open": 7.25,
"high": 10.8,
"low": 7.15,
"close": 10.25
},
"depth": {
"buy": [
{
"quantity": 1450,
"price": 10.3,
"orders": 1
},
{
"quantity": 2900,
"price": 10.25,
"orders": 2
},
{
"quantity": 2900,
"price": 10.2,
"orders": 2
},
{
"quantity": 1450,
"price": 10.15,
"orders": 1
},
{
"quantity": 1450,
"price": 10.1,
"orders": 1
}
],
"sell": [
{
"quantity": 1450,
"price": 10.4,
"orders": 1
},
{
"quantity": 1450,
"price": 10.5,
"orders": 1
},
{
"quantity": 2900,
"price": 10.55,
"orders": 2
},
{
"quantity": 2900,
"price": 10.6,
"orders": 2
},
{
"quantity": 1450,
"price": 10.65,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|131891",
"symbol": "POONAWALLA25MAY395CE",
"last_price": 10.25,
"volume": 208800,
"average_price": 9.52,
"oi": 361050,
"net_change": 1.85,
"total_buy_quantity": 245050,
"total_sell_quantity": 266800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.4,
"last_trade_time": "1747821421170",
"oi_day_high": 400200,
"oi_day_low": 361050
},
"NSE_FO:DLF25MAY680PE": {
"ohlc": {
"open": 1.25,
"high": 1.45,
"low": 0.6,
"close": 0.7
},
"depth": {
"buy": [
{
"quantity": 10725,
"price": 0.6,
"orders": 9
},
{
"quantity": 8250,
"price": 0.55,
"orders": 4
},
{
"quantity": 16500,
"price": 0.5,
"orders": 6
},
{
"quantity": 7425,
"price": 0.45,
"orders": 3
},
{
"quantity": 2475,
"price": 0.4,
"orders": 1
}
],
"sell": [
{
"quantity": 11550,
"price": 0.7,
"orders": 8
},
{
"quantity": 9075,
"price": 0.75,
"orders": 8
},
{
"quantity": 7425,
"price": 0.8,
"orders": 6
},
{
"quantity": 10725,
"price": 0.85,
"orders": 6
},
{
"quantity": 4125,
"price": 0.9,
"orders": 5
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|80524",
"symbol": "DLF25MAY680PE",
"last_price": 0.7,
"volume": 537900,
"average_price": 0.99,
"oi": 518925,
"net_change": -0.7,
"total_buy_quantity": 377850,
"total_sell_quantity": 270600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.4,
"last_trade_time": "1747821596017",
"oi_day_high": 551100,
"oi_day_low": 501600
},
"NSE_FO:HDFCLIFE25MAY710PE": {
"ohlc": {
"open": 1,
"high": 1.05,
"low": 0.6,
"close": 0.65
},
"depth": {
"buy": [
{
"quantity": 3300,
"price": 0.6,
"orders": 3
},
{
"quantity": 6600,
"price": 0.55,
"orders": 4
},
{
"quantity": 5500,
"price": 0.5,
"orders": 5
},
{
"quantity": 7700,
"price": 0.45,
"orders": 6
},
{
"quantity": 70400,
"price": 0.4,
"orders": 6
}
],
"sell": [
{
"quantity": 7700,
"price": 0.7,
"orders": 6
},
{
"quantity": 4400,
"price": 0.75,
"orders": 3
},
{
"quantity": 4400,
"price": 0.8,
"orders": 3
},
{
"quantity": 3300,
"price": 0.85,
"orders": 2
},
{
"quantity": 3300,
"price": 0.9,
"orders": 2
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|94704",
"symbol": "HDFCLIFE25MAY710PE",
"last_price": 0.65,
"volume": 246400,
"average_price": 0.69,
"oi": 311300,
"net_change": -0.65,
"total_buy_quantity": 402600,
"total_sell_quantity": 158400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.3,
"last_trade_time": "1747821392840",
"oi_day_high": 314600,
"oi_day_low": 254100
},
"NSE_FO:LTIM25MAY4550PE": {
"ohlc": {
"open": 4,
"high": 9.1,
"low": 4,
"close": 5.7
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 5.45,
"orders": 1
},
{
"quantity": 150,
"price": 5.4,
"orders": 1
},
{
"quantity": 150,
"price": 5.35,
"orders": 1
},
{
"quantity": 300,
"price": 5.25,
"orders": 1
},
{
"quantity": 300,
"price": 5.15,
"orders": 1
}
],
"sell": [
{
"quantity": 6000,
"price": 11.7,
"orders": 1
},
{
"quantity": 6000,
"price": 16.25,
"orders": 1
},
{
"quantity": 600,
"price": 18,
"orders": 1
},
{
"quantity": 600,
"price": 27.5,
"orders": 1
},
{
"quantity": 750,
"price": 29.35,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|115838",
"symbol": "LTIM25MAY4550PE",
"last_price": 5.7,
"volume": 600,
"average_price": 6.97,
"oi": 14400,
"net_change": -3.65,
"total_buy_quantity": 47850,
"total_sell_quantity": 13950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.35,
"last_trade_time": "1747819952297",
"oi_day_high": 14700,
"oi_day_low": 14400
},
"NSE_FO:PEL25MAY1020PE": {
"ohlc": {
"open": 3.1,
"high": 3.1,
"low": 1.7,
"close": 1.8
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 1.65,
"orders": 2
},
{
"quantity": 750,
"price": 1.6,
"orders": 1
},
{
"quantity": 1500,
"price": 1.45,
"orders": 2
},
{
"quantity": 1500,
"price": 1.4,
"orders": 2
},
{
"quantity": 1500,
"price": 1.35,
"orders": 2
}
],
"sell": [
{
"quantity": 4500,
"price": 1.85,
"orders": 4
},
{
"quantity": 1500,
"price": 1.9,
"orders": 2
},
{
"quantity": 3750,
"price": 1.95,
"orders": 4
},
{
"quantity": 2250,
"price": 2,
"orders": 3
},
{
"quantity": 3000,
"price": 2.05,
"orders": 3
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|127779",
"symbol": "PEL25MAY1020PE",
"last_price": 1.8,
"volume": 117750,
"average_price": 1.95,
"oi": 146250,
"net_change": -1.45,
"total_buy_quantity": 320250,
"total_sell_quantity": 117000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.25,
"last_trade_time": "1747820992367",
"oi_day_high": 173250,
"oi_day_low": 140250
},
"NSE_FO:NYKAA25MAY195PE": {
"ohlc": {
"open": 3.4,
"high": 4.3,
"low": 1.6,
"close": 2.4
},
"depth": {
"buy": [
{
"quantity": 59000,
"price": 2.3,
"orders": 3
},
{
"quantity": 17700,
"price": 2.25,
"orders": 5
},
{
"quantity": 23600,
"price": 2.2,
"orders": 7
},
{
"quantity": 26550,
"price": 2.15,
"orders": 6
},
{
"quantity": 20650,
"price": 2.1,
"orders": 6
}
],
"sell": [
{
"quantity": 17700,
"price": 2.4,
"orders": 5
},
{
"quantity": 14750,
"price": 2.45,
"orders": 4
},
{
"quantity": 29500,
"price": 2.5,
"orders": 5
},
{
"quantity": 17700,
"price": 2.55,
"orders": 5
},
{
"quantity": 11800,
"price": 2.6,
"orders": 3
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|110598",
"symbol": "NYKAA25MAY195PE",
"last_price": 2.4,
"volume": 914500,
"average_price": 2.29,
"oi": 826000,
"net_change": -0.85,
"total_buy_quantity": 584100,
"total_sell_quantity": 519200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.25,
"last_trade_time": "1747821589069",
"oi_day_high": 826000,
"oi_day_low": 643100
},
"NSE_FO:ADANIGREEN25MAY960PE": {
"ohlc": {
"open": 15.95,
"high": 17.75,
"low": 9.9,
"close": 11.15
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 11.15,
"orders": 1
},
{
"quantity": 3375,
"price": 11.1,
"orders": 2
},
{
"quantity": 375,
"price": 10.95,
"orders": 1
},
{
"quantity": 1125,
"price": 10.9,
"orders": 3
},
{
"quantity": 375,
"price": 10.8,
"orders": 1
}
],
"sell": [
{
"quantity": 1125,
"price": 11.4,
"orders": 3
},
{
"quantity": 750,
"price": 11.45,
"orders": 2
},
{
"quantity": 750,
"price": 11.5,
"orders": 2
},
{
"quantity": 375,
"price": 11.6,
"orders": 1
},
{
"quantity": 750,
"price": 11.65,
"orders": 2
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|64785",
"symbol": "ADANIGREEN25MAY960PE",
"last_price": 11.15,
"volume": 281625,
"average_price": 13.57,
"oi": 568125,
"net_change": -3.9,
"total_buy_quantity": 339000,
"total_sell_quantity": 109500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 55,
"last_trade_time": "1747821558354",
"oi_day_high": 578250,
"oi_day_low": 558375
},
"NSE_FO:ABCAPITAL25MAY195CE": {
"ohlc": {
"open": 24,
"high": 27.5,
"low": 24,
"close": 27.1
},
"depth": {
"buy": [
{
"quantity": 2700,
"price": 26.25,
"orders": 1
},
{
"quantity": 2700,
"price": 26.2,
"orders": 1
},
{
"quantity": 2700,
"price": 26.15,
"orders": 1
},
{
"quantity": 108000,
"price": 22.95,
"orders": 1
},
{
"quantity": 13500,
"price": 22.9,
"orders": 1
}
],
"sell": [
{
"quantity": 8100,
"price": 26.95,
"orders": 1
},
{
"quantity": 2700,
"price": 27,
"orders": 1
},
{
"quantity": 13500,
"price": 27.7,
"orders": 1
},
{
"quantity": 27000,
"price": 28,
"orders": 1
},
{
"quantity": 108000,
"price": 31.2,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|63932",
"symbol": "ABCAPITAL25MAY195CE",
"last_price": 27.1,
"volume": 16200,
"average_price": 26.65,
"oi": 159300,
"net_change": 7.3,
"total_buy_quantity": 180900,
"total_sell_quantity": 183600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.8,
"last_trade_time": "1747820925905",
"oi_day_high": 164700,
"oi_day_low": 159300
},
"NSE_FO:PIIND25MAY3650CE": {
"ohlc": {
"open": 50,
"high": 108.75,
"low": 45,
"close": 101.15
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 101.75,
"orders": 3
},
{
"quantity": 125,
"price": 101.7,
"orders": 1
},
{
"quantity": 125,
"price": 100.6,
"orders": 1
},
{
"quantity": 250,
"price": 100.55,
"orders": 2
},
{
"quantity": 250,
"price": 100.05,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 103.65,
"orders": 1
},
{
"quantity": 125,
"price": 103.7,
"orders": 1
},
{
"quantity": 125,
"price": 104.85,
"orders": 1
},
{
"quantity": 125,
"price": 104.9,
"orders": 1
},
{
"quantity": 375,
"price": 104.95,
"orders": 2
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|129735",
"symbol": "PIIND25MAY3650CE",
"last_price": 101.15,
"volume": 321750,
"average_price": 86.61,
"oi": 37250,
"net_change": -34.9,
"total_buy_quantity": 12750,
"total_sell_quantity": 15125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 266.3,
"last_trade_time": "1747821586552",
"oi_day_high": 46750,
"oi_day_low": 24000
},
"NSE_FO:NMDC25MAY68PE": {
"ohlc": {
"open": 1,
"high": 1.15,
"low": 0.7,
"close": 0.75
},
"depth": {
"buy": [
{
"quantity": 81000,
"price": 0.7,
"orders": 4
},
{
"quantity": 432000,
"price": 0.65,
"orders": 11
},
{
"quantity": 526500,
"price": 0.6,
"orders": 18
},
{
"quantity": 378000,
"price": 0.55,
"orders": 8
},
{
"quantity": 337500,
"price": 0.5,
"orders": 7
}
],
"sell": [
{
"quantity": 108000,
"price": 0.75,
"orders": 7
},
{
"quantity": 135000,
"price": 0.8,
"orders": 6
},
{
"quantity": 148500,
"price": 0.85,
"orders": 7
},
{
"quantity": 121500,
"price": 0.9,
"orders": 4
},
{
"quantity": 108000,
"price": 0.95,
"orders": 6
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|53938",
"symbol": "NMDC25MAY68PE",
"last_price": 0.75,
"volume": 5265000,
"average_price": 0.91,
"oi": 3523500,
"net_change": -0.35,
"total_buy_quantity": 5035500,
"total_sell_quantity": 2362500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.1,
"last_trade_time": "1747821595505",
"oi_day_high": 3699000,
"oi_day_low": 3442500
},
"NSE_FO:PATANJALI25MAY1960PE": {
"ohlc": {
"open": 223.05,
"high": 223.05,
"low": 223.05,
"close": 223.05
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 226.5,
"orders": 1
},
{
"quantity": 300,
"price": 226.45,
"orders": 1
},
{
"quantity": 1200,
"price": 225,
"orders": 1
},
{
"quantity": 1500,
"price": 224.15,
"orders": 1
},
{
"quantity": 3000,
"price": 222.9,
"orders": 1
}
],
"sell": [
{
"quantity": 1200,
"price": 243.95,
"orders": 2
},
{
"quantity": 1200,
"price": 244,
"orders": 1
},
{
"quantity": 3000,
"price": 249.3,
"orders": 1
},
{
"quantity": 3000,
"price": 249.5,
"orders": 1
},
{
"quantity": 12000,
"price": 263.45,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|113546",
"symbol": "PATANJALI25MAY1960PE",
"last_price": 223.05,
"volume": 0,
"average_price": 0,
"oi": 13200,
"net_change": 0,
"total_buy_quantity": 23100,
"total_sell_quantity": 21900,
"lower_circuit_limit": 120.95,
"upper_circuit_limit": 325.15,
"last_trade_time": "1747719110000",
"oi_day_high": 13200,
"oi_day_low": 12600
},
"NSE_FO:MRF25MAY130000PE": {
"ohlc": {
"open": 100.05,
"high": 101.05,
"low": 57.15,
"close": 92.4
},
"depth": {
"buy": [
{
"quantity": 5,
"price": 60,
"orders": 1
},
{
"quantity": 50,
"price": 58,
"orders": 1
},
{
"quantity": 75,
"price": 57.4,
"orders": 1
},
{
"quantity": 100,
"price": 55,
"orders": 2
},
{
"quantity": 30,
"price": 50,
"orders": 2
}
],
"sell": [
{
"quantity": 5,
"price": 92.4,
"orders": 1
},
{
"quantity": 5,
"price": 95,
"orders": 1
},
{
"quantity": 25,
"price": 100,
"orders": 2
},
{
"quantity": 5,
"price": 110,
"orders": 1
},
{
"quantity": 135,
"price": 150,
"orders": 3
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|106955",
"symbol": "MRF25MAY130000PE",
"last_price": 92.4,
"volume": 1180,
"average_price": 88.42,
"oi": 2720,
"net_change": -51.05,
"total_buy_quantity": 1665,
"total_sell_quantity": 275,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 290.95,
"last_trade_time": "1747821150766",
"oi_day_high": 3005,
"oi_day_low": 2690
},
"NSE_FO:LAURUSLABS25MAY650CE": {
"ohlc": {
"open": 2.1,
"high": 2.45,
"low": 1.2,
"close": 1.45
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 1.4,
"orders": 1
},
{
"quantity": 22100,
"price": 1.35,
"orders": 4
},
{
"quantity": 13600,
"price": 1.3,
"orders": 3
},
{
"quantity": 18700,
"price": 1.25,
"orders": 4
},
{
"quantity": 1700,
"price": 1.2,
"orders": 1
}
],
"sell": [
{
"quantity": 8500,
"price": 1.5,
"orders": 5
},
{
"quantity": 22100,
"price": 1.55,
"orders": 6
},
{
"quantity": 6800,
"price": 1.6,
"orders": 4
},
{
"quantity": 10200,
"price": 1.65,
"orders": 4
},
{
"quantity": 3400,
"price": 1.7,
"orders": 2
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|112723",
"symbol": "LAURUSLABS25MAY650CE",
"last_price": 1.45,
"volume": 656200,
"average_price": 1.79,
"oi": 2414000,
"net_change": -0.25,
"total_buy_quantity": 610300,
"total_sell_quantity": 306000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.7,
"last_trade_time": "1747821554869",
"oi_day_high": 2419100,
"oi_day_low": 2359600
},
"NSE_FO:CHOLAFIN25MAY1540PE": {
"ohlc": {
"open": 7.35,
"high": 8.05,
"low": 3.05,
"close": 3.2
},
"depth": {
"buy": [
{
"quantity": 3125,
"price": 3.2,
"orders": 4
},
{
"quantity": 2500,
"price": 3.15,
"orders": 2
},
{
"quantity": 6250,
"price": 3.1,
"orders": 4
},
{
"quantity": 3750,
"price": 3.05,
"orders": 4
},
{
"quantity": 3750,
"price": 3,
"orders": 3
}
],
"sell": [
{
"quantity": 7500,
"price": 3.25,
"orders": 1
},
{
"quantity": 1250,
"price": 3.3,
"orders": 1
},
{
"quantity": 2500,
"price": 3.35,
"orders": 2
},
{
"quantity": 3750,
"price": 3.4,
"orders": 4
},
{
"quantity": 3125,
"price": 3.45,
"orders": 3
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|80760",
"symbol": "CHOLAFIN25MAY1540PE",
"last_price": 3.2,
"volume": 305000,
"average_price": 3.98,
"oi": 130625,
"net_change": -4.15,
"total_buy_quantity": 334375,
"total_sell_quantity": 145000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.35,
"last_trade_time": "1747821597504",
"oi_day_high": 156250,
"oi_day_low": 124375
},
"NSE_FO:TVSMOTOR25MAY2780CE": {
"ohlc": {
"open": 31,
"high": 63.2,
"low": 31,
"close": 39.5
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 39.6,
"orders": 2
},
{
"quantity": 350,
"price": 39.1,
"orders": 1
},
{
"quantity": 350,
"price": 39.05,
"orders": 1
},
{
"quantity": 350,
"price": 39,
"orders": 1
},
{
"quantity": 350,
"price": 38.1,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 40.1,
"orders": 2
},
{
"quantity": 700,
"price": 40.55,
"orders": 2
},
{
"quantity": 700,
"price": 41.55,
"orders": 1
},
{
"quantity": 350,
"price": 41.75,
"orders": 1
},
{
"quantity": 350,
"price": 41.8,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|145098",
"symbol": "TVSMOTOR25MAY2780CE",
"last_price": 39.5,
"volume": 217000,
"average_price": 46.9,
"oi": 57750,
"net_change": 0.3,
"total_buy_quantity": 118650,
"total_sell_quantity": 66150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 106.6,
"last_trade_time": "1747821574546",
"oi_day_high": 65450,
"oi_day_low": 40600
},
"NSE_FO:CIPLA25MAY1560PE": {
"ohlc": {
"open": 80.5,
"high": 86.95,
"low": 72.95,
"close": 83.35
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 82.9,
"orders": 1
},
{
"quantity": 325,
"price": 82.75,
"orders": 1
},
{
"quantity": 325,
"price": 82.65,
"orders": 1
},
{
"quantity": 325,
"price": 82.55,
"orders": 1
},
{
"quantity": 325,
"price": 82.25,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 84.8,
"orders": 1
},
{
"quantity": 325,
"price": 84.85,
"orders": 1
},
{
"quantity": 975,
"price": 86.9,
"orders": 1
},
{
"quantity": 3575,
"price": 95.95,
"orders": 1
},
{
"quantity": 13000,
"price": 107.9,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|75045",
"symbol": "CIPLA25MAY1560PE",
"last_price": 83.35,
"volume": 14625,
"average_price": 79.46,
"oi": 108875,
"net_change": -19.05,
"total_buy_quantity": 41925,
"total_sell_quantity": 24050,
"lower_circuit_limit": 39.95,
"upper_circuit_limit": 164.85,
"last_trade_time": "1747818649823",
"oi_day_high": 110175,
"oi_day_low": 107575
},
"NSE_FO:HCLTECH25MAY1580CE": {
"ohlc": {
"open": 62,
"high": 77.6,
"low": 61.5,
"close": 76
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 72.45,
"orders": 3
},
{
"quantity": 350,
"price": 72.4,
"orders": 1
},
{
"quantity": 350,
"price": 72.1,
"orders": 1
},
{
"quantity": 3850,
"price": 64.85,
"orders": 1
},
{
"quantity": 1050,
"price": 56.85,
"orders": 1
}
],
"sell": [
{
"quantity": 3850,
"price": 79.35,
"orders": 4
},
{
"quantity": 350,
"price": 79.4,
"orders": 1
},
{
"quantity": 350,
"price": 79.5,
"orders": 1
},
{
"quantity": 700,
"price": 79.75,
"orders": 2
},
{
"quantity": 350,
"price": 79.85,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|92842",
"symbol": "HCLTECH25MAY1580CE",
"last_price": 76,
"volume": 30800,
"average_price": 69.98,
"oi": 296800,
"net_change": 3.2,
"total_buy_quantity": 33950,
"total_sell_quantity": 33600,
"lower_circuit_limit": 7.6,
"upper_circuit_limit": 138,
"last_trade_time": "1747818804261",
"oi_day_high": 301000,
"oi_day_low": 296800
},
"NSE_FO:PIDILITIND25MAY3080CE": {
"ohlc": {
"open": 15.7,
"high": 16.6,
"low": 9.4,
"close": 10.35
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 10.1,
"orders": 1
},
{
"quantity": 250,
"price": 10.05,
"orders": 1
},
{
"quantity": 250,
"price": 9.75,
"orders": 1
},
{
"quantity": 250,
"price": 9.7,
"orders": 1
},
{
"quantity": 250,
"price": 9.65,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 10.7,
"orders": 1
},
{
"quantity": 750,
"price": 10.75,
"orders": 3
},
{
"quantity": 250,
"price": 10.8,
"orders": 1
},
{
"quantity": 1500,
"price": 11.05,
"orders": 2
},
{
"quantity": 1250,
"price": 11.3,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|116028",
"symbol": "PIDILITIND25MAY3080CE",
"last_price": 10.35,
"volume": 36500,
"average_price": 12.07,
"oi": 32250,
"net_change": -5.15,
"total_buy_quantity": 70500,
"total_sell_quantity": 41250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 47.3,
"last_trade_time": "1747821568819",
"oi_day_high": 34000,
"oi_day_low": 23750
},
"NSE_FO:IRB25MAY48CE": {
"ohlc": {
"open": 2.25,
"high": 4.3,
"low": 2.25,
"close": 3.7
},
"depth": {
"buy": [
{
"quantity": 51250,
"price": 3.45,
"orders": 4
},
{
"quantity": 10250,
"price": 3.4,
"orders": 1
},
{
"quantity": 71750,
"price": 3.35,
"orders": 3
},
{
"quantity": 30750,
"price": 3.3,
"orders": 1
},
{
"quantity": 123000,
"price": 3.25,
"orders": 2
}
],
"sell": [
{
"quantity": 10250,
"price": 3.55,
"orders": 1
},
{
"quantity": 30750,
"price": 3.6,
"orders": 3
},
{
"quantity": 30750,
"price": 3.65,
"orders": 2
},
{
"quantity": 20500,
"price": 3.75,
"orders": 1
},
{
"quantity": 123000,
"price": 3.8,
"orders": 3
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|95826",
"symbol": "IRB25MAY48CE",
"last_price": 3.7,
"volume": 943000,
"average_price": 3.39,
"oi": 1342750,
"net_change": 1.35,
"total_buy_quantity": 1035250,
"total_sell_quantity": 1342750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.35,
"last_trade_time": "1747820696658",
"oi_day_high": 1527250,
"oi_day_low": 1342750
},
"NSE_FO:ZYDUSLIFE25MAY880CE": {
"ohlc": {
"open": 16.5,
"high": 28.25,
"low": 12.6,
"close": 21
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 20.75,
"orders": 1
},
{
"quantity": 900,
"price": 20.7,
"orders": 1
},
{
"quantity": 1800,
"price": 20.5,
"orders": 2
},
{
"quantity": 900,
"price": 20.3,
"orders": 1
},
{
"quantity": 900,
"price": 20.25,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 21.25,
"orders": 1
},
{
"quantity": 900,
"price": 21.3,
"orders": 1
},
{
"quantity": 900,
"price": 21.75,
"orders": 1
},
{
"quantity": 1800,
"price": 21.8,
"orders": 2
},
{
"quantity": 900,
"price": 21.9,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|140951",
"symbol": "ZYDUSLIFE25MAY880CE",
"last_price": 21,
"volume": 1792800,
"average_price": 23.32,
"oi": 218700,
"net_change": -0.25,
"total_buy_quantity": 291600,
"total_sell_quantity": 118800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 46.45,
"last_trade_time": "1747821583022",
"oi_day_high": 367200,
"oi_day_low": 218700
},
"NSE_FO:SBICARD25MAY930PE": {
"ohlc": {
"open": 27.8,
"high": 31.8,
"low": 27.8,
"close": 28.85
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 27.9,
"orders": 1
},
{
"quantity": 800,
"price": 27.85,
"orders": 1
},
{
"quantity": 800,
"price": 27.75,
"orders": 1
},
{
"quantity": 1600,
"price": 27.65,
"orders": 1
},
{
"quantity": 800,
"price": 27.05,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 28.9,
"orders": 1
},
{
"quantity": 800,
"price": 28.95,
"orders": 1
},
{
"quantity": 800,
"price": 29.05,
"orders": 1
},
{
"quantity": 800,
"price": 29.4,
"orders": 1
},
{
"quantity": 800,
"price": 29.95,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|121086",
"symbol": "SBICARD25MAY930PE",
"last_price": 28.85,
"volume": 8800,
"average_price": 29.25,
"oi": 35200,
"net_change": -4.15,
"total_buy_quantity": 71200,
"total_sell_quantity": 77600,
"lower_circuit_limit": 1.15,
"upper_circuit_limit": 64.85,
"last_trade_time": "1747821587457",
"oi_day_high": 36000,
"oi_day_low": 34400
},
"NSE_FO:BALKRISIND25MAY2580PE": {
"ohlc": {
"open": 42.55,
"high": 42.55,
"low": 30.05,
"close": 34.4
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 31.05,
"orders": 1
},
{
"quantity": 300,
"price": 31,
"orders": 1
},
{
"quantity": 300,
"price": 30.95,
"orders": 1
},
{
"quantity": 300,
"price": 29.8,
"orders": 1
},
{
"quantity": 600,
"price": 29.75,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 33.15,
"orders": 1
},
{
"quantity": 300,
"price": 33.2,
"orders": 1
},
{
"quantity": 300,
"price": 33.5,
"orders": 1
},
{
"quantity": 300,
"price": 34.55,
"orders": 1
},
{
"quantity": 300,
"price": 35.2,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|72897",
"symbol": "BALKRISIND25MAY2580PE",
"last_price": 34.4,
"volume": 4500,
"average_price": 33.73,
"oi": 21300,
"net_change": -8.15,
"total_buy_quantity": 44400,
"total_sell_quantity": 22800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 87.6,
"last_trade_time": "1747818010616",
"oi_day_high": 22500,
"oi_day_low": 21300
},
"NSE_FO:SJVN25MAY99PE": {
"ohlc": {
"open": 1.9,
"high": 2.25,
"low": 1.25,
"close": 1.45
},
"depth": {
"buy": [
{
"quantity": 14175,
"price": 1.25,
"orders": 2
},
{
"quantity": 9450,
"price": 1.2,
"orders": 2
},
{
"quantity": 61425,
"price": 1.15,
"orders": 12
},
{
"quantity": 4725,
"price": 1.1,
"orders": 1
},
{
"quantity": 14175,
"price": 1.05,
"orders": 2
}
],
"sell": [
{
"quantity": 37800,
"price": 1.35,
"orders": 4
},
{
"quantity": 33075,
"price": 1.4,
"orders": 4
},
{
"quantity": 56700,
"price": 1.45,
"orders": 7
},
{
"quantity": 66150,
"price": 1.5,
"orders": 11
},
{
"quantity": 61425,
"price": 1.55,
"orders": 10
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|138191",
"symbol": "SJVN25MAY99PE",
"last_price": 1.45,
"volume": 1063125,
"average_price": 1.68,
"oi": 344925,
"net_change": -0.1,
"total_buy_quantity": 647325,
"total_sell_quantity": 921375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.55,
"last_trade_time": "1747821111006",
"oi_day_high": 378000,
"oi_day_low": 236250
},
"NSE_FO:HDFCBANK25MAY1920CE": {
"ohlc": {
"open": 24.95,
"high": 39.85,
"low": 23.1,
"close": 24.2
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 24.1,
"orders": 1
},
{
"quantity": 1100,
"price": 24.05,
"orders": 2
},
{
"quantity": 3850,
"price": 24,
"orders": 7
},
{
"quantity": 2200,
"price": 23.95,
"orders": 4
},
{
"quantity": 3850,
"price": 23.9,
"orders": 7
}
],
"sell": [
{
"quantity": 1650,
"price": 24.2,
"orders": 3
},
{
"quantity": 1650,
"price": 24.25,
"orders": 3
},
{
"quantity": 1650,
"price": 24.3,
"orders": 3
},
{
"quantity": 1650,
"price": 24.35,
"orders": 3
},
{
"quantity": 1100,
"price": 24.4,
"orders": 2
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|87325",
"symbol": "HDFCBANK25MAY1920CE",
"last_price": 24.2,
"volume": 7954650,
"average_price": 28.88,
"oi": 1836450,
"net_change": 1.65,
"total_buy_quantity": 343200,
"total_sell_quantity": 213400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 100.9,
"last_trade_time": "1747821598757",
"oi_day_high": 2351800,
"oi_day_low": 1748450
},
"NSE_FO:TATATECH25MAY720PE": {
"ohlc": {
"open": 7.7,
"high": 8.5,
"low": 3.25,
"close": 3.25
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 3.25,
"orders": 1
},
{
"quantity": 2100,
"price": 3.2,
"orders": 3
},
{
"quantity": 2800,
"price": 3.15,
"orders": 4
},
{
"quantity": 1400,
"price": 3.1,
"orders": 2
},
{
"quantity": 2100,
"price": 3.05,
"orders": 2
}
],
"sell": [
{
"quantity": 2100,
"price": 3.4,
"orders": 3
},
{
"quantity": 2100,
"price": 3.45,
"orders": 3
},
{
"quantity": 2800,
"price": 3.5,
"orders": 4
},
{
"quantity": 2800,
"price": 3.55,
"orders": 4
},
{
"quantity": 2800,
"price": 3.6,
"orders": 4
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|131285",
"symbol": "TATATECH25MAY720PE",
"last_price": 3.25,
"volume": 214200,
"average_price": 4.4,
"oi": 242900,
"net_change": -3.75,
"total_buy_quantity": 146300,
"total_sell_quantity": 170100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27,
"last_trade_time": "1747821556131",
"oi_day_high": 257600,
"oi_day_low": 242200
},
"NSE_FO:TATAMOTORS25MAY670CE": {
"ohlc": {
"open": 54.15,
"high": 61.6,
"low": 53.75,
"close": 59.2
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 57.65,
"orders": 1
},
{
"quantity": 550,
"price": 57.6,
"orders": 1
},
{
"quantity": 550,
"price": 57.15,
"orders": 1
},
{
"quantity": 2200,
"price": 56.65,
"orders": 2
},
{
"quantity": 1650,
"price": 56.6,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 58.2,
"orders": 1
},
{
"quantity": 550,
"price": 58.55,
"orders": 1
},
{
"quantity": 550,
"price": 58.6,
"orders": 1
},
{
"quantity": 550,
"price": 59,
"orders": 1
},
{
"quantity": 1650,
"price": 59.3,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|142677",
"symbol": "TATAMOTORS25MAY670CE",
"last_price": 59.2,
"volume": 33550,
"average_price": 59.07,
"oi": 644050,
"net_change": 6.4,
"total_buy_quantity": 71500,
"total_sell_quantity": 65450,
"lower_circuit_limit": 13.7,
"upper_circuit_limit": 91.9,
"last_trade_time": "1747820426611",
"oi_day_high": 649000,
"oi_day_low": 642950
},
"NSE_FO:TITAN25MAY3380CE": {
"ohlc": {
"open": 230,
"high": 230.05,
"low": 230,
"close": 230
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 208.2,
"orders": 1
},
{
"quantity": 175,
"price": 208.15,
"orders": 1
},
{
"quantity": 175,
"price": 208.1,
"orders": 1
},
{
"quantity": 700,
"price": 208.05,
"orders": 1
},
{
"quantity": 175,
"price": 206.35,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 219.05,
"orders": 1
},
{
"quantity": 175,
"price": 219.1,
"orders": 1
},
{
"quantity": 175,
"price": 219.15,
"orders": 1
},
{
"quantity": 175,
"price": 219.25,
"orders": 1
},
{
"quantity": 1050,
"price": 227.35,
"orders": 2
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|144456",
"symbol": "TITAN25MAY3380CE",
"last_price": 230,
"volume": 525,
"average_price": 230.01,
"oi": 37450,
"net_change": -28.5,
"total_buy_quantity": 14350,
"total_sell_quantity": 15750,
"lower_circuit_limit": 68.7,
"upper_circuit_limit": 355.6,
"last_trade_time": "1747808456240",
"oi_day_high": 37450,
"oi_day_low": 37450
},
"NSE_FO:IOC25MAY138PE": {
"ohlc": {
"open": 0.8,
"high": 1.3,
"low": 0.55,
"close": 0.6
},
"depth": {
"buy": [
{
"quantity": 34125,
"price": 0.55,
"orders": 5
},
{
"quantity": 204750,
"price": 0.5,
"orders": 13
},
{
"quantity": 29250,
"price": 0.45,
"orders": 5
},
{
"quantity": 14625,
"price": 0.4,
"orders": 2
},
{
"quantity": 24375,
"price": 0.35,
"orders": 3
}
],
"sell": [
{
"quantity": 19500,
"price": 0.6,
"orders": 4
},
{
"quantity": 141375,
"price": 0.65,
"orders": 14
},
{
"quantity": 48750,
"price": 0.7,
"orders": 5
},
{
"quantity": 78000,
"price": 0.75,
"orders": 7
},
{
"quantity": 73125,
"price": 0.8,
"orders": 6
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|106993",
"symbol": "IOC25MAY138PE",
"last_price": 0.6,
"volume": 243750,
"average_price": 0.84,
"oi": 819000,
"net_change": -0.4,
"total_buy_quantity": 862875,
"total_sell_quantity": 1369875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21,
"last_trade_time": "1747821111799",
"oi_day_high": 877500,
"oi_day_low": 814125
},
"NSE_FO:DIVISLAB25MAY6200PE": {
"ohlc": {
"open": 25.4,
"high": 26.25,
"low": 17.75,
"close": 19.7
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 19.2,
"orders": 2
},
{
"quantity": 300,
"price": 19.15,
"orders": 3
},
{
"quantity": 100,
"price": 19.1,
"orders": 1
},
{
"quantity": 100,
"price": 19.05,
"orders": 1
},
{
"quantity": 200,
"price": 19,
"orders": 2
}
],
"sell": [
{
"quantity": 100,
"price": 19.6,
"orders": 1
},
{
"quantity": 300,
"price": 19.65,
"orders": 3
},
{
"quantity": 200,
"price": 19.7,
"orders": 2
},
{
"quantity": 100,
"price": 19.8,
"orders": 1
},
{
"quantity": 300,
"price": 19.85,
"orders": 3
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|79683",
"symbol": "DIVISLAB25MAY6200PE",
"last_price": 19.7,
"volume": 139100,
"average_price": 20.16,
"oi": 128300,
"net_change": -11.3,
"total_buy_quantity": 82700,
"total_sell_quantity": 25100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 105.75,
"last_trade_time": "1747821542640",
"oi_day_high": 129900,
"oi_day_low": 111500
},
"NSE_FO:POLICYBZR25MAY1660PE": {
"ohlc": {
"open": 53.75,
"high": 56.45,
"low": 15.05,
"close": 16.7
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 16.35,
"orders": 1
},
{
"quantity": 650,
"price": 16.3,
"orders": 2
},
{
"quantity": 1300,
"price": 16.25,
"orders": 4
},
{
"quantity": 650,
"price": 16.15,
"orders": 1
},
{
"quantity": 325,
"price": 16.1,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 16.8,
"orders": 1
},
{
"quantity": 650,
"price": 16.85,
"orders": 2
},
{
"quantity": 325,
"price": 16.9,
"orders": 1
},
{
"quantity": 325,
"price": 16.95,
"orders": 1
},
{
"quantity": 650,
"price": 17,
"orders": 2
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|131104",
"symbol": "POLICYBZR25MAY1660PE",
"last_price": 16.7,
"volume": 254150,
"average_price": 23.6,
"oi": 93275,
"net_change": -32.6,
"total_buy_quantity": 86450,
"total_sell_quantity": 59800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 121.65,
"last_trade_time": "1747821578966",
"oi_day_high": 94575,
"oi_day_low": 82550
},
"NSE_FO:AUROPHARMA25MAY1260PE": {
"ohlc": {
"open": 64.55,
"high": 66.45,
"low": 53.5,
"close": 63.55
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 63.2,
"orders": 1
},
{
"quantity": 550,
"price": 63.15,
"orders": 1
},
{
"quantity": 550,
"price": 62.85,
"orders": 1
},
{
"quantity": 1650,
"price": 60.45,
"orders": 1
},
{
"quantity": 1650,
"price": 60.25,
"orders": 1
}
],
"sell": [
{
"quantity": 1100,
"price": 64.55,
"orders": 2
},
{
"quantity": 550,
"price": 64.6,
"orders": 1
},
{
"quantity": 550,
"price": 64.65,
"orders": 1
},
{
"quantity": 550,
"price": 64.7,
"orders": 1
},
{
"quantity": 550,
"price": 65.35,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|70677",
"symbol": "AUROPHARMA25MAY1260PE",
"last_price": 63.55,
"volume": 29700,
"average_price": 57.84,
"oi": 290950,
"net_change": -11.25,
"total_buy_quantity": 47850,
"total_sell_quantity": 68200,
"lower_circuit_limit": 18.45,
"upper_circuit_limit": 131.15,
"last_trade_time": "1747821279456",
"oi_day_high": 297000,
"oi_day_low": 290950
},
"NSE_FO:PRESTIGE25MAY1300CE": {
"ohlc": {
"open": 130.8,
"high": 130.8,
"low": 130.8,
"close": 130.8
},
"depth": {
"buy": [
{
"quantity": 1625,
"price": 140.45,
"orders": 3
},
{
"quantity": 325,
"price": 140.4,
"orders": 1
},
{
"quantity": 1300,
"price": 138.8,
"orders": 1
},
{
"quantity": 3250,
"price": 128.45,
"orders": 1
},
{
"quantity": 3250,
"price": 123.05,
"orders": 1
}
],
"sell": [
{
"quantity": 975,
"price": 151.65,
"orders": 1
},
{
"quantity": 1950,
"price": 151.7,
"orders": 3
},
{
"quantity": 1300,
"price": 153,
"orders": 1
},
{
"quantity": 3250,
"price": 155.55,
"orders": 1
},
{
"quantity": 1625,
"price": 156.3,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|118569",
"symbol": "PRESTIGE25MAY1300CE",
"last_price": 130.8,
"volume": 0,
"average_price": 0,
"oi": 38025,
"net_change": 3.05,
"total_buy_quantity": 30550,
"total_sell_quantity": 29250,
"lower_circuit_limit": 23.8,
"upper_circuit_limit": 231.7,
"last_trade_time": "1747734274000",
"oi_day_high": 40625,
"oi_day_low": 38025
},
"NSE_FO:TATAELXSI25MAY5900PE": {
"ohlc": {
"open": 27.55,
"high": 34.5,
"low": 18.65,
"close": 18.75
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 17.65,
"orders": 1
},
{
"quantity": 100,
"price": 17.6,
"orders": 1
},
{
"quantity": 100,
"price": 16.75,
"orders": 1
},
{
"quantity": 200,
"price": 16.15,
"orders": 1
},
{
"quantity": 3000,
"price": 16.1,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 18.45,
"orders": 1
},
{
"quantity": 100,
"price": 18.5,
"orders": 1
},
{
"quantity": 200,
"price": 18.6,
"orders": 2
},
{
"quantity": 200,
"price": 20.2,
"orders": 1
},
{
"quantity": 200,
"price": 20.25,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|142498",
"symbol": "TATAELXSI25MAY5900PE",
"last_price": 18.75,
"volume": 49000,
"average_price": 25.74,
"oi": 33100,
"net_change": -8.25,
"total_buy_quantity": 41800,
"total_sell_quantity": 16900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 108.2,
"last_trade_time": "1747821511604",
"oi_day_high": 33100,
"oi_day_low": 24800
},
"NSE_FO:PERSISTENT25MAY5200CE": {
"ohlc": {
"open": 479.45,
"high": 526.35,
"low": 479.45,
"close": 489
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 481.45,
"orders": 1
},
{
"quantity": 100,
"price": 481.4,
"orders": 1
},
{
"quantity": 300,
"price": 461.55,
"orders": 1
},
{
"quantity": 300,
"price": 461.1,
"orders": 1
},
{
"quantity": 300,
"price": 457.8,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 488.3,
"orders": 2
},
{
"quantity": 100,
"price": 488.35,
"orders": 1
},
{
"quantity": 100,
"price": 489.9,
"orders": 1
},
{
"quantity": 100,
"price": 490,
"orders": 1
},
{
"quantity": 100,
"price": 493.55,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|114444",
"symbol": "PERSISTENT25MAY5200CE",
"last_price": 489,
"volume": 1200,
"average_price": 511.03,
"oi": 44000,
"net_change": -21.65,
"total_buy_quantity": 8000,
"total_sell_quantity": 9300,
"lower_circuit_limit": 119.7,
"upper_circuit_limit": 836.8,
"last_trade_time": "1747819047465",
"oi_day_high": 44000,
"oi_day_low": 43900
},
"NSE_FO:IGL25MAY185CE": {
"ohlc": {
"open": 22.55,
"high": 23.5,
"low": 20.45,
"close": 20.45
},
"depth": {
"buy": [
{
"quantity": 2750,
"price": 22.85,
"orders": 1
},
{
"quantity": 11000,
"price": 22.75,
"orders": 1
},
{
"quantity": 27500,
"price": 22.4,
"orders": 1
},
{
"quantity": 2750,
"price": 21.15,
"orders": 1
},
{
"quantity": 2750,
"price": 21.1,
"orders": 1
}
],
"sell": [
{
"quantity": 2750,
"price": 24.5,
"orders": 1
},
{
"quantity": 2750,
"price": 24.55,
"orders": 1
},
{
"quantity": 2750,
"price": 24.7,
"orders": 1
},
{
"quantity": 11000,
"price": 24.8,
"orders": 1
},
{
"quantity": 27500,
"price": 25.1,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|92187",
"symbol": "IGL25MAY185CE",
"last_price": 20.45,
"volume": 13750,
"average_price": 22.07,
"oi": 385000,
"net_change": -4.75,
"total_buy_quantity": 209000,
"total_sell_quantity": 231000,
"lower_circuit_limit": 5.2,
"upper_circuit_limit": 45.2,
"last_trade_time": "1747810030896",
"oi_day_high": 390500,
"oi_day_low": 385000
},
"NSE_FO:DMART25MAY4500CE": {
"ohlc": {
"open": 6.85,
"high": 7,
"low": 4.65,
"close": 6
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 5.7,
"orders": 1
},
{
"quantity": 300,
"price": 5.65,
"orders": 2
},
{
"quantity": 150,
"price": 5.6,
"orders": 1
},
{
"quantity": 300,
"price": 5.55,
"orders": 1
},
{
"quantity": 300,
"price": 5.5,
"orders": 2
}
],
"sell": [
{
"quantity": 600,
"price": 5.9,
"orders": 1
},
{
"quantity": 150,
"price": 6,
"orders": 1
},
{
"quantity": 450,
"price": 6.05,
"orders": 2
},
{
"quantity": 300,
"price": 6.1,
"orders": 2
},
{
"quantity": 450,
"price": 6.15,
"orders": 2
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|80823",
"symbol": "DMART25MAY4500CE",
"last_price": 6,
"volume": 171300,
"average_price": 5.69,
"oi": 295200,
"net_change": -0.65,
"total_buy_quantity": 102750,
"total_sell_quantity": 36000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.65,
"last_trade_time": "1747821540760",
"oi_day_high": 295200,
"oi_day_low": 268500
},
"NSE_FO:M&MFIN25MAY262.7CE": {
"ohlc": {
"open": 2.8,
"high": 4.15,
"low": 2.7,
"close": 4.1
},
"depth": {
"buy": [
{
"quantity": 2056,
"price": 4,
"orders": 1
},
{
"quantity": 4112,
"price": 3.95,
"orders": 2
},
{
"quantity": 4112,
"price": 3.9,
"orders": 2
},
{
"quantity": 6168,
"price": 3.85,
"orders": 3
},
{
"quantity": 6168,
"price": 3.8,
"orders": 3
}
],
"sell": [
{
"quantity": 8224,
"price": 4.15,
"orders": 4
},
{
"quantity": 26728,
"price": 4.2,
"orders": 3
},
{
"quantity": 4112,
"price": 4.25,
"orders": 2
},
{
"quantity": 4112,
"price": 4.3,
"orders": 2
},
{
"quantity": 4112,
"price": 4.35,
"orders": 2
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|103516",
"symbol": "M&MFIN25MAY262.7CE",
"last_price": 4.1,
"volume": 672312,
"average_price": 3.64,
"oi": 1644800,
"net_change": 0.5,
"total_buy_quantity": 487272,
"total_sell_quantity": 407088,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.6,
"last_trade_time": "1747821525568",
"oi_day_high": 1644800,
"oi_day_low": 1556392
},
"NSE_FO:ANGELONE25MAY2500CE": {
"ohlc": {
"open": 283.4,
"high": 384.1,
"low": 271.85,
"close": 365.85
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 356.75,
"orders": 1
},
{
"quantity": 200,
"price": 356.7,
"orders": 1
},
{
"quantity": 800,
"price": 356.65,
"orders": 4
},
{
"quantity": 200,
"price": 356.6,
"orders": 1
},
{
"quantity": 2000,
"price": 343.95,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 365.25,
"orders": 1
},
{
"quantity": 200,
"price": 365.3,
"orders": 1
},
{
"quantity": 200,
"price": 365.75,
"orders": 1
},
{
"quantity": 200,
"price": 366.95,
"orders": 1
},
{
"quantity": 1000,
"price": 373.55,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|67889",
"symbol": "ANGELONE25MAY2500CE",
"last_price": 365.85,
"volume": 10400,
"average_price": 349.51,
"oi": 206200,
"net_change": 82.3,
"total_buy_quantity": 20000,
"total_sell_quantity": 19400,
"lower_circuit_limit": 46.15,
"upper_circuit_limit": 520.95,
"last_trade_time": "1747820914465",
"oi_day_high": 211200,
"oi_day_low": 206200
},
"NSE_FO:GODREJCP25MAY1260CE": {
"ohlc": {
"open": 29,
"high": 41.9,
"low": 27.95,
"close": 33.85
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 29.75,
"orders": 2
},
{
"quantity": 1000,
"price": 29.7,
"orders": 2
},
{
"quantity": 8500,
"price": 29.65,
"orders": 1
},
{
"quantity": 2000,
"price": 28.75,
"orders": 1
},
{
"quantity": 5000,
"price": 27.65,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 36.2,
"orders": 1
},
{
"quantity": 500,
"price": 36.25,
"orders": 1
},
{
"quantity": 1000,
"price": 36.95,
"orders": 1
},
{
"quantity": 2000,
"price": 37.5,
"orders": 1
},
{
"quantity": 1500,
"price": 37.65,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|83855",
"symbol": "GODREJCP25MAY1260CE",
"last_price": 33.85,
"volume": 43000,
"average_price": 33.63,
"oi": 143000,
"net_change": 9.7,
"total_buy_quantity": 86500,
"total_sell_quantity": 44000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 58.05,
"last_trade_time": "1747821234763",
"oi_day_high": 153000,
"oi_day_low": 143000
},
"NSE_FO:ICICIPRULI25MAY600CE": {
"ohlc": {
"open": 18.65,
"high": 22.4,
"low": 18.65,
"close": 22.5
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 21.55,
"orders": 2
},
{
"quantity": 750,
"price": 21.5,
"orders": 1
},
{
"quantity": 750,
"price": 21.45,
"orders": 1
},
{
"quantity": 750,
"price": 20.05,
"orders": 1
},
{
"quantity": 750,
"price": 19.95,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 22,
"orders": 1
},
{
"quantity": 750,
"price": 22.2,
"orders": 1
},
{
"quantity": 750,
"price": 23.5,
"orders": 1
},
{
"quantity": 3000,
"price": 23.6,
"orders": 1
},
{
"quantity": 1500,
"price": 23.75,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|91343",
"symbol": "ICICIPRULI25MAY600CE",
"last_price": 22.5,
"volume": 16500,
"average_price": 20.68,
"oi": 195750,
"net_change": 3.95,
"total_buy_quantity": 65250,
"total_sell_quantity": 38250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.35,
"last_trade_time": "1747821572001",
"oi_day_high": 196500,
"oi_day_low": 193500
},
"NSE_FO:NBCC25MAY100PE": {
"ohlc": {
"open": 0.45,
"high": 0.45,
"low": 0.25,
"close": 0.25
},
"depth": {
"buy": [
{
"quantity": 110200,
"price": 0.25,
"orders": 7
},
{
"quantity": 139200,
"price": 0.2,
"orders": 7
},
{
"quantity": 342200,
"price": 0.15,
"orders": 9
},
{
"quantity": 150800,
"price": 0.1,
"orders": 8
},
{
"quantity": 394400,
"price": 0.05,
"orders": 11
}
],
"sell": [
{
"quantity": 40600,
"price": 0.3,
"orders": 3
},
{
"quantity": 69600,
"price": 0.35,
"orders": 6
},
{
"quantity": 75400,
"price": 0.4,
"orders": 5
},
{
"quantity": 34800,
"price": 0.45,
"orders": 4
},
{
"quantity": 34800,
"price": 0.5,
"orders": 6
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|107982",
"symbol": "NBCC25MAY100PE",
"last_price": 0.25,
"volume": 678600,
"average_price": 0.36,
"oi": 2569400,
"net_change": -0.2,
"total_buy_quantity": 1136800,
"total_sell_quantity": 1374600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.45,
"last_trade_time": "1747821579939",
"oi_day_high": 2679600,
"oi_day_low": 2563600
},
"NSE_FO:BAJAJ-AUTO25MAY8200PE": {
"ohlc": {
"open": 22.65,
"high": 30.75,
"low": 11.8,
"close": 17.1
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 16.8,
"orders": 1
},
{
"quantity": 225,
"price": 16.65,
"orders": 2
},
{
"quantity": 150,
"price": 16.6,
"orders": 2
},
{
"quantity": 75,
"price": 16.55,
"orders": 1
},
{
"quantity": 300,
"price": 16.5,
"orders": 2
}
],
"sell": [
{
"quantity": 150,
"price": 17,
"orders": 2
},
{
"quantity": 75,
"price": 17.05,
"orders": 1
},
{
"quantity": 225,
"price": 17.1,
"orders": 2
},
{
"quantity": 75,
"price": 17.25,
"orders": 1
},
{
"quantity": 225,
"price": 17.3,
"orders": 2
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|69519",
"symbol": "BAJAJ-AUTO25MAY8200PE",
"last_price": 17.1,
"volume": 256950,
"average_price": 18.76,
"oi": 67950,
"net_change": -7.55,
"total_buy_quantity": 77850,
"total_sell_quantity": 13875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 113.8,
"last_trade_time": "1747821593719",
"oi_day_high": 76500,
"oi_day_low": 59700
},
"NSE_FO:OBEROIRLTY25MAY1680CE": {
"ohlc": {
"open": 68,
"high": 73.3,
"low": 54.15,
"close": 63
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 61.1,
"orders": 1
},
{
"quantity": 350,
"price": 61.05,
"orders": 1
},
{
"quantity": 1050,
"price": 57.5,
"orders": 1
},
{
"quantity": 350,
"price": 55.45,
"orders": 1
},
{
"quantity": 3500,
"price": 55.4,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 63.8,
"orders": 2
},
{
"quantity": 700,
"price": 64.1,
"orders": 2
},
{
"quantity": 350,
"price": 64.15,
"orders": 1
},
{
"quantity": 350,
"price": 64.4,
"orders": 1
},
{
"quantity": 700,
"price": 64.45,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|110846",
"symbol": "OBEROIRLTY25MAY1680CE",
"last_price": 63,
"volume": 24850,
"average_price": 63.89,
"oi": 83300,
"net_change": 12.6,
"total_buy_quantity": 27650,
"total_sell_quantity": 15400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 119.35,
"last_trade_time": "1747821587309",
"oi_day_high": 86450,
"oi_day_low": 83300
},
"NSE_FO:HEROMOTOCO25MAY3950CE": {
"ohlc": {
"open": 316,
"high": 316,
"low": 316,
"close": 316
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 299.15,
"orders": 2
},
{
"quantity": 600,
"price": 285.25,
"orders": 1
},
{
"quantity": 1500,
"price": 273.85,
"orders": 1
},
{
"quantity": 1500,
"price": 270.65,
"orders": 1
},
{
"quantity": 6000,
"price": 242.95,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 324,
"orders": 1
},
{
"quantity": 600,
"price": 324.05,
"orders": 1
},
{
"quantity": 150,
"price": 324.25,
"orders": 1
},
{
"quantity": 600,
"price": 331.35,
"orders": 1
},
{
"quantity": 750,
"price": 332.45,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|95372",
"symbol": "HEROMOTOCO25MAY3950CE",
"last_price": 316,
"volume": 0,
"average_price": 0,
"oi": 33750,
"net_change": 0,
"total_buy_quantity": 10650,
"total_sell_quantity": 13050,
"lower_circuit_limit": 117,
"upper_circuit_limit": 515,
"last_trade_time": "1747734655000",
"oi_day_high": 33900,
"oi_day_low": 33750
},
"NSE_FO:NTPC25MAY365CE": {
"ohlc": {
"open": 0.7,
"high": 1.1,
"low": 0.65,
"close": 1.05
},
"depth": {
"buy": [
{
"quantity": 24000,
"price": 1,
"orders": 7
},
{
"quantity": 46500,
"price": 0.95,
"orders": 18
},
{
"quantity": 63000,
"price": 0.9,
"orders": 15
},
{
"quantity": 46500,
"price": 0.85,
"orders": 15
},
{
"quantity": 30000,
"price": 0.8,
"orders": 12
}
],
"sell": [
{
"quantity": 42000,
"price": 1.05,
"orders": 13
},
{
"quantity": 73500,
"price": 1.1,
"orders": 19
},
{
"quantity": 81000,
"price": 1.15,
"orders": 7
},
{
"quantity": 69000,
"price": 1.2,
"orders": 7
},
{
"quantity": 39000,
"price": 1.25,
"orders": 2
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|124355",
"symbol": "NTPC25MAY365CE",
"last_price": 1.05,
"volume": 1252500,
"average_price": 0.91,
"oi": 2935500,
"net_change": 0.3,
"total_buy_quantity": 706500,
"total_sell_quantity": 873000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.75,
"last_trade_time": "1747821598407",
"oi_day_high": 3019500,
"oi_day_low": 2904000
},
"NSE_FO:MARUTI25MAY11900PE": {
"ohlc": {
"open": 9.1,
"high": 12.4,
"low": 8.05,
"close": 10.55
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 10.5,
"orders": 2
},
{
"quantity": 100,
"price": 10.45,
"orders": 2
},
{
"quantity": 50,
"price": 10.4,
"orders": 1
},
{
"quantity": 100,
"price": 10.35,
"orders": 2
},
{
"quantity": 150,
"price": 10.3,
"orders": 3
}
],
"sell": [
{
"quantity": 50,
"price": 10.8,
"orders": 1
},
{
"quantity": 150,
"price": 10.85,
"orders": 3
},
{
"quantity": 50,
"price": 10.9,
"orders": 1
},
{
"quantity": 100,
"price": 10.95,
"orders": 2
},
{
"quantity": 50,
"price": 11.15,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|117771",
"symbol": "MARUTI25MAY11900PE",
"last_price": 10.55,
"volume": 32550,
"average_price": 10.58,
"oi": 43550,
"net_change": -0.85,
"total_buy_quantity": 32600,
"total_sell_quantity": 11850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 46.45,
"last_trade_time": "1747821595024",
"oi_day_high": 44500,
"oi_day_low": 40600
},
"NSE_FO:DRREDDY25MAY1200CE": {
"ohlc": {
"open": 44.95,
"high": 59.3,
"low": 33.1,
"close": 35.75
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 35.6,
"orders": 1
},
{
"quantity": 625,
"price": 35.55,
"orders": 1
},
{
"quantity": 625,
"price": 35.5,
"orders": 1
},
{
"quantity": 625,
"price": 35.4,
"orders": 1
},
{
"quantity": 625,
"price": 35.35,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 35.9,
"orders": 2
},
{
"quantity": 1875,
"price": 36,
"orders": 3
},
{
"quantity": 1250,
"price": 36.05,
"orders": 2
},
{
"quantity": 625,
"price": 36.65,
"orders": 1
},
{
"quantity": 3125,
"price": 36.75,
"orders": 2
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|81220",
"symbol": "DRREDDY25MAY1200CE",
"last_price": 35.75,
"volume": 805625,
"average_price": 45.78,
"oi": 760625,
"net_change": -2.05,
"total_buy_quantity": 88125,
"total_sell_quantity": 104375,
"lower_circuit_limit": 2.45,
"upper_circuit_limit": 73.15,
"last_trade_time": "1747821577318",
"oi_day_high": 891875,
"oi_day_low": 760000
},
"NSE_FO:EICHERMOT25MAY5650CE": {
"ohlc": {
"open": 22,
"high": 31.8,
"low": 18.55,
"close": 18.25
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 18.7,
"orders": 1
},
{
"quantity": 350,
"price": 18.45,
"orders": 2
},
{
"quantity": 175,
"price": 18.15,
"orders": 1
},
{
"quantity": 525,
"price": 18.1,
"orders": 3
},
{
"quantity": 525,
"price": 18.05,
"orders": 2
}
],
"sell": [
{
"quantity": 700,
"price": 19,
"orders": 3
},
{
"quantity": 525,
"price": 19.25,
"orders": 2
},
{
"quantity": 6475,
"price": 19.35,
"orders": 2
},
{
"quantity": 175,
"price": 19.45,
"orders": 1
},
{
"quantity": 175,
"price": 19.5,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|87977",
"symbol": "EICHERMOT25MAY5650CE",
"last_price": 18.25,
"volume": 141750,
"average_price": 23.41,
"oi": 149100,
"net_change": -3.05,
"total_buy_quantity": 55300,
"total_sell_quantity": 49700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 72.75,
"last_trade_time": "1747821586038",
"oi_day_high": 171500,
"oi_day_low": 149100
},
"NSE_FO:SBIN25MAY810CE": {
"ohlc": {
"open": 4,
"high": 4.75,
"low": 2.75,
"close": 3.4
},
"depth": {
"buy": [
{
"quantity": 12000,
"price": 3.35,
"orders": 6
},
{
"quantity": 21000,
"price": 3.3,
"orders": 16
},
{
"quantity": 27750,
"price": 3.25,
"orders": 15
},
{
"quantity": 23250,
"price": 3.2,
"orders": 14
},
{
"quantity": 20250,
"price": 3.15,
"orders": 11
}
],
"sell": [
{
"quantity": 27000,
"price": 3.4,
"orders": 6
},
{
"quantity": 33000,
"price": 3.45,
"orders": 16
},
{
"quantity": 35250,
"price": 3.5,
"orders": 15
},
{
"quantity": 27000,
"price": 3.55,
"orders": 13
},
{
"quantity": 32250,
"price": 3.6,
"orders": 18
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|136171",
"symbol": "SBIN25MAY810CE",
"last_price": 3.4,
"volume": 8187750,
"average_price": 3.65,
"oi": 7746750,
"net_change": -0.85,
"total_buy_quantity": 662250,
"total_sell_quantity": 1182750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.25,
"last_trade_time": "1747821599336",
"oi_day_high": 7996500,
"oi_day_low": 7288500
},
"NSE_FO:IRCTC25MAY780PE": {
"ohlc": {
"open": 11,
"high": 14.05,
"low": 8.1,
"close": 9.6
},
"depth": {
"buy": [
{
"quantity": 1750,
"price": 9.35,
"orders": 2
},
{
"quantity": 2625,
"price": 9.3,
"orders": 3
},
{
"quantity": 2625,
"price": 9.25,
"orders": 3
},
{
"quantity": 2625,
"price": 9.2,
"orders": 3
},
{
"quantity": 875,
"price": 9.15,
"orders": 1
}
],
"sell": [
{
"quantity": 875,
"price": 9.5,
"orders": 1
},
{
"quantity": 1750,
"price": 9.55,
"orders": 2
},
{
"quantity": 1750,
"price": 9.6,
"orders": 2
},
{
"quantity": 875,
"price": 9.65,
"orders": 1
},
{
"quantity": 875,
"price": 9.7,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|95970",
"symbol": "IRCTC25MAY780PE",
"last_price": 9.6,
"volume": 525875,
"average_price": 10.76,
"oi": 265125,
"net_change": -2.5,
"total_buy_quantity": 437500,
"total_sell_quantity": 162750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.1,
"last_trade_time": "1747821595419",
"oi_day_high": 308000,
"oi_day_low": 258125
},
"NSE_FO:NAUKRI25MAY1440PE": {
"ohlc": {
"open": 35.05,
"high": 38.3,
"low": 23.1,
"close": 23.5
},
"depth": {
"buy": [
{
"quantity": 1125,
"price": 23.45,
"orders": 2
},
{
"quantity": 750,
"price": 23.35,
"orders": 1
},
{
"quantity": 1500,
"price": 23.3,
"orders": 2
},
{
"quantity": 2625,
"price": 23.25,
"orders": 2
},
{
"quantity": 2625,
"price": 23.2,
"orders": 2
}
],
"sell": [
{
"quantity": 375,
"price": 23.9,
"orders": 1
},
{
"quantity": 375,
"price": 24.2,
"orders": 1
},
{
"quantity": 1125,
"price": 24.25,
"orders": 1
},
{
"quantity": 375,
"price": 24.3,
"orders": 1
},
{
"quantity": 1125,
"price": 24.4,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|107839",
"symbol": "NAUKRI25MAY1440PE",
"last_price": 23.5,
"volume": 215625,
"average_price": 28.99,
"oi": 86250,
"net_change": -18.25,
"total_buy_quantity": 136500,
"total_sell_quantity": 85500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 87.65,
"last_trade_time": "1747821574022",
"oi_day_high": 95625,
"oi_day_low": 86250
},
"NSE_FO:CDSL25MAY1360CE": {
"ohlc": {
"open": 72,
"high": 108.15,
"low": 72,
"close": 97.35
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 95.9,
"orders": 1
},
{
"quantity": 350,
"price": 95.85,
"orders": 1
},
{
"quantity": 350,
"price": 94.5,
"orders": 1
},
{
"quantity": 1050,
"price": 92.5,
"orders": 1
},
{
"quantity": 1050,
"price": 92.2,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 97.9,
"orders": 1
},
{
"quantity": 350,
"price": 97.95,
"orders": 1
},
{
"quantity": 350,
"price": 98,
"orders": 1
},
{
"quantity": 700,
"price": 98.15,
"orders": 2
},
{
"quantity": 350,
"price": 98.95,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|73438",
"symbol": "CDSL25MAY1360CE",
"last_price": 97.35,
"volume": 12600,
"average_price": 91.51,
"oi": 232750,
"net_change": 1.6,
"total_buy_quantity": 38150,
"total_sell_quantity": 46200,
"lower_circuit_limit": 2.55,
"upper_circuit_limit": 188.95,
"last_trade_time": "1747821122320",
"oi_day_high": 235550,
"oi_day_low": 232750
},
"NSE_FO:ADANIENSOL25MAY960CE": {
"ohlc": {
"open": 3.8,
"high": 4.5,
"low": 2.55,
"close": 3.3
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 3.2,
"orders": 1
},
{
"quantity": 3125,
"price": 3.15,
"orders": 4
},
{
"quantity": 3125,
"price": 3.1,
"orders": 3
},
{
"quantity": 2500,
"price": 3.05,
"orders": 2
},
{
"quantity": 1250,
"price": 3,
"orders": 2
}
],
"sell": [
{
"quantity": 2500,
"price": 3.3,
"orders": 3
},
{
"quantity": 1875,
"price": 3.35,
"orders": 2
},
{
"quantity": 1875,
"price": 3.4,
"orders": 3
},
{
"quantity": 6250,
"price": 3.45,
"orders": 4
},
{
"quantity": 9375,
"price": 3.5,
"orders": 4
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|64326",
"symbol": "ADANIENSOL25MAY960CE",
"last_price": 3.3,
"volume": 283750,
"average_price": 3.29,
"oi": 751250,
"net_change": -0.75,
"total_buy_quantity": 478125,
"total_sell_quantity": 163750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.05,
"last_trade_time": "1747821575899",
"oi_day_high": 768125,
"oi_day_low": 736875
},
"NSE_FO:M&M25MAY2900PE": {
"ohlc": {
"open": 10.45,
"high": 11.7,
"low": 6.25,
"close": 7.3
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 7.25,
"orders": 1
},
{
"quantity": 525,
"price": 7.2,
"orders": 3
},
{
"quantity": 1050,
"price": 7.15,
"orders": 5
},
{
"quantity": 525,
"price": 7.1,
"orders": 2
},
{
"quantity": 350,
"price": 6.95,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 7.35,
"orders": 1
},
{
"quantity": 525,
"price": 7.4,
"orders": 2
},
{
"quantity": 875,
"price": 7.45,
"orders": 4
},
{
"quantity": 525,
"price": 7.5,
"orders": 2
},
{
"quantity": 525,
"price": 7.55,
"orders": 2
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|103283",
"symbol": "M&M25MAY2900PE",
"last_price": 7.3,
"volume": 381675,
"average_price": 7.61,
"oi": 471975,
"net_change": -3.1,
"total_buy_quantity": 386750,
"total_sell_quantity": 41300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.1,
"last_trade_time": "1747821579383",
"oi_day_high": 489475,
"oi_day_low": 466375
},
"NSE_FO:DLF25MAY680CE": {
"ohlc": {
"open": 80,
"high": 98,
"low": 71,
"close": 95.5
},
"depth": {
"buy": [
{
"quantity": 1650,
"price": 92.8,
"orders": 2
},
{
"quantity": 825,
"price": 92.75,
"orders": 1
},
{
"quantity": 825,
"price": 92.7,
"orders": 1
},
{
"quantity": 825,
"price": 92.6,
"orders": 1
},
{
"quantity": 1650,
"price": 92.55,
"orders": 2
}
],
"sell": [
{
"quantity": 825,
"price": 94.2,
"orders": 1
},
{
"quantity": 825,
"price": 94.25,
"orders": 1
},
{
"quantity": 825,
"price": 94.3,
"orders": 1
},
{
"quantity": 1650,
"price": 94.35,
"orders": 2
},
{
"quantity": 1650,
"price": 94.65,
"orders": 2
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|80521",
"symbol": "DLF25MAY680CE",
"last_price": 95.5,
"volume": 33825,
"average_price": 84.46,
"oi": 404250,
"net_change": 18.45,
"total_buy_quantity": 70125,
"total_sell_quantity": 86625,
"lower_circuit_limit": 29.55,
"upper_circuit_limit": 124.55,
"last_trade_time": "1747821152677",
"oi_day_high": 412500,
"oi_day_low": 404250
},
"NSE_FO:HCLTECH25MAY1580PE": {
"ohlc": {
"open": 6.5,
"high": 8.15,
"low": 4.35,
"close": 4.85
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 4.8,
"orders": 2
},
{
"quantity": 1750,
"price": 4.75,
"orders": 4
},
{
"quantity": 2100,
"price": 4.7,
"orders": 5
},
{
"quantity": 2450,
"price": 4.65,
"orders": 5
},
{
"quantity": 3150,
"price": 4.6,
"orders": 6
}
],
"sell": [
{
"quantity": 2450,
"price": 5,
"orders": 5
},
{
"quantity": 1750,
"price": 5.05,
"orders": 3
},
{
"quantity": 1400,
"price": 5.1,
"orders": 3
},
{
"quantity": 1400,
"price": 5.15,
"orders": 3
},
{
"quantity": 1400,
"price": 5.2,
"orders": 3
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|92843",
"symbol": "HCLTECH25MAY1580PE",
"last_price": 4.85,
"volume": 448000,
"average_price": 5.67,
"oi": 674800,
"net_change": -1.85,
"total_buy_quantity": 553700,
"total_sell_quantity": 98350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.7,
"last_trade_time": "1747821548704",
"oi_day_high": 681450,
"oi_day_low": 591150
},
"NSE_FO:ASTRAL25MAY1400CE": {
"ohlc": {
"open": 28.9,
"high": 34.15,
"low": 18.9,
"close": 31.1
},
"depth": {
"buy": [
{
"quantity": 367,
"price": 31.05,
"orders": 1
},
{
"quantity": 1835,
"price": 31,
"orders": 3
},
{
"quantity": 367,
"price": 30.85,
"orders": 1
},
{
"quantity": 367,
"price": 30.8,
"orders": 1
},
{
"quantity": 367,
"price": 30.75,
"orders": 1
}
],
"sell": [
{
"quantity": 10276,
"price": 31.3,
"orders": 2
},
{
"quantity": 1101,
"price": 31.5,
"orders": 2
},
{
"quantity": 367,
"price": 31.55,
"orders": 1
},
{
"quantity": 367,
"price": 31.6,
"orders": 1
},
{
"quantity": 367,
"price": 31.65,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|67956",
"symbol": "ASTRAL25MAY1400CE",
"last_price": 31.1,
"volume": 3253455,
"average_price": 25.52,
"oi": 1066502,
"net_change": 4.55,
"total_buy_quantity": 93952,
"total_sell_quantity": 147534,
"lower_circuit_limit": 1.85,
"upper_circuit_limit": 51.25,
"last_trade_time": "1747821598097",
"oi_day_high": 1100266,
"oi_day_low": 739872
},
"NSE_FO:CGPOWER25MAY650PE": {
"ohlc": {
"open": 2.75,
"high": 2.95,
"low": 1.4,
"close": 1.95
},
"depth": {
"buy": [
{
"quantity": 1450,
"price": 1.75,
"orders": 2
},
{
"quantity": 725,
"price": 1.7,
"orders": 1
},
{
"quantity": 1450,
"price": 1.65,
"orders": 1
},
{
"quantity": 1450,
"price": 1.6,
"orders": 1
},
{
"quantity": 3625,
"price": 1.55,
"orders": 3
}
],
"sell": [
{
"quantity": 2175,
"price": 1.9,
"orders": 2
},
{
"quantity": 2900,
"price": 1.95,
"orders": 3
},
{
"quantity": 2175,
"price": 2,
"orders": 2
},
{
"quantity": 2900,
"price": 2.05,
"orders": 3
},
{
"quantity": 2900,
"price": 2.1,
"orders": 3
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|80254",
"symbol": "CGPOWER25MAY650PE",
"last_price": 1.95,
"volume": 124700,
"average_price": 1.82,
"oi": 308850,
"net_change": -0.55,
"total_buy_quantity": 390050,
"total_sell_quantity": 145000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.5,
"last_trade_time": "1747821283891",
"oi_day_high": 311750,
"oi_day_low": 300150
},
"NSE_FO:SBICARD25MAY930CE": {
"ohlc": {
"open": 3.55,
"high": 5.8,
"low": 3.2,
"close": 3.95
},
"depth": {
"buy": [
{
"quantity": 1600,
"price": 4,
"orders": 2
},
{
"quantity": 3200,
"price": 3.95,
"orders": 4
},
{
"quantity": 2400,
"price": 3.9,
"orders": 3
},
{
"quantity": 3200,
"price": 3.85,
"orders": 4
},
{
"quantity": 2400,
"price": 3.8,
"orders": 3
}
],
"sell": [
{
"quantity": 3200,
"price": 4.15,
"orders": 4
},
{
"quantity": 1600,
"price": 4.2,
"orders": 2
},
{
"quantity": 3200,
"price": 4.25,
"orders": 4
},
{
"quantity": 2400,
"price": 4.3,
"orders": 3
},
{
"quantity": 1600,
"price": 4.35,
"orders": 2
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|121085",
"symbol": "SBICARD25MAY930CE",
"last_price": 3.95,
"volume": 244800,
"average_price": 4.34,
"oi": 346400,
"net_change": -0.35,
"total_buy_quantity": 516000,
"total_sell_quantity": 200800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.3,
"last_trade_time": "1747821587457",
"oi_day_high": 350400,
"oi_day_low": 313600
},
"NSE_FO:HUDCO25MAY230CE": {
"ohlc": {
"open": 4.9,
"high": 6.25,
"low": 3.65,
"close": 5.2
},
"depth": {
"buy": [
{
"quantity": 19400,
"price": 5.15,
"orders": 6
},
{
"quantity": 14550,
"price": 5.1,
"orders": 4
},
{
"quantity": 19400,
"price": 5.05,
"orders": 6
},
{
"quantity": 14550,
"price": 5,
"orders": 5
},
{
"quantity": 12125,
"price": 4.95,
"orders": 4
}
],
"sell": [
{
"quantity": 7275,
"price": 5.2,
"orders": 1
},
{
"quantity": 2425,
"price": 5.25,
"orders": 1
},
{
"quantity": 24250,
"price": 5.3,
"orders": 7
},
{
"quantity": 9700,
"price": 5.35,
"orders": 3
},
{
"quantity": 12125,
"price": 5.4,
"orders": 4
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|90026",
"symbol": "HUDCO25MAY230CE",
"last_price": 5.2,
"volume": 6273475,
"average_price": 5.11,
"oi": 2893025,
"net_change": 0.3,
"total_buy_quantity": 538350,
"total_sell_quantity": 734775,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.9,
"last_trade_time": "1747821599155",
"oi_day_high": 2926975,
"oi_day_low": 2505025
},
"NSE_FO:TATAMOTORS25MAY680CE": {
"ohlc": {
"open": 44.9,
"high": 52.5,
"low": 44.9,
"close": 48.2
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 48.5,
"orders": 1
},
{
"quantity": 550,
"price": 48.4,
"orders": 1
},
{
"quantity": 550,
"price": 48.2,
"orders": 1
},
{
"quantity": 3300,
"price": 47.45,
"orders": 2
},
{
"quantity": 550,
"price": 47.15,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 49,
"orders": 1
},
{
"quantity": 550,
"price": 49.05,
"orders": 1
},
{
"quantity": 1100,
"price": 49.15,
"orders": 2
},
{
"quantity": 550,
"price": 49.4,
"orders": 1
},
{
"quantity": 550,
"price": 49.45,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|128188",
"symbol": "TATAMOTORS25MAY680CE",
"last_price": 48.2,
"volume": 100100,
"average_price": 48.63,
"oi": 1334300,
"net_change": 3.3,
"total_buy_quantity": 80300,
"total_sell_quantity": 136950,
"lower_circuit_limit": 8.2,
"upper_circuit_limit": 81.6,
"last_trade_time": "1747821127712",
"oi_day_high": 1378300,
"oi_day_low": 1334300
},
"NSE_FO:DIXON25MAY16500CE": {
"ohlc": {
"open": 514.25,
"high": 641.4,
"low": 155.3,
"close": 172.45
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 171.05,
"orders": 1
},
{
"quantity": 300,
"price": 171,
"orders": 2
},
{
"quantity": 100,
"price": 170.15,
"orders": 1
},
{
"quantity": 850,
"price": 170,
"orders": 7
},
{
"quantity": 50,
"price": 169.45,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 172.35,
"orders": 1
},
{
"quantity": 50,
"price": 172.4,
"orders": 1
},
{
"quantity": 300,
"price": 172.5,
"orders": 1
},
{
"quantity": 50,
"price": 172.95,
"orders": 1
},
{
"quantity": 100,
"price": 173,
"orders": 2
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|80032",
"symbol": "DIXON25MAY16500CE",
"last_price": 172.45,
"volume": 2000600,
"average_price": 204.55,
"oi": 276100,
"net_change": -499.1,
"total_buy_quantity": 32150,
"total_sell_quantity": 44100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 1400.4,
"last_trade_time": "1747821598521",
"oi_day_high": 279550,
"oi_day_low": 169700
},
"NSE_FO:LODHA25MAY1320CE": {
"ohlc": {
"open": 102.95,
"high": 112.3,
"low": 98.75,
"close": 98.75
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 98.5,
"orders": 1
},
{
"quantity": 450,
"price": 98.45,
"orders": 1
},
{
"quantity": 450,
"price": 98.25,
"orders": 1
},
{
"quantity": 1800,
"price": 95.75,
"orders": 1
},
{
"quantity": 4500,
"price": 92.85,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 101.6,
"orders": 2
},
{
"quantity": 450,
"price": 101.65,
"orders": 1
},
{
"quantity": 450,
"price": 101.75,
"orders": 1
},
{
"quantity": 450,
"price": 102.7,
"orders": 1
},
{
"quantity": 1350,
"price": 105.7,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|101626",
"symbol": "LODHA25MAY1320CE",
"last_price": 98.75,
"volume": 1800,
"average_price": 105.85,
"oi": 93600,
"net_change": 19.45,
"total_buy_quantity": 41400,
"total_sell_quantity": 41400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 165,
"last_trade_time": "1747809591600",
"oi_day_high": 93600,
"oi_day_low": 93150
},
"NSE_FO:ULTRACEMCO25MAY12200PE": {
"ohlc": {
"open": 414.3,
"high": 549.65,
"low": 344.15,
"close": 549.65
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 511.05,
"orders": 2
},
{
"quantity": 50,
"price": 510.85,
"orders": 1
},
{
"quantity": 50,
"price": 510.8,
"orders": 1
},
{
"quantity": 150,
"price": 510.25,
"orders": 3
},
{
"quantity": 300,
"price": 509.5,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 559.25,
"orders": 1
},
{
"quantity": 50,
"price": 559.3,
"orders": 1
},
{
"quantity": 50,
"price": 585.3,
"orders": 1
},
{
"quantity": 200,
"price": 585.35,
"orders": 1
},
{
"quantity": 250,
"price": 585.95,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|137114",
"symbol": "ULTRACEMCO25MAY12200PE",
"last_price": 549.65,
"volume": 2650,
"average_price": 434.27,
"oi": 37900,
"net_change": 188.7,
"total_buy_quantity": 5750,
"total_sell_quantity": 4350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 787.95,
"last_trade_time": "1747821416548",
"oi_day_high": 38100,
"oi_day_low": 37700
},
"NSE_FO:POLICYBZR25MAY1660CE": {
"ohlc": {
"open": 40.05,
"high": 90,
"low": 35.9,
"close": 81.7
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 80.6,
"orders": 2
},
{
"quantity": 975,
"price": 79.15,
"orders": 3
},
{
"quantity": 325,
"price": 79.1,
"orders": 1
},
{
"quantity": 325,
"price": 79.05,
"orders": 1
},
{
"quantity": 325,
"price": 78,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 82.2,
"orders": 1
},
{
"quantity": 325,
"price": 82.25,
"orders": 1
},
{
"quantity": 975,
"price": 82.6,
"orders": 3
},
{
"quantity": 325,
"price": 82.65,
"orders": 1
},
{
"quantity": 325,
"price": 83.1,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|131103",
"symbol": "POLICYBZR25MAY1660CE",
"last_price": 81.7,
"volume": 213850,
"average_price": 61.86,
"oi": 66300,
"net_change": 40.7,
"total_buy_quantity": 24700,
"total_sell_quantity": 28925,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 112.2,
"last_trade_time": "1747821516842",
"oi_day_high": 79625,
"oi_day_low": 65975
},
"NSE_FO:TIINDIA25MAY2650CE": {
"ohlc": {
"open": 381.7,
"high": 381.7,
"low": 361.65,
"close": 361.65
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 343.15,
"orders": 1
},
{
"quantity": 450,
"price": 343.1,
"orders": 1
},
{
"quantity": 450,
"price": 342.85,
"orders": 1
},
{
"quantity": 1500,
"price": 342.8,
"orders": 1
},
{
"quantity": 600,
"price": 337.95,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 362.8,
"orders": 1
},
{
"quantity": 450,
"price": 362.85,
"orders": 1
},
{
"quantity": 450,
"price": 369,
"orders": 1
},
{
"quantity": 600,
"price": 369.05,
"orders": 1
},
{
"quantity": 750,
"price": 370.55,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|143990",
"symbol": "TIINDIA25MAY2650CE",
"last_price": 361.65,
"volume": 300,
"average_price": 371.67,
"oi": 5850,
"net_change": -159.35,
"total_buy_quantity": 13800,
"total_sell_quantity": 7800,
"lower_circuit_limit": 141.7,
"upper_circuit_limit": 574.2,
"last_trade_time": "1747821323117",
"oi_day_high": 5850,
"oi_day_low": 5850
},
"NSE_FO:CHAMBLFERT25MAY690PE": {
"ohlc": {
"open": 86.5,
"high": 86.5,
"low": 83.05,
"close": 84.3
},
"depth": {
"buy": [
{
"quantity": 1900,
"price": 84.65,
"orders": 2
},
{
"quantity": 950,
"price": 84.4,
"orders": 1
},
{
"quantity": 1900,
"price": 84.35,
"orders": 2
},
{
"quantity": 950,
"price": 84.3,
"orders": 1
},
{
"quantity": 950,
"price": 84.2,
"orders": 1
}
],
"sell": [
{
"quantity": 950,
"price": 85.7,
"orders": 1
},
{
"quantity": 950,
"price": 85.75,
"orders": 1
},
{
"quantity": 950,
"price": 85.85,
"orders": 1
},
{
"quantity": 950,
"price": 89,
"orders": 1
},
{
"quantity": 3800,
"price": 89.05,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|80509",
"symbol": "CHAMBLFERT25MAY690PE",
"last_price": 84.3,
"volume": 9500,
"average_price": 85.03,
"oi": 437000,
"net_change": -0.6,
"total_buy_quantity": 93100,
"total_sell_quantity": 80750,
"lower_circuit_limit": 40.2,
"upper_circuit_limit": 129.6,
"last_trade_time": "1747821581004",
"oi_day_high": 438900,
"oi_day_low": 436050
},
"NSE_FO:CANBK25MAY99CE": {
"ohlc": {
"open": 7.7,
"high": 9.15,
"low": 7.5,
"close": 9.15
},
"depth": {
"buy": [
{
"quantity": 13500,
"price": 9,
"orders": 2
},
{
"quantity": 13500,
"price": 8.95,
"orders": 2
},
{
"quantity": 6750,
"price": 8.9,
"orders": 1
},
{
"quantity": 27000,
"price": 8.85,
"orders": 1
},
{
"quantity": 20250,
"price": 8.65,
"orders": 1
}
],
"sell": [
{
"quantity": 6750,
"price": 9.1,
"orders": 1
},
{
"quantity": 13500,
"price": 9.15,
"orders": 2
},
{
"quantity": 6750,
"price": 9.2,
"orders": 1
},
{
"quantity": 6750,
"price": 9.25,
"orders": 1
},
{
"quantity": 20250,
"price": 9.45,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|78981",
"symbol": "CANBK25MAY99CE",
"last_price": 9.15,
"volume": 128250,
"average_price": 8.46,
"oi": 2652750,
"net_change": 0.65,
"total_buy_quantity": 607500,
"total_sell_quantity": 668250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.5,
"last_trade_time": "1747821165869",
"oi_day_high": 2673000,
"oi_day_low": 2652750
},
"NSE_FO:CIPLA25MAY1560CE": {
"ohlc": {
"open": 3.55,
"high": 5.5,
"low": 2.9,
"close": 4
},
"depth": {
"buy": [
{
"quantity": 975,
"price": 3.9,
"orders": 3
},
{
"quantity": 4875,
"price": 3.85,
"orders": 10
},
{
"quantity": 3250,
"price": 3.8,
"orders": 8
},
{
"quantity": 2925,
"price": 3.75,
"orders": 6
},
{
"quantity": 4550,
"price": 3.7,
"orders": 4
}
],
"sell": [
{
"quantity": 975,
"price": 4,
"orders": 2
},
{
"quantity": 3250,
"price": 4.05,
"orders": 5
},
{
"quantity": 4225,
"price": 4.1,
"orders": 7
},
{
"quantity": 4550,
"price": 4.15,
"orders": 8
},
{
"quantity": 2275,
"price": 4.2,
"orders": 6
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|74910",
"symbol": "CIPLA25MAY1560CE",
"last_price": 4,
"volume": 498225,
"average_price": 4.23,
"oi": 638625,
"net_change": 0.75,
"total_buy_quantity": 576875,
"total_sell_quantity": 158925,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.25,
"last_trade_time": "1747821576249",
"oi_day_high": 679575,
"oi_day_low": 629850
},
"NSE_FO:MUTHOOTFIN25MAY2160PE": {
"ohlc": {
"open": 121,
"high": 123.7,
"low": 81.55,
"close": 83.5
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 82.45,
"orders": 1
},
{
"quantity": 275,
"price": 82.4,
"orders": 1
},
{
"quantity": 275,
"price": 81.35,
"orders": 1
},
{
"quantity": 275,
"price": 81.1,
"orders": 1
},
{
"quantity": 275,
"price": 81.05,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 84.15,
"orders": 1
},
{
"quantity": 275,
"price": 85.55,
"orders": 1
},
{
"quantity": 275,
"price": 85.6,
"orders": 1
},
{
"quantity": 275,
"price": 88.5,
"orders": 1
},
{
"quantity": 275,
"price": 88.55,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|107189",
"symbol": "MUTHOOTFIN25MAY2160PE",
"last_price": 83.5,
"volume": 22000,
"average_price": 94.18,
"oi": 113850,
"net_change": -52.2,
"total_buy_quantity": 23100,
"total_sell_quantity": 25850,
"lower_circuit_limit": 36,
"upper_circuit_limit": 235.4,
"last_trade_time": "1747821581358",
"oi_day_high": 127325,
"oi_day_low": 113850
},
"NSE_FO:GODREJPROP25MAY2150PE": {
"ohlc": {
"open": 33.4,
"high": 38.6,
"low": 23,
"close": 30.15
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 29.75,
"orders": 1
},
{
"quantity": 675,
"price": 29.7,
"orders": 1
},
{
"quantity": 675,
"price": 29.3,
"orders": 1
},
{
"quantity": 675,
"price": 29.25,
"orders": 2
},
{
"quantity": 450,
"price": 28.9,
"orders": 1
}
],
"sell": [
{
"quantity": 225,
"price": 30.65,
"orders": 1
},
{
"quantity": 675,
"price": 30.7,
"orders": 3
},
{
"quantity": 675,
"price": 30.95,
"orders": 2
},
{
"quantity": 450,
"price": 31.1,
"orders": 1
},
{
"quantity": 225,
"price": 31.15,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|90761",
"symbol": "GODREJPROP25MAY2150PE",
"last_price": 30.15,
"volume": 271800,
"average_price": 29.96,
"oi": 171000,
"net_change": -11.25,
"total_buy_quantity": 182700,
"total_sell_quantity": 33975,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 113.9,
"last_trade_time": "1747821563242",
"oi_day_high": 195300,
"oi_day_low": 169650
},
"NSE_FO:BAJFINANCE25MAY9300PE": {
"ohlc": {
"open": 268.6,
"high": 306.3,
"low": 143.05,
"close": 189
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 191.65,
"orders": 1
},
{
"quantity": 125,
"price": 191.6,
"orders": 1
},
{
"quantity": 125,
"price": 191.55,
"orders": 1
},
{
"quantity": 125,
"price": 186.15,
"orders": 1
},
{
"quantity": 125,
"price": 186.1,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 194.8,
"orders": 1
},
{
"quantity": 125,
"price": 194.85,
"orders": 1
},
{
"quantity": 125,
"price": 195,
"orders": 1
},
{
"quantity": 125,
"price": 195.6,
"orders": 1
},
{
"quantity": 125,
"price": 199.95,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|72469",
"symbol": "BAJFINANCE25MAY9300PE",
"last_price": 189,
"volume": 378375,
"average_price": 188.66,
"oi": 114125,
"net_change": -66.65,
"total_buy_quantity": 25875,
"total_sell_quantity": 11125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 560.6,
"last_trade_time": "1747821533542",
"oi_day_high": 124250,
"oi_day_low": 108125
},
"NSE_FO:KEI25MAY3000CE": {
"ohlc": {
"open": 491,
"high": 491,
"low": 435,
"close": 435
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 431,
"orders": 1
},
{
"quantity": 150,
"price": 430.95,
"orders": 1
},
{
"quantity": 750,
"price": 419.95,
"orders": 1
},
{
"quantity": 1500,
"price": 407.55,
"orders": 1
},
{
"quantity": 6000,
"price": 387.85,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 463.55,
"orders": 1
},
{
"quantity": 600,
"price": 463.6,
"orders": 1
},
{
"quantity": 150,
"price": 463.65,
"orders": 1
},
{
"quantity": 750,
"price": 463.75,
"orders": 1
},
{
"quantity": 1500,
"price": 464.1,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|99710",
"symbol": "KEI25MAY3000CE",
"last_price": 435,
"volume": 300,
"average_price": 463,
"oi": 33300,
"net_change": -85,
"total_buy_quantity": 8850,
"total_sell_quantity": 10500,
"lower_circuit_limit": 175.05,
"upper_circuit_limit": 770.55,
"last_trade_time": "1747809810285",
"oi_day_high": 33450,
"oi_day_low": 33300
},
"NSE_FO:BHARTIARTL25MAY1840PE": {
"ohlc": {
"open": 39.7,
"high": 41.5,
"low": 27.45,
"close": 30.35
},
"depth": {
"buy": [
{
"quantity": 475,
"price": 30.05,
"orders": 1
},
{
"quantity": 1900,
"price": 30,
"orders": 4
},
{
"quantity": 1425,
"price": 29.95,
"orders": 3
},
{
"quantity": 1425,
"price": 29.9,
"orders": 3
},
{
"quantity": 1900,
"price": 29.85,
"orders": 3
}
],
"sell": [
{
"quantity": 950,
"price": 30.3,
"orders": 2
},
{
"quantity": 950,
"price": 30.35,
"orders": 2
},
{
"quantity": 950,
"price": 30.4,
"orders": 2
},
{
"quantity": 475,
"price": 30.45,
"orders": 1
},
{
"quantity": 950,
"price": 30.5,
"orders": 2
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|71335",
"symbol": "BHARTIARTL25MAY1840PE",
"last_price": 30.35,
"volume": 1381300,
"average_price": 31.86,
"oi": 586625,
"net_change": -9.35,
"total_buy_quantity": 82650,
"total_sell_quantity": 66975,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 89.55,
"last_trade_time": "1747821587594",
"oi_day_high": 692550,
"oi_day_low": 581875
},
"NSE_FO:LTF25MAY180CE": {
"ohlc": {
"open": 0.75,
"high": 1.05,
"low": 0.65,
"close": 0.8
},
"depth": {
"buy": [
{
"quantity": 75854,
"price": 0.75,
"orders": 11
},
{
"quantity": 102626,
"price": 0.7,
"orders": 9
},
{
"quantity": 98164,
"price": 0.65,
"orders": 13
},
{
"quantity": 17848,
"price": 0.6,
"orders": 4
},
{
"quantity": 49082,
"price": 0.55,
"orders": 5
}
],
"sell": [
{
"quantity": 62468,
"price": 0.85,
"orders": 6
},
{
"quantity": 80316,
"price": 0.9,
"orders": 8
},
{
"quantity": 80316,
"price": 0.95,
"orders": 7
},
{
"quantity": 182942,
"price": 1,
"orders": 12
},
{
"quantity": 40158,
"price": 1.05,
"orders": 5
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|102368",
"symbol": "LTF25MAY180CE",
"last_price": 0.8,
"volume": 2726282,
"average_price": 0.86,
"oi": 4569088,
"net_change": 0,
"total_buy_quantity": 1584010,
"total_sell_quantity": 1508156,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.8,
"last_trade_time": "1747821569324",
"oi_day_high": 4765416,
"oi_day_low": 4470924
},
"NSE_FO:YESBANK25MAY18CE": {
"ohlc": {
"open": 3,
"high": 3.1,
"low": 2.8,
"close": 3.1
},
"depth": {
"buy": [
{
"quantity": 52000,
"price": 3.05,
"orders": 2
},
{
"quantity": 390000,
"price": 3,
"orders": 3
},
{
"quantity": 52000,
"price": 2.95,
"orders": 2
},
{
"quantity": 78000,
"price": 2.9,
"orders": 1
},
{
"quantity": 130000,
"price": 2.85,
"orders": 1
}
],
"sell": [
{
"quantity": 156000,
"price": 3.15,
"orders": 3
},
{
"quantity": 78000,
"price": 3.2,
"orders": 3
},
{
"quantity": 312000,
"price": 3.25,
"orders": 3
},
{
"quantity": 26000,
"price": 3.5,
"orders": 1
},
{
"quantity": 26000,
"price": 3.6,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|140559",
"symbol": "YESBANK25MAY18CE",
"last_price": 3.1,
"volume": 182000,
"average_price": 2.96,
"oi": 15444000,
"net_change": 0.25,
"total_buy_quantity": 2990000,
"total_sell_quantity": 2184000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.85,
"last_trade_time": "1747821401275",
"oi_day_high": 15470000,
"oi_day_low": 15444000
},
"NSE_FO:NMDC25MAY68CE": {
"ohlc": {
"open": 2.55,
"high": 3,
"low": 2.35,
"close": 2.9
},
"depth": {
"buy": [
{
"quantity": 27000,
"price": 2.8,
"orders": 2
},
{
"quantity": 13500,
"price": 2.75,
"orders": 1
},
{
"quantity": 67500,
"price": 2.7,
"orders": 4
},
{
"quantity": 54000,
"price": 2.65,
"orders": 3
},
{
"quantity": 13500,
"price": 2.6,
"orders": 1
}
],
"sell": [
{
"quantity": 81000,
"price": 2.9,
"orders": 6
},
{
"quantity": 81000,
"price": 2.95,
"orders": 4
},
{
"quantity": 108000,
"price": 3,
"orders": 7
},
{
"quantity": 108000,
"price": 3.05,
"orders": 6
},
{
"quantity": 54000,
"price": 3.1,
"orders": 2
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|53937",
"symbol": "NMDC25MAY68CE",
"last_price": 2.9,
"volume": 1606500,
"average_price": 2.69,
"oi": 3510000,
"net_change": 0.3,
"total_buy_quantity": 2416500,
"total_sell_quantity": 2133000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.6,
"last_trade_time": "1747821421103",
"oi_day_high": 3780000,
"oi_day_low": 3496500
},
"NSE_FO:APOLLOHOSP25MAY7150PE": {
"ohlc": {
"open": 160.45,
"high": 175.25,
"low": 152.3,
"close": 175.25
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 189.3,
"orders": 1
},
{
"quantity": 125,
"price": 189.25,
"orders": 1
},
{
"quantity": 125,
"price": 189.15,
"orders": 1
},
{
"quantity": 250,
"price": 189.05,
"orders": 1
},
{
"quantity": 250,
"price": 183.05,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 195.15,
"orders": 1
},
{
"quantity": 125,
"price": 195.2,
"orders": 1
},
{
"quantity": 250,
"price": 195.3,
"orders": 2
},
{
"quantity": 125,
"price": 195.4,
"orders": 1
},
{
"quantity": 125,
"price": 196.6,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|68322",
"symbol": "APOLLOHOSP25MAY7150PE",
"last_price": 175.25,
"volume": 875,
"average_price": 159.82,
"oi": 7500,
"net_change": -32.55,
"total_buy_quantity": 8375,
"total_sell_quantity": 7875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 437.1,
"last_trade_time": "1747807841259",
"oi_day_high": 7750,
"oi_day_low": 7500
},
"NSE_FO:HFCL25MAY85CE": {
"ohlc": {
"open": 3.15,
"high": 3.45,
"low": 1.95,
"close": 3.1
},
"depth": {
"buy": [
{
"quantity": 16600,
"price": 3.1,
"orders": 2
},
{
"quantity": 49800,
"price": 3.05,
"orders": 9
},
{
"quantity": 58100,
"price": 3,
"orders": 11
},
{
"quantity": 70550,
"price": 2.95,
"orders": 14
},
{
"quantity": 24900,
"price": 2.9,
"orders": 3
}
],
"sell": [
{
"quantity": 29050,
"price": 3.15,
"orders": 5
},
{
"quantity": 37350,
"price": 3.2,
"orders": 8
},
{
"quantity": 83000,
"price": 3.25,
"orders": 15
},
{
"quantity": 53950,
"price": 3.3,
"orders": 11
},
{
"quantity": 33200,
"price": 3.35,
"orders": 4
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|88361",
"symbol": "HFCL25MAY85CE",
"last_price": 3.1,
"volume": 10242200,
"average_price": 2.64,
"oi": 3290950,
"net_change": -0.35,
"total_buy_quantity": 1531350,
"total_sell_quantity": 1116350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.45,
"last_trade_time": "1747821584881",
"oi_day_high": 3407150,
"oi_day_low": 1759600
},
"NSE_FO:OIL25MAY400CE": {
"ohlc": {
"open": 28.1,
"high": 29.75,
"low": 26,
"close": 29.05
},
"depth": {
"buy": [
{
"quantity": 1075,
"price": 28.2,
"orders": 1
},
{
"quantity": 1075,
"price": 28.15,
"orders": 1
},
{
"quantity": 2150,
"price": 28.1,
"orders": 2
},
{
"quantity": 1075,
"price": 28,
"orders": 1
},
{
"quantity": 1075,
"price": 27.9,
"orders": 1
}
],
"sell": [
{
"quantity": 2150,
"price": 29,
"orders": 2
},
{
"quantity": 1075,
"price": 29.05,
"orders": 1
},
{
"quantity": 1075,
"price": 29.1,
"orders": 1
},
{
"quantity": 1075,
"price": 29.3,
"orders": 1
},
{
"quantity": 2150,
"price": 29.35,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|111298",
"symbol": "OIL25MAY400CE",
"last_price": 29.05,
"volume": 24725,
"average_price": 28.25,
"oi": 218225,
"net_change": 2.7,
"total_buy_quantity": 97825,
"total_sell_quantity": 115025,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 53,
"last_trade_time": "1747821496388",
"oi_day_high": 219300,
"oi_day_low": 216075
},
"NSE_FO:TATAPOWER25MAY395PE": {
"ohlc": {
"open": 4.25,
"high": 6.05,
"low": 3.2,
"close": 3.25
},
"depth": {
"buy": [
{
"quantity": 2700,
"price": 3.2,
"orders": 2
},
{
"quantity": 13500,
"price": 3.15,
"orders": 10
},
{
"quantity": 16200,
"price": 3.1,
"orders": 7
},
{
"quantity": 28350,
"price": 3.05,
"orders": 7
},
{
"quantity": 16200,
"price": 3,
"orders": 6
}
],
"sell": [
{
"quantity": 5400,
"price": 3.25,
"orders": 3
},
{
"quantity": 17550,
"price": 3.3,
"orders": 9
},
{
"quantity": 20250,
"price": 3.35,
"orders": 11
},
{
"quantity": 18900,
"price": 3.4,
"orders": 8
},
{
"quantity": 24300,
"price": 3.45,
"orders": 12
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|142868",
"symbol": "TATAPOWER25MAY395PE",
"last_price": 3.25,
"volume": 2793150,
"average_price": 4.53,
"oi": 927450,
"net_change": -1.45,
"total_buy_quantity": 626400,
"total_sell_quantity": 483300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.7,
"last_trade_time": "1747821577147",
"oi_day_high": 943650,
"oi_day_low": 784350
},
"NSE_FO:MCX25MAY6200CE": {
"ohlc": {
"open": 273.95,
"high": 300.45,
"low": 209.8,
"close": 250
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 248.75,
"orders": 1
},
{
"quantity": 100,
"price": 248.55,
"orders": 1
},
{
"quantity": 100,
"price": 246.9,
"orders": 1
},
{
"quantity": 100,
"price": 246.8,
"orders": 1
},
{
"quantity": 100,
"price": 246.75,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 254.35,
"orders": 1
},
{
"quantity": 100,
"price": 254.4,
"orders": 1
},
{
"quantity": 100,
"price": 254.5,
"orders": 1
},
{
"quantity": 100,
"price": 254.55,
"orders": 1
},
{
"quantity": 100,
"price": 257.3,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|105165",
"symbol": "MCX25MAY6200CE",
"last_price": 250,
"volume": 34600,
"average_price": 254.47,
"oi": 60100,
"net_change": 6.75,
"total_buy_quantity": 46300,
"total_sell_quantity": 14900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 559.5,
"last_trade_time": "1747821574253",
"oi_day_high": 61800,
"oi_day_low": 59100
},
"NSE_FO:ETERNAL25MAY235PE": {
"ohlc": {
"open": 10.45,
"high": 12.25,
"low": 7.8,
"close": 7.9
},
"depth": {
"buy": [
{
"quantity": 6000,
"price": 7.85,
"orders": 3
},
{
"quantity": 16000,
"price": 7.8,
"orders": 6
},
{
"quantity": 22000,
"price": 7.75,
"orders": 8
},
{
"quantity": 12000,
"price": 7.7,
"orders": 4
},
{
"quantity": 10000,
"price": 7.65,
"orders": 3
}
],
"sell": [
{
"quantity": 4000,
"price": 7.9,
"orders": 2
},
{
"quantity": 14000,
"price": 7.95,
"orders": 6
},
{
"quantity": 10000,
"price": 8,
"orders": 4
},
{
"quantity": 14000,
"price": 8.05,
"orders": 5
},
{
"quantity": 10000,
"price": 8.1,
"orders": 4
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|146347",
"symbol": "ETERNAL25MAY235PE",
"last_price": 7.9,
"volume": 2348000,
"average_price": 9.65,
"oi": 1388000,
"net_change": -1.55,
"total_buy_quantity": 348000,
"total_sell_quantity": 318000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.45,
"last_trade_time": "1747821584767",
"oi_day_high": 1446000,
"oi_day_low": 1388000
},
"NSE_FO:PNB25MAY103PE": {
"ohlc": {
"open": 3.4,
"high": 3.65,
"low": 2.15,
"close": 2.2
},
"depth": {
"buy": [
{
"quantity": 56000,
"price": 2.15,
"orders": 6
},
{
"quantity": 88000,
"price": 2.1,
"orders": 10
},
{
"quantity": 96000,
"price": 2.05,
"orders": 10
},
{
"quantity": 40000,
"price": 2,
"orders": 3
},
{
"quantity": 88000,
"price": 1.95,
"orders": 9
}
],
"sell": [
{
"quantity": 56000,
"price": 2.25,
"orders": 6
},
{
"quantity": 88000,
"price": 2.3,
"orders": 10
},
{
"quantity": 96000,
"price": 2.35,
"orders": 10
},
{
"quantity": 32000,
"price": 2.4,
"orders": 3
},
{
"quantity": 16000,
"price": 2.45,
"orders": 2
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|129891",
"symbol": "PNB25MAY103PE",
"last_price": 2.2,
"volume": 3680000,
"average_price": 2.59,
"oi": 3368000,
"net_change": -0.95,
"total_buy_quantity": 1016000,
"total_sell_quantity": 1216000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.15,
"last_trade_time": "1747821468382",
"oi_day_high": 3376000,
"oi_day_low": 3120000
},
"NSE_FO:LUPIN25MAY2100CE": {
"ohlc": {
"open": 11.45,
"high": 17.4,
"low": 8.9,
"close": 11.2
},
"depth": {
"buy": [
{
"quantity": 850,
"price": 10.9,
"orders": 2
},
{
"quantity": 850,
"price": 10.85,
"orders": 2
},
{
"quantity": 1275,
"price": 10.8,
"orders": 3
},
{
"quantity": 850,
"price": 10.75,
"orders": 2
},
{
"quantity": 1275,
"price": 10.7,
"orders": 3
}
],
"sell": [
{
"quantity": 425,
"price": 11.15,
"orders": 1
},
{
"quantity": 850,
"price": 11.2,
"orders": 2
},
{
"quantity": 425,
"price": 11.25,
"orders": 1
},
{
"quantity": 7225,
"price": 11.3,
"orders": 3
},
{
"quantity": 425,
"price": 11.35,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|116359",
"symbol": "LUPIN25MAY2100CE",
"last_price": 11.2,
"volume": 2076125,
"average_price": 13.34,
"oi": 1472625,
"net_change": 1.3,
"total_buy_quantity": 305150,
"total_sell_quantity": 215050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.9,
"last_trade_time": "1747821598087",
"oi_day_high": 1773525,
"oi_day_low": 1468800
},
"NSE_FO:ADANIPORTS25MAY1240CE": {
"ohlc": {
"open": 141,
"high": 147.05,
"low": 137.9,
"close": 146.7
},
"depth": {
"buy": [
{
"quantity": 1600,
"price": 148.8,
"orders": 1
},
{
"quantity": 400,
"price": 148.75,
"orders": 1
},
{
"quantity": 800,
"price": 148.7,
"orders": 2
},
{
"quantity": 400,
"price": 148.65,
"orders": 1
},
{
"quantity": 1600,
"price": 133.85,
"orders": 1
}
],
"sell": [
{
"quantity": 1600,
"price": 168.95,
"orders": 1
},
{
"quantity": 400,
"price": 169,
"orders": 1
},
{
"quantity": 1600,
"price": 174.5,
"orders": 1
},
{
"quantity": 16000,
"price": 183.75,
"orders": 1
},
{
"quantity": 3600,
"price": 205,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|65156",
"symbol": "ADANIPORTS25MAY1240CE",
"last_price": 146.7,
"volume": 11200,
"average_price": 139.1,
"oi": 241200,
"net_change": -2.45,
"total_buy_quantity": 21200,
"total_sell_quantity": 23200,
"lower_circuit_limit": 53.5,
"upper_circuit_limit": 244.8,
"last_trade_time": "1747818243205",
"oi_day_high": 250000,
"oi_day_low": 241200
},
"NSE_FO:UNIONBANK25MAY127.5PE": {
"ohlc": {
"open": 0.45,
"high": 0.45,
"low": 0.25,
"close": 0.25
},
"depth": {
"buy": [
{
"quantity": 35400,
"price": 0.25,
"orders": 4
},
{
"quantity": 128325,
"price": 0.2,
"orders": 15
},
{
"quantity": 349575,
"price": 0.15,
"orders": 12
},
{
"quantity": 376125,
"price": 0.1,
"orders": 13
},
{
"quantity": 451350,
"price": 0.05,
"orders": 12
}
],
"sell": [
{
"quantity": 30975,
"price": 0.3,
"orders": 4
},
{
"quantity": 39825,
"price": 0.35,
"orders": 5
},
{
"quantity": 75225,
"price": 0.4,
"orders": 14
},
{
"quantity": 30975,
"price": 0.45,
"orders": 4
},
{
"quantity": 13275,
"price": 0.5,
"orders": 3
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|145458",
"symbol": "UNIONBANK25MAY127.5PE",
"last_price": 0.25,
"volume": 473475,
"average_price": 0.3,
"oi": 402675,
"net_change": -0.2,
"total_buy_quantity": 1340775,
"total_sell_quantity": 654900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.45,
"last_trade_time": "1747821354348",
"oi_day_high": 486750,
"oi_day_low": 402675
},
"NSE_FO:UNITDSPR25MAY1560PE": {
"ohlc": {
"open": 35.95,
"high": 71.1,
"low": 25.8,
"close": 28.9
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 28.9,
"orders": 2
},
{
"quantity": 350,
"price": 28.65,
"orders": 1
},
{
"quantity": 350,
"price": 28.6,
"orders": 1
},
{
"quantity": 350,
"price": 28.45,
"orders": 1
},
{
"quantity": 350,
"price": 28.4,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 29.35,
"orders": 1
},
{
"quantity": 350,
"price": 29.4,
"orders": 1
},
{
"quantity": 350,
"price": 29.95,
"orders": 1
},
{
"quantity": 700,
"price": 30.05,
"orders": 1
},
{
"quantity": 350,
"price": 30.25,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|138464",
"symbol": "UNITDSPR25MAY1560PE",
"last_price": 28.9,
"volume": 966350,
"average_price": 40.27,
"oi": 210350,
"net_change": -5.4,
"total_buy_quantity": 164150,
"total_sell_quantity": 65800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 137.9,
"last_trade_time": "1747821594598",
"oi_day_high": 243250,
"oi_day_low": 156450
},
"NSE_FO:CONCOR25MAY710PE": {
"ohlc": {
"open": 11.6,
"high": 12.55,
"low": 7.65,
"close": 8.3
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 8,
"orders": 2
},
{
"quantity": 1000,
"price": 7.95,
"orders": 1
},
{
"quantity": 1000,
"price": 7.9,
"orders": 1
},
{
"quantity": 2000,
"price": 7.85,
"orders": 1
},
{
"quantity": 1000,
"price": 7.75,
"orders": 1
}
],
"sell": [
{
"quantity": 3000,
"price": 8.2,
"orders": 3
},
{
"quantity": 2000,
"price": 8.25,
"orders": 2
},
{
"quantity": 4000,
"price": 8.3,
"orders": 4
},
{
"quantity": 3000,
"price": 8.35,
"orders": 2
},
{
"quantity": 1000,
"price": 8.4,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|83186",
"symbol": "CONCOR25MAY710PE",
"last_price": 8.3,
"volume": 226000,
"average_price": 9.86,
"oi": 227000,
"net_change": -2.4,
"total_buy_quantity": 449000,
"total_sell_quantity": 194000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.7,
"last_trade_time": "1747821495001",
"oi_day_high": 235000,
"oi_day_low": 222000
},
"NSE_FO:SOLARINDS25MAY13250PE": {
"ohlc": {
"open": 259.45,
"high": 267.65,
"low": 48.6,
"close": 50.15
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 49.1,
"orders": 1
},
{
"quantity": 150,
"price": 49.05,
"orders": 1
},
{
"quantity": 75,
"price": 48.6,
"orders": 1
},
{
"quantity": 450,
"price": 48.2,
"orders": 1
},
{
"quantity": 75,
"price": 47.9,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 50.1,
"orders": 1
},
{
"quantity": 75,
"price": 50.2,
"orders": 1
},
{
"quantity": 75,
"price": 50.35,
"orders": 1
},
{
"quantity": 75,
"price": 50.4,
"orders": 1
},
{
"quantity": 75,
"price": 50.5,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|138655",
"symbol": "SOLARINDS25MAY13250PE",
"last_price": 50.15,
"volume": 142575,
"average_price": 88.73,
"oi": 19725,
"net_change": -202.5,
"total_buy_quantity": 23025,
"total_sell_quantity": 8850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 617.45,
"last_trade_time": "1747821573938",
"oi_day_high": 19725,
"oi_day_low": 8700
},
"NSE_FO:BHEL25MAY230PE": {
"ohlc": {
"open": 1.15,
"high": 1.6,
"low": 0.7,
"close": 0.8
},
"depth": {
"buy": [
{
"quantity": 105000,
"price": 0.75,
"orders": 14
},
{
"quantity": 123375,
"price": 0.7,
"orders": 14
},
{
"quantity": 107625,
"price": 0.65,
"orders": 10
},
{
"quantity": 28875,
"price": 0.6,
"orders": 2
},
{
"quantity": 34125,
"price": 0.55,
"orders": 3
}
],
"sell": [
{
"quantity": 13125,
"price": 0.8,
"orders": 3
},
{
"quantity": 47250,
"price": 0.85,
"orders": 11
},
{
"quantity": 34125,
"price": 0.9,
"orders": 7
},
{
"quantity": 49875,
"price": 0.95,
"orders": 10
},
{
"quantity": 42000,
"price": 1,
"orders": 7
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|71451",
"symbol": "BHEL25MAY230PE",
"last_price": 0.8,
"volume": 2984625,
"average_price": 0.95,
"oi": 5160750,
"net_change": -0.5,
"total_buy_quantity": 1031625,
"total_sell_quantity": 1023750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.3,
"last_trade_time": "1747821598466",
"oi_day_high": 5276250,
"oi_day_low": 4958625
},
"NSE_FO:TRENT25MAY5300PE": {
"ohlc": {
"open": 55.75,
"high": 72.15,
"low": 29.6,
"close": 45.25
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 44.35,
"orders": 2
},
{
"quantity": 100,
"price": 44.3,
"orders": 1
},
{
"quantity": 100,
"price": 44.2,
"orders": 1
},
{
"quantity": 100,
"price": 44.15,
"orders": 1
},
{
"quantity": 100,
"price": 44.1,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 45.95,
"orders": 1
},
{
"quantity": 400,
"price": 46,
"orders": 1
},
{
"quantity": 700,
"price": 46.05,
"orders": 4
},
{
"quantity": 300,
"price": 46.3,
"orders": 3
},
{
"quantity": 100,
"price": 46.5,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|144981",
"symbol": "TRENT25MAY5300PE",
"last_price": 45.25,
"volume": 510300,
"average_price": 49.38,
"oi": 164500,
"net_change": -1.85,
"total_buy_quantity": 45700,
"total_sell_quantity": 22400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 191.7,
"last_trade_time": "1747821595131",
"oi_day_high": 202400,
"oi_day_low": 163100
},
"NSE_FO:INDHOTEL25MAY820CE": {
"ohlc": {
"open": 2.05,
"high": 3.45,
"low": 1.4,
"close": 3.05
},
"depth": {
"buy": [
{
"quantity": 16000,
"price": 3,
"orders": 4
},
{
"quantity": 8000,
"price": 2.95,
"orders": 4
},
{
"quantity": 9000,
"price": 2.9,
"orders": 5
},
{
"quantity": 12000,
"price": 2.85,
"orders": 6
},
{
"quantity": 29000,
"price": 2.8,
"orders": 10
}
],
"sell": [
{
"quantity": 4000,
"price": 3.05,
"orders": 4
},
{
"quantity": 14000,
"price": 3.1,
"orders": 8
},
{
"quantity": 14000,
"price": 3.15,
"orders": 8
},
{
"quantity": 8000,
"price": 3.2,
"orders": 4
},
{
"quantity": 22000,
"price": 3.25,
"orders": 7
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|93231",
"symbol": "INDHOTEL25MAY820CE",
"last_price": 3.05,
"volume": 2327000,
"average_price": 2.19,
"oi": 1713000,
"net_change": 1.15,
"total_buy_quantity": 945000,
"total_sell_quantity": 354000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.9,
"last_trade_time": "1747821598672",
"oi_day_high": 1877000,
"oi_day_low": 1713000
},
"NSE_FO:BIOCON25MAY325PE": {
"ohlc": {
"open": 2.3,
"high": 2.3,
"low": 1.45,
"close": 1.55
},
"depth": {
"buy": [
{
"quantity": 7500,
"price": 1.5,
"orders": 2
},
{
"quantity": 7500,
"price": 1.45,
"orders": 2
},
{
"quantity": 7500,
"price": 1.4,
"orders": 2
},
{
"quantity": 17500,
"price": 1.35,
"orders": 5
},
{
"quantity": 10000,
"price": 1.3,
"orders": 3
}
],
"sell": [
{
"quantity": 2500,
"price": 1.55,
"orders": 1
},
{
"quantity": 2500,
"price": 1.6,
"orders": 1
},
{
"quantity": 7500,
"price": 1.65,
"orders": 2
},
{
"quantity": 7500,
"price": 1.7,
"orders": 2
},
{
"quantity": 7500,
"price": 1.75,
"orders": 2
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|75655",
"symbol": "BIOCON25MAY325PE",
"last_price": 1.55,
"volume": 545000,
"average_price": 1.79,
"oi": 982500,
"net_change": -1.6,
"total_buy_quantity": 225000,
"total_sell_quantity": 307500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.15,
"last_trade_time": "1747821402531",
"oi_day_high": 1005000,
"oi_day_low": 767500
},
"NSE_FO:IRFC25MAY132.5CE": {
"ohlc": {
"open": 5.95,
"high": 7.8,
"low": 5.2,
"close": 6.7
},
"depth": {
"buy": [
{
"quantity": 7050,
"price": 6.65,
"orders": 2
},
{
"quantity": 17625,
"price": 6.6,
"orders": 5
},
{
"quantity": 17625,
"price": 6.55,
"orders": 4
},
{
"quantity": 10575,
"price": 6.5,
"orders": 3
},
{
"quantity": 10575,
"price": 6.45,
"orders": 2
}
],
"sell": [
{
"quantity": 3525,
"price": 6.7,
"orders": 1
},
{
"quantity": 17625,
"price": 6.75,
"orders": 4
},
{
"quantity": 21150,
"price": 6.8,
"orders": 6
},
{
"quantity": 21150,
"price": 6.85,
"orders": 5
},
{
"quantity": 10575,
"price": 6.9,
"orders": 3
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|108335",
"symbol": "IRFC25MAY132.5CE",
"last_price": 6.7,
"volume": 1142100,
"average_price": 6.64,
"oi": 1600350,
"net_change": 1.3,
"total_buy_quantity": 634500,
"total_sell_quantity": 602775,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.4,
"last_trade_time": "1747821512479",
"oi_day_high": 1737825,
"oi_day_low": 1596825
},
"NSE_FO:ICICIBANK25MAY1400CE": {
"ohlc": {
"open": 50.55,
"high": 57.5,
"low": 45.5,
"close": 49.55
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 49.25,
"orders": 1
},
{
"quantity": 700,
"price": 49.15,
"orders": 1
},
{
"quantity": 700,
"price": 49.1,
"orders": 1
},
{
"quantity": 7000,
"price": 49.05,
"orders": 8
},
{
"quantity": 2800,
"price": 49,
"orders": 3
}
],
"sell": [
{
"quantity": 700,
"price": 49.7,
"orders": 1
},
{
"quantity": 1400,
"price": 49.75,
"orders": 2
},
{
"quantity": 700,
"price": 50.3,
"orders": 1
},
{
"quantity": 1400,
"price": 50.35,
"orders": 1
},
{
"quantity": 2100,
"price": 50.7,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|90470",
"symbol": "ICICIBANK25MAY1400CE",
"last_price": 49.55,
"volume": 205100,
"average_price": 50.8,
"oi": 886200,
"net_change": 2,
"total_buy_quantity": 93800,
"total_sell_quantity": 86800,
"lower_circuit_limit": 4.7,
"upper_circuit_limit": 90.4,
"last_trade_time": "1747821570651",
"oi_day_high": 886200,
"oi_day_low": 876400
},
"NSE_FO:NCC25MAY220PE": {
"ohlc": {
"open": 1.8,
"high": 2,
"low": 1.15,
"close": 1.7
},
"depth": {
"buy": [
{
"quantity": 8875,
"price": 1.65,
"orders": 4
},
{
"quantity": 23075,
"price": 1.6,
"orders": 8
},
{
"quantity": 24850,
"price": 1.55,
"orders": 7
},
{
"quantity": 7100,
"price": 1.5,
"orders": 3
},
{
"quantity": 12425,
"price": 1.45,
"orders": 4
}
],
"sell": [
{
"quantity": 7100,
"price": 1.7,
"orders": 3
},
{
"quantity": 26625,
"price": 1.75,
"orders": 9
},
{
"quantity": 19525,
"price": 1.8,
"orders": 6
},
{
"quantity": 33725,
"price": 1.85,
"orders": 9
},
{
"quantity": 62125,
"price": 1.9,
"orders": 14
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|108152",
"symbol": "NCC25MAY220PE",
"last_price": 1.7,
"volume": 1819375,
"average_price": 1.62,
"oi": 745500,
"net_change": -0.15,
"total_buy_quantity": 532500,
"total_sell_quantity": 525400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.85,
"last_trade_time": "1747821588117",
"oi_day_high": 1105825,
"oi_day_low": 667400
},
"NSE_FO:VEDL25MAY420PE": {
"ohlc": {
"open": 2.6,
"high": 4.95,
"low": 1.95,
"close": 2.2
},
"depth": {
"buy": [
{
"quantity": 4600,
"price": 2.2,
"orders": 1
},
{
"quantity": 12650,
"price": 2.15,
"orders": 7
},
{
"quantity": 18400,
"price": 2.1,
"orders": 11
},
{
"quantity": 16100,
"price": 2.05,
"orders": 10
},
{
"quantity": 16100,
"price": 2,
"orders": 9
}
],
"sell": [
{
"quantity": 20700,
"price": 2.25,
"orders": 10
},
{
"quantity": 19550,
"price": 2.3,
"orders": 9
},
{
"quantity": 27600,
"price": 2.35,
"orders": 10
},
{
"quantity": 16100,
"price": 2.4,
"orders": 7
},
{
"quantity": 14950,
"price": 2.45,
"orders": 4
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|139762",
"symbol": "VEDL25MAY420PE",
"last_price": 2.2,
"volume": 2964700,
"average_price": 2.66,
"oi": 2217200,
"net_change": -0.6,
"total_buy_quantity": 488750,
"total_sell_quantity": 529000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.8,
"last_trade_time": "1747821588301",
"oi_day_high": 2228700,
"oi_day_low": 2132100
},
"NSE_FO:SAIL25MAY117.5CE": {
"ohlc": {
"open": 6.5,
"high": 8.5,
"low": 6.5,
"close": 8.5
},
"depth": {
"buy": [
{
"quantity": 8000,
"price": 8.4,
"orders": 2
},
{
"quantity": 16000,
"price": 8.3,
"orders": 4
},
{
"quantity": 4000,
"price": 8.25,
"orders": 1
},
{
"quantity": 40000,
"price": 8.2,
"orders": 4
},
{
"quantity": 4000,
"price": 8.15,
"orders": 1
}
],
"sell": [
{
"quantity": 4000,
"price": 8.5,
"orders": 1
},
{
"quantity": 20000,
"price": 8.55,
"orders": 4
},
{
"quantity": 4000,
"price": 8.6,
"orders": 1
},
{
"quantity": 12000,
"price": 8.65,
"orders": 2
},
{
"quantity": 36000,
"price": 8.7,
"orders": 3
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|135181",
"symbol": "SAIL25MAY117.5CE",
"last_price": 8.5,
"volume": 744000,
"average_price": 7.74,
"oi": 2380000,
"net_change": 1.85,
"total_buy_quantity": 520000,
"total_sell_quantity": 516000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.65,
"last_trade_time": "1747821489883",
"oi_day_high": 2668000,
"oi_day_low": 2380000
},
"NSE_FO:VOLTAS25MAY1280PE": {
"ohlc": {
"open": 44.6,
"high": 47.65,
"low": 28,
"close": 29.8
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 29.9,
"orders": 1
},
{
"quantity": 300,
"price": 29.75,
"orders": 1
},
{
"quantity": 300,
"price": 29.7,
"orders": 1
},
{
"quantity": 300,
"price": 29.65,
"orders": 1
},
{
"quantity": 300,
"price": 29.6,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 30.15,
"orders": 1
},
{
"quantity": 3600,
"price": 30.2,
"orders": 1
},
{
"quantity": 300,
"price": 30.55,
"orders": 1
},
{
"quantity": 300,
"price": 30.7,
"orders": 1
},
{
"quantity": 300,
"price": 30.9,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|139980",
"symbol": "VOLTAS25MAY1280PE",
"last_price": 29.8,
"volume": 295500,
"average_price": 32.01,
"oi": 315000,
"net_change": -22.05,
"total_buy_quantity": 144600,
"total_sell_quantity": 49200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 107.45,
"last_trade_time": "1747821595430",
"oi_day_high": 315000,
"oi_day_low": 273000
},
"NSE_FO:CUMMINSIND25MAY2950PE": {
"ohlc": {
"open": 74.55,
"high": 74.55,
"low": 45.2,
"close": 52.6
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 52.35,
"orders": 1
},
{
"quantity": 150,
"price": 52.3,
"orders": 1
},
{
"quantity": 300,
"price": 52.05,
"orders": 1
},
{
"quantity": 1650,
"price": 52,
"orders": 2
},
{
"quantity": 300,
"price": 51.45,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 53.35,
"orders": 1
},
{
"quantity": 150,
"price": 53.5,
"orders": 1
},
{
"quantity": 150,
"price": 53.75,
"orders": 1
},
{
"quantity": 300,
"price": 53.8,
"orders": 1
},
{
"quantity": 150,
"price": 53.85,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|83869",
"symbol": "CUMMINSIND25MAY2950PE",
"last_price": 52.6,
"volume": 134850,
"average_price": 53.44,
"oi": 49650,
"net_change": -17.95,
"total_buy_quantity": 41700,
"total_sell_quantity": 21450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 161.75,
"last_trade_time": "1747821585030",
"oi_day_high": 58650,
"oi_day_low": 39300
},
"NSE_FO:CROMPTON25MAY345CE": {
"ohlc": {
"open": 6.95,
"high": 9.05,
"low": 5.9,
"close": 8.15
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 8,
"orders": 1
},
{
"quantity": 1800,
"price": 7.95,
"orders": 1
},
{
"quantity": 5400,
"price": 7.9,
"orders": 3
},
{
"quantity": 7200,
"price": 7.85,
"orders": 3
},
{
"quantity": 1800,
"price": 7.8,
"orders": 1
}
],
"sell": [
{
"quantity": 5400,
"price": 8.15,
"orders": 2
},
{
"quantity": 3600,
"price": 8.2,
"orders": 2
},
{
"quantity": 5400,
"price": 8.25,
"orders": 3
},
{
"quantity": 3600,
"price": 8.3,
"orders": 2
},
{
"quantity": 7200,
"price": 8.35,
"orders": 3
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|83356",
"symbol": "CROMPTON25MAY345CE",
"last_price": 8.15,
"volume": 612000,
"average_price": 7.69,
"oi": 678600,
"net_change": 0.45,
"total_buy_quantity": 280800,
"total_sell_quantity": 279000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.7,
"last_trade_time": "1747821577099",
"oi_day_high": 750600,
"oi_day_low": 678600
},
"NSE_FO:AARTIIND25MAY440CE": {
"ohlc": {
"open": 35.6,
"high": 35.6,
"low": 29.7,
"close": 29.7
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 30.5,
"orders": 1
},
{
"quantity": 3000,
"price": 30.45,
"orders": 3
},
{
"quantity": 5000,
"price": 30.35,
"orders": 1
},
{
"quantity": 3000,
"price": 29.25,
"orders": 1
},
{
"quantity": 3000,
"price": 29.2,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 32.05,
"orders": 1
},
{
"quantity": 2000,
"price": 32.1,
"orders": 2
},
{
"quantity": 1000,
"price": 32.15,
"orders": 1
},
{
"quantity": 5000,
"price": 32.7,
"orders": 1
},
{
"quantity": 3000,
"price": 33.05,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|63460",
"symbol": "AARTIIND25MAY440CE",
"last_price": 29.7,
"volume": 2000,
"average_price": 32.65,
"oi": 224000,
"net_change": -5.9,
"total_buy_quantity": 96000,
"total_sell_quantity": 103000,
"lower_circuit_limit": 6.2,
"upper_circuit_limit": 65,
"last_trade_time": "1747817549237",
"oi_day_high": 225000,
"oi_day_low": 224000
},
"NSE_FO:RAMCOCEM25MAY990PE": {
"ohlc": {
"open": 24,
"high": 27,
"low": 20.55,
"close": 23.25
},
"depth": {
"buy": [
{
"quantity": 850,
"price": 23.7,
"orders": 1
},
{
"quantity": 850,
"price": 23.5,
"orders": 1
},
{
"quantity": 2550,
"price": 23.45,
"orders": 2
},
{
"quantity": 850,
"price": 23.35,
"orders": 1
},
{
"quantity": 850,
"price": 23.3,
"orders": 1
}
],
"sell": [
{
"quantity": 1700,
"price": 24.7,
"orders": 2
},
{
"quantity": 1700,
"price": 24.75,
"orders": 1
},
{
"quantity": 850,
"price": 25.1,
"orders": 1
},
{
"quantity": 1700,
"price": 25.15,
"orders": 1
},
{
"quantity": 850,
"price": 25.4,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|134003",
"symbol": "RAMCOCEM25MAY990PE",
"last_price": 23.25,
"volume": 74800,
"average_price": 23.7,
"oi": 39100,
"net_change": -1.1,
"total_buy_quantity": 69700,
"total_sell_quantity": 117300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 50.75,
"last_trade_time": "1747821580337",
"oi_day_high": 47600,
"oi_day_low": 38250
},
"NSE_FO:MARICO25MAY720PE": {
"ohlc": {
"open": 17.15,
"high": 18.1,
"low": 11.65,
"close": 15.3
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 15.1,
"orders": 1
},
{
"quantity": 1200,
"price": 15.05,
"orders": 1
},
{
"quantity": 1200,
"price": 15,
"orders": 1
},
{
"quantity": 1200,
"price": 14.95,
"orders": 1
},
{
"quantity": 1200,
"price": 14.9,
"orders": 1
}
],
"sell": [
{
"quantity": 1200,
"price": 15.35,
"orders": 1
},
{
"quantity": 1200,
"price": 15.4,
"orders": 1
},
{
"quantity": 2400,
"price": 15.45,
"orders": 2
},
{
"quantity": 1200,
"price": 15.5,
"orders": 1
},
{
"quantity": 2400,
"price": 15.55,
"orders": 2
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|104183",
"symbol": "MARICO25MAY720PE",
"last_price": 15.3,
"volume": 302400,
"average_price": 14.6,
"oi": 296400,
"net_change": -3.9,
"total_buy_quantity": 388800,
"total_sell_quantity": 100800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 40.9,
"last_trade_time": "1747821595059",
"oi_day_high": 321600,
"oi_day_low": 289200
},
"NSE_FO:AXISBANK25MAY1210PE": {
"ohlc": {
"open": 20.6,
"high": 31.4,
"low": 17.5,
"close": 22.15
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 22.1,
"orders": 2
},
{
"quantity": 1250,
"price": 22.05,
"orders": 2
},
{
"quantity": 625,
"price": 22,
"orders": 1
},
{
"quantity": 1250,
"price": 21.95,
"orders": 2
},
{
"quantity": 625,
"price": 21.9,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 22.25,
"orders": 2
},
{
"quantity": 625,
"price": 22.3,
"orders": 1
},
{
"quantity": 1250,
"price": 22.35,
"orders": 2
},
{
"quantity": 2500,
"price": 22.4,
"orders": 3
},
{
"quantity": 625,
"price": 22.45,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|70941",
"symbol": "AXISBANK25MAY1210PE",
"last_price": 22.15,
"volume": 635000,
"average_price": 22.44,
"oi": 478750,
"net_change": 0.4,
"total_buy_quantity": 64375,
"total_sell_quantity": 70625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 53.7,
"last_trade_time": "1747821569487",
"oi_day_high": 527500,
"oi_day_low": 475000
},
"NSE_FO:SRF25MAY3050PE": {
"ohlc": {
"open": 94,
"high": 114.9,
"low": 88.5,
"close": 109.75
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 110.7,
"orders": 1
},
{
"quantity": 375,
"price": 110.65,
"orders": 1
},
{
"quantity": 375,
"price": 110.45,
"orders": 1
},
{
"quantity": 750,
"price": 110.05,
"orders": 1
},
{
"quantity": 375,
"price": 109.8,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 114.9,
"orders": 1
},
{
"quantity": 375,
"price": 114.95,
"orders": 1
},
{
"quantity": 375,
"price": 115,
"orders": 1
},
{
"quantity": 375,
"price": 115.05,
"orders": 1
},
{
"quantity": 750,
"price": 115.1,
"orders": 2
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|139438",
"symbol": "SRF25MAY3050PE",
"last_price": 109.75,
"volume": 38625,
"average_price": 99.38,
"oi": 88125,
"net_change": -5.45,
"total_buy_quantity": 49125,
"total_sell_quantity": 34500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 232.9,
"last_trade_time": "1747821428279",
"oi_day_high": 90375,
"oi_day_low": 87000
},
"NSE_FO:APOLLOTYRE25MAY470PE": {
"ohlc": {
"open": 3,
"high": 3.75,
"low": 2,
"close": 2.4
},
"depth": {
"buy": [
{
"quantity": 5100,
"price": 2.4,
"orders": 3
},
{
"quantity": 8500,
"price": 2.35,
"orders": 5
},
{
"quantity": 17000,
"price": 2.3,
"orders": 6
},
{
"quantity": 22100,
"price": 2.25,
"orders": 7
},
{
"quantity": 6800,
"price": 2.2,
"orders": 4
}
],
"sell": [
{
"quantity": 5100,
"price": 2.5,
"orders": 3
},
{
"quantity": 8500,
"price": 2.55,
"orders": 5
},
{
"quantity": 8500,
"price": 2.6,
"orders": 5
},
{
"quantity": 8500,
"price": 2.65,
"orders": 4
},
{
"quantity": 6800,
"price": 2.7,
"orders": 4
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|68711",
"symbol": "APOLLOTYRE25MAY470PE",
"last_price": 2.4,
"volume": 537200,
"average_price": 2.81,
"oi": 595000,
"net_change": -0.55,
"total_buy_quantity": 489600,
"total_sell_quantity": 261800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.95,
"last_trade_time": "1747821472815",
"oi_day_high": 630700,
"oi_day_low": 584800
},
"NSE_FO:SHRIRAMFIN25MAY700CE": {
"ohlc": {
"open": 3.9,
"high": 3.95,
"low": 2.05,
"close": 2.85
},
"depth": {
"buy": [
{
"quantity": 3750,
"price": 2.85,
"orders": 3
},
{
"quantity": 6000,
"price": 2.8,
"orders": 6
},
{
"quantity": 6750,
"price": 2.75,
"orders": 5
},
{
"quantity": 12750,
"price": 2.7,
"orders": 5
},
{
"quantity": 7500,
"price": 2.65,
"orders": 5
}
],
"sell": [
{
"quantity": 2250,
"price": 2.9,
"orders": 3
},
{
"quantity": 6750,
"price": 2.95,
"orders": 7
},
{
"quantity": 5250,
"price": 3,
"orders": 5
},
{
"quantity": 14250,
"price": 3.05,
"orders": 7
},
{
"quantity": 6000,
"price": 3.1,
"orders": 5
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|122656",
"symbol": "SHRIRAMFIN25MAY700CE",
"last_price": 2.85,
"volume": 1806750,
"average_price": 2.85,
"oi": 2033250,
"net_change": -0.9,
"total_buy_quantity": 711000,
"total_sell_quantity": 414750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.75,
"last_trade_time": "1747821591669",
"oi_day_high": 2259000,
"oi_day_low": 1983000
},
"NSE_FO:COALINDIA25MAY400PE": {
"ohlc": {
"open": 1,
"high": 3.9,
"low": 1,
"close": 3.3
},
"depth": {
"buy": [
{
"quantity": 6300,
"price": 3.3,
"orders": 4
},
{
"quantity": 15750,
"price": 3.25,
"orders": 11
},
{
"quantity": 18900,
"price": 3.2,
"orders": 10
},
{
"quantity": 16800,
"price": 3.15,
"orders": 6
},
{
"quantity": 16800,
"price": 3.1,
"orders": 9
}
],
"sell": [
{
"quantity": 17850,
"price": 3.4,
"orders": 11
},
{
"quantity": 12600,
"price": 3.45,
"orders": 9
},
{
"quantity": 27300,
"price": 3.5,
"orders": 12
},
{
"quantity": 25200,
"price": 3.55,
"orders": 10
},
{
"quantity": 8400,
"price": 3.6,
"orders": 7
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|75298",
"symbol": "COALINDIA25MAY400PE",
"last_price": 3.3,
"volume": 7009800,
"average_price": 2.86,
"oi": 3009300,
"net_change": 0.85,
"total_buy_quantity": 758100,
"total_sell_quantity": 433650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.45,
"last_trade_time": "1747821584474",
"oi_day_high": 3469200,
"oi_day_low": 2953650
},
"NSE_FO:EXIDEIND25MAY380CE": {
"ohlc": {
"open": 9,
"high": 12.55,
"low": 7.85,
"close": 9.5
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 9.4,
"orders": 1
},
{
"quantity": 3600,
"price": 9.35,
"orders": 2
},
{
"quantity": 5400,
"price": 9.3,
"orders": 3
},
{
"quantity": 9000,
"price": 9.25,
"orders": 4
},
{
"quantity": 1800,
"price": 9.2,
"orders": 1
}
],
"sell": [
{
"quantity": 3600,
"price": 9.5,
"orders": 2
},
{
"quantity": 1800,
"price": 9.6,
"orders": 1
},
{
"quantity": 1800,
"price": 9.65,
"orders": 1
},
{
"quantity": 1800,
"price": 9.75,
"orders": 1
},
{
"quantity": 3600,
"price": 9.8,
"orders": 2
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|82125",
"symbol": "EXIDEIND25MAY380CE",
"last_price": 9.5,
"volume": 786600,
"average_price": 9.96,
"oi": 1782000,
"net_change": 0.05,
"total_buy_quantity": 293400,
"total_sell_quantity": 246600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.45,
"last_trade_time": "1747821501671",
"oi_day_high": 1830600,
"oi_day_low": 1778400
},
"NSE_FO:CYIENT25MAY1240PE": {
"ohlc": {
"open": 8,
"high": 10.1,
"low": 4.15,
"close": 4.8
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 4.7,
"orders": 1
},
{
"quantity": 300,
"price": 4.65,
"orders": 1
},
{
"quantity": 600,
"price": 4.6,
"orders": 2
},
{
"quantity": 300,
"price": 4.55,
"orders": 1
},
{
"quantity": 300,
"price": 4.5,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 5.15,
"orders": 2
},
{
"quantity": 300,
"price": 5.2,
"orders": 1
},
{
"quantity": 300,
"price": 5.25,
"orders": 1
},
{
"quantity": 600,
"price": 5.3,
"orders": 2
},
{
"quantity": 300,
"price": 5.35,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|77665",
"symbol": "CYIENT25MAY1240PE",
"last_price": 4.8,
"volume": 54900,
"average_price": 5.22,
"oi": 74400,
"net_change": -3.5,
"total_buy_quantity": 102300,
"total_sell_quantity": 60000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.05,
"last_trade_time": "1747820769008",
"oi_day_high": 76500,
"oi_day_low": 73200
},
"NSE_FO:ATGL25MAY620PE": {
"ohlc": {
"open": 1.95,
"high": 3,
"low": 1.85,
"close": 1.85
},
"depth": {
"buy": [
{
"quantity": 2325,
"price": 1.8,
"orders": 3
},
{
"quantity": 1550,
"price": 1.75,
"orders": 2
},
{
"quantity": 1550,
"price": 1.7,
"orders": 2
},
{
"quantity": 25575,
"price": 1.65,
"orders": 3
},
{
"quantity": 1550,
"price": 1.6,
"orders": 2
}
],
"sell": [
{
"quantity": 775,
"price": 2.2,
"orders": 1
},
{
"quantity": 775,
"price": 2.25,
"orders": 1
},
{
"quantity": 775,
"price": 3.1,
"orders": 1
},
{
"quantity": 2325,
"price": 3.15,
"orders": 2
},
{
"quantity": 1550,
"price": 3.25,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|68172",
"symbol": "ATGL25MAY620PE",
"last_price": 1.85,
"volume": 22475,
"average_price": 2.13,
"oi": 160425,
"net_change": -1.2,
"total_buy_quantity": 188325,
"total_sell_quantity": 91450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.05,
"last_trade_time": "1747821109269",
"oi_day_high": 165850,
"oi_day_low": 160425
},
"NSE_FO:DRREDDY25MAY1100CE": {
"ohlc": {
"open": 142,
"high": 142,
"low": 126.05,
"close": 126.1
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 125.65,
"orders": 1
},
{
"quantity": 625,
"price": 124.2,
"orders": 1
},
{
"quantity": 10000,
"price": 122.55,
"orders": 2
},
{
"quantity": 1875,
"price": 120.6,
"orders": 1
},
{
"quantity": 1875,
"price": 120,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 127.05,
"orders": 1
},
{
"quantity": 625,
"price": 127.1,
"orders": 1
},
{
"quantity": 625,
"price": 127.3,
"orders": 1
},
{
"quantity": 625,
"price": 127.4,
"orders": 1
},
{
"quantity": 625,
"price": 127.5,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|81191",
"symbol": "DRREDDY25MAY1100CE",
"last_price": 126.1,
"volume": 3125,
"average_price": 132.53,
"oi": 68125,
"net_change": 4.95,
"total_buy_quantity": 61250,
"total_sell_quantity": 77500,
"lower_circuit_limit": 76.35,
"upper_circuit_limit": 175.65,
"last_trade_time": "1747821168483",
"oi_day_high": 68750,
"oi_day_low": 67500
},
"NSE_FO:TECHM25MAY1440PE": {
"ohlc": {
"open": 0.65,
"high": 1.25,
"low": 0.65,
"close": 1
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 0.75,
"orders": 1
},
{
"quantity": 600,
"price": 0.7,
"orders": 1
},
{
"quantity": 14400,
"price": 0.65,
"orders": 3
},
{
"quantity": 600,
"price": 0.6,
"orders": 1
},
{
"quantity": 600,
"price": 0.55,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 0.95,
"orders": 1
},
{
"quantity": 1800,
"price": 1,
"orders": 3
},
{
"quantity": 3000,
"price": 1.05,
"orders": 4
},
{
"quantity": 1200,
"price": 1.1,
"orders": 2
},
{
"quantity": 1800,
"price": 1.15,
"orders": 2
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|132320",
"symbol": "TECHM25MAY1440PE",
"last_price": 1,
"volume": 27600,
"average_price": 1.01,
"oi": 151800,
"net_change": -0.3,
"total_buy_quantity": 319200,
"total_sell_quantity": 71400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.3,
"last_trade_time": "1747819781712",
"oi_day_high": 161400,
"oi_day_low": 150600
},
"NSE_FO:SONACOMS25MAY470PE": {
"ohlc": {
"open": 0.75,
"high": 0.95,
"low": 0.7,
"close": 0.75
},
"depth": {
"buy": [
{
"quantity": 1550,
"price": 0.6,
"orders": 2
},
{
"quantity": 775,
"price": 0.55,
"orders": 1
},
{
"quantity": 775,
"price": 0.5,
"orders": 1
},
{
"quantity": 775,
"price": 0.45,
"orders": 1
},
{
"quantity": 2325,
"price": 0.4,
"orders": 3
}
],
"sell": [
{
"quantity": 775,
"price": 0.75,
"orders": 1
},
{
"quantity": 1550,
"price": 0.85,
"orders": 2
},
{
"quantity": 1550,
"price": 0.9,
"orders": 2
},
{
"quantity": 2325,
"price": 0.95,
"orders": 2
},
{
"quantity": 1550,
"price": 1,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|139022",
"symbol": "SONACOMS25MAY470PE",
"last_price": 0.75,
"volume": 65875,
"average_price": 0.83,
"oi": 106950,
"net_change": -0.45,
"total_buy_quantity": 64325,
"total_sell_quantity": 151900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.2,
"last_trade_time": "1747816010459",
"oi_day_high": 142600,
"oi_day_low": 106175
},
"NSE_FO:ASIANPAINT25MAY2460PE": {
"ohlc": {
"open": 155.85,
"high": 155.85,
"low": 149.7,
"close": 150.6
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 152.9,
"orders": 1
},
{
"quantity": 200,
"price": 152.85,
"orders": 1
},
{
"quantity": 200,
"price": 152.6,
"orders": 1
},
{
"quantity": 200,
"price": 152.45,
"orders": 1
},
{
"quantity": 600,
"price": 146.8,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 156.9,
"orders": 1
},
{
"quantity": 200,
"price": 156.95,
"orders": 1
},
{
"quantity": 200,
"price": 157,
"orders": 1
},
{
"quantity": 200,
"price": 157.5,
"orders": 1
},
{
"quantity": 200,
"price": 158.15,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|68940",
"symbol": "ASIANPAINT25MAY2460PE",
"last_price": 150.6,
"volume": 1000,
"average_price": 153.57,
"oi": 65200,
"net_change": -7.45,
"total_buy_quantity": 17000,
"total_sell_quantity": 16400,
"lower_circuit_limit": 69.95,
"upper_circuit_limit": 246.15,
"last_trade_time": "1747813483284",
"oi_day_high": 65400,
"oi_day_low": 65200
},
"NSE_FO:GRANULES25MAY480CE": {
"ohlc": {
"open": 43.4,
"high": 43.45,
"low": 40.8,
"close": 40.8
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 39.2,
"orders": 1
},
{
"quantity": 1000,
"price": 39.15,
"orders": 1
},
{
"quantity": 1000,
"price": 39,
"orders": 1
},
{
"quantity": 4000,
"price": 38.5,
"orders": 1
},
{
"quantity": 3000,
"price": 38.4,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 41.9,
"orders": 1
},
{
"quantity": 1000,
"price": 41.95,
"orders": 1
},
{
"quantity": 6000,
"price": 42,
"orders": 1
},
{
"quantity": 3000,
"price": 42.25,
"orders": 1
},
{
"quantity": 5000,
"price": 42.45,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|84329",
"symbol": "GRANULES25MAY480CE",
"last_price": 40.8,
"volume": 4000,
"average_price": 42.11,
"oi": 322000,
"net_change": 5.6,
"total_buy_quantity": 93000,
"total_sell_quantity": 115000,
"lower_circuit_limit": 4.25,
"upper_circuit_limit": 66.15,
"last_trade_time": "1747820771170",
"oi_day_high": 322000,
"oi_day_low": 322000
},
"NSE_FO:AXISBANK25MAY1200PE": {
"ohlc": {
"open": 17,
"high": 24.8,
"low": 12.9,
"close": 16.7
},
"depth": {
"buy": [
{
"quantity": 8125,
"price": 16.55,
"orders": 2
},
{
"quantity": 3125,
"price": 16.5,
"orders": 5
},
{
"quantity": 3750,
"price": 16.45,
"orders": 6
},
{
"quantity": 3750,
"price": 16.4,
"orders": 6
},
{
"quantity": 2500,
"price": 16.35,
"orders": 4
}
],
"sell": [
{
"quantity": 2500,
"price": 16.7,
"orders": 4
},
{
"quantity": 1875,
"price": 16.75,
"orders": 3
},
{
"quantity": 3125,
"price": 16.8,
"orders": 5
},
{
"quantity": 1875,
"price": 16.85,
"orders": 3
},
{
"quantity": 2500,
"price": 16.9,
"orders": 4
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|69295",
"symbol": "AXISBANK25MAY1200PE",
"last_price": 16.7,
"volume": 3018750,
"average_price": 16.96,
"oi": 1407500,
"net_change": 0.25,
"total_buy_quantity": 379375,
"total_sell_quantity": 135000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 44.45,
"last_trade_time": "1747821596192",
"oi_day_high": 1460000,
"oi_day_low": 1343750
},
"NSE_FO:BANKINDIA25MAY119PE": {
"ohlc": {
"open": 3.1,
"high": 3.5,
"low": 2.7,
"close": 2.9
},
"depth": {
"buy": [
{
"quantity": 14475,
"price": 2.95,
"orders": 2
},
{
"quantity": 24125,
"price": 2.9,
"orders": 4
},
{
"quantity": 33775,
"price": 2.85,
"orders": 5
},
{
"quantity": 14475,
"price": 2.8,
"orders": 2
},
{
"quantity": 57900,
"price": 2.75,
"orders": 10
}
],
"sell": [
{
"quantity": 4825,
"price": 3,
"orders": 1
},
{
"quantity": 19300,
"price": 3.05,
"orders": 3
},
{
"quantity": 48250,
"price": 3.1,
"orders": 10
},
{
"quantity": 14475,
"price": 3.15,
"orders": 2
},
{
"quantity": 4825,
"price": 3.2,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|74052",
"symbol": "BANKINDIA25MAY119PE",
"last_price": 2.9,
"volume": 106150,
"average_price": 2.99,
"oi": 492150,
"net_change": -1.5,
"total_buy_quantity": 405300,
"total_sell_quantity": 675500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.4,
"last_trade_time": "1747821084202",
"oi_day_high": 492150,
"oi_day_low": 468025
},
"NSE_FO:VBL25MAY530CE": {
"ohlc": {
"open": 1.35,
"high": 1.5,
"low": 0.9,
"close": 1
},
"depth": {
"buy": [
{
"quantity": 25375,
"price": 0.9,
"orders": 7
},
{
"quantity": 8750,
"price": 0.85,
"orders": 3
},
{
"quantity": 9625,
"price": 0.8,
"orders": 4
},
{
"quantity": 2625,
"price": 0.75,
"orders": 1
},
{
"quantity": 875,
"price": 0.7,
"orders": 1
}
],
"sell": [
{
"quantity": 1750,
"price": 1,
"orders": 2
},
{
"quantity": 4375,
"price": 1.05,
"orders": 3
},
{
"quantity": 9625,
"price": 1.1,
"orders": 5
},
{
"quantity": 7000,
"price": 1.15,
"orders": 4
},
{
"quantity": 5250,
"price": 1.2,
"orders": 2
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|145747",
"symbol": "VBL25MAY530CE",
"last_price": 1,
"volume": 443625,
"average_price": 1.12,
"oi": 1916250,
"net_change": -0.35,
"total_buy_quantity": 290500,
"total_sell_quantity": 352625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.35,
"last_trade_time": "1747821585279",
"oi_day_high": 1925000,
"oi_day_low": 1880375
},
"NSE_FO:INFY25MAY1480PE": {
"ohlc": {
"open": 3.25,
"high": 4.05,
"low": 2.6,
"close": 2.85
},
"depth": {
"buy": [
{
"quantity": 6400,
"price": 2.85,
"orders": 8
},
{
"quantity": 8800,
"price": 2.8,
"orders": 9
},
{
"quantity": 9200,
"price": 2.75,
"orders": 9
},
{
"quantity": 10800,
"price": 2.7,
"orders": 8
},
{
"quantity": 7600,
"price": 2.65,
"orders": 7
}
],
"sell": [
{
"quantity": 5200,
"price": 2.95,
"orders": 8
},
{
"quantity": 12000,
"price": 3,
"orders": 11
},
{
"quantity": 6800,
"price": 3.05,
"orders": 9
},
{
"quantity": 4400,
"price": 3.1,
"orders": 6
},
{
"quantity": 7200,
"price": 3.15,
"orders": 5
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|95140",
"symbol": "INFY25MAY1480PE",
"last_price": 2.85,
"volume": 889200,
"average_price": 3.05,
"oi": 755200,
"net_change": -0.75,
"total_buy_quantity": 497200,
"total_sell_quantity": 119200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.6,
"last_trade_time": "1747821599284",
"oi_day_high": 803600,
"oi_day_low": 742400
},
"NSE_FO:FEDERALBNK25MAY202.5PE": {
"ohlc": {
"open": 5.55,
"high": 6.1,
"low": 3.05,
"close": 3.55
},
"depth": {
"buy": [
{
"quantity": 30000,
"price": 3.5,
"orders": 5
},
{
"quantity": 40000,
"price": 3.45,
"orders": 7
},
{
"quantity": 20000,
"price": 3.4,
"orders": 4
},
{
"quantity": 45000,
"price": 3.35,
"orders": 6
},
{
"quantity": 25000,
"price": 3.3,
"orders": 3
}
],
"sell": [
{
"quantity": 20000,
"price": 3.6,
"orders": 4
},
{
"quantity": 40000,
"price": 3.65,
"orders": 7
},
{
"quantity": 50000,
"price": 3.7,
"orders": 10
},
{
"quantity": 35000,
"price": 3.75,
"orders": 5
},
{
"quantity": 65000,
"price": 3.8,
"orders": 6
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|88994",
"symbol": "FEDERALBNK25MAY202.5PE",
"last_price": 3.55,
"volume": 3885000,
"average_price": 4.05,
"oi": 875000,
"net_change": -1.85,
"total_buy_quantity": 835000,
"total_sell_quantity": 1025000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.4,
"last_trade_time": "1747821562204",
"oi_day_high": 930000,
"oi_day_low": 735000
},
"NSE_FO:CAMS25MAY4050PE": {
"ohlc": {
"open": 168.25,
"high": 181.8,
"low": 168.25,
"close": 181.8
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 185.05,
"orders": 1
},
{
"quantity": 125,
"price": 185,
"orders": 1
},
{
"quantity": 375,
"price": 174,
"orders": 1
},
{
"quantity": 500,
"price": 173.5,
"orders": 1
},
{
"quantity": 625,
"price": 172.25,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 197.8,
"orders": 1
},
{
"quantity": 125,
"price": 197.85,
"orders": 1
},
{
"quantity": 250,
"price": 197.95,
"orders": 1
},
{
"quantity": 375,
"price": 206.3,
"orders": 1
},
{
"quantity": 500,
"price": 209.3,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|78659",
"symbol": "CAMS25MAY4050PE",
"last_price": 181.8,
"volume": 250,
"average_price": 175.02,
"oi": 3375,
"net_change": -16.05,
"total_buy_quantity": 10750,
"total_sell_quantity": 10625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 406.9,
"last_trade_time": "1747808110284",
"oi_day_high": 3375,
"oi_day_low": 3375
},
"NSE_FO:POLYCAB25MAY5500CE": {
"ohlc": {
"open": 535,
"high": 575,
"low": 524.45,
"close": 575
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 559.7,
"orders": 1
},
{
"quantity": 125,
"price": 557.3,
"orders": 1
},
{
"quantity": 125,
"price": 552.4,
"orders": 1
},
{
"quantity": 125,
"price": 550.7,
"orders": 1
},
{
"quantity": 3875,
"price": 547.3,
"orders": 3
}
],
"sell": [
{
"quantity": 625,
"price": 579.2,
"orders": 1
},
{
"quantity": 3875,
"price": 579.25,
"orders": 3
},
{
"quantity": 125,
"price": 579.3,
"orders": 1
},
{
"quantity": 125,
"price": 579.8,
"orders": 1
},
{
"quantity": 375,
"price": 602.1,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|131657",
"symbol": "POLYCAB25MAY5500CE",
"last_price": 575,
"volume": 1875,
"average_price": 545.4,
"oi": 26750,
"net_change": 26.6,
"total_buy_quantity": 15750,
"total_sell_quantity": 12625,
"lower_circuit_limit": 137.25,
"upper_circuit_limit": 959.55,
"last_trade_time": "1747819185846",
"oi_day_high": 27625,
"oi_day_low": 26750
},
"NSE_FO:BOSCHLTD25MAY28500PE": {
"ohlc": {
"open": 442.25,
"high": 442.25,
"low": 442.25,
"close": 442.25
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 6.2,
"orders": 1
},
{
"quantity": 200,
"price": 6.15,
"orders": 1
},
{
"quantity": 25,
"price": 6.1,
"orders": 1
},
{
"quantity": 175,
"price": 5,
"orders": 1
},
{
"quantity": 375,
"price": 1.2,
"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": "2025-05-21T15:29:59.514+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": 4575,
"total_sell_quantity": 0,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.1,
"last_trade_time": "1746765754000",
"oi_day_high": 1425,
"oi_day_low": 1400
},
"NSE_FO:HAL25MAY4300CE": {
"ohlc": {
"open": 510,
"high": 700,
"low": 510,
"close": 690
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 714.1,
"orders": 1
},
{
"quantity": 150,
"price": 714.05,
"orders": 1
},
{
"quantity": 750,
"price": 713.95,
"orders": 1
},
{
"quantity": 150,
"price": 713.65,
"orders": 1
},
{
"quantity": 150,
"price": 712.65,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 727.15,
"orders": 1
},
{
"quantity": 150,
"price": 727.2,
"orders": 1
},
{
"quantity": 150,
"price": 727.25,
"orders": 1
},
{
"quantity": 150,
"price": 727.3,
"orders": 1
},
{
"quantity": 150,
"price": 727.4,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|85703",
"symbol": "HAL25MAY4300CE",
"last_price": 690,
"volume": 2850,
"average_price": 643.11,
"oi": 90150,
"net_change": 50,
"total_buy_quantity": 18300,
"total_sell_quantity": 9000,
"lower_circuit_limit": 295.2,
"upper_circuit_limit": 1229.1,
"last_trade_time": "1747812657032",
"oi_day_high": 91650,
"oi_day_low": 90150
},
"NSE_FO:COFORGE25MAY7300PE": {
"ohlc": {
"open": 14.4,
"high": 16.05,
"low": 8.65,
"close": 9.65
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 9.35,
"orders": 3
},
{
"quantity": 75,
"price": 8.55,
"orders": 1
},
{
"quantity": 2250,
"price": 7.3,
"orders": 1
},
{
"quantity": 75,
"price": 4.3,
"orders": 1
},
{
"quantity": 600,
"price": 4.25,
"orders": 2
}
],
"sell": [
{
"quantity": 75,
"price": 9.75,
"orders": 1
},
{
"quantity": 75,
"price": 9.8,
"orders": 1
},
{
"quantity": 150,
"price": 9.85,
"orders": 2
},
{
"quantity": 150,
"price": 9.9,
"orders": 2
},
{
"quantity": 75,
"price": 9.95,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|82051",
"symbol": "COFORGE25MAY7300PE",
"last_price": 9.65,
"volume": 10725,
"average_price": 10.4,
"oi": 26100,
"net_change": -4.75,
"total_buy_quantity": 46500,
"total_sell_quantity": 14625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 42.3,
"last_trade_time": "1747821420205",
"oi_day_high": 29625,
"oi_day_low": 26100
},
"NSE_FO:INOXWIND25MAY180PE": {
"ohlc": {
"open": 4.55,
"high": 4.75,
"low": 3.05,
"close": 3.25
},
"depth": {
"buy": [
{
"quantity": 12900,
"price": 3.25,
"orders": 4
},
{
"quantity": 25800,
"price": 3.2,
"orders": 7
},
{
"quantity": 29025,
"price": 3.15,
"orders": 8
},
{
"quantity": 12900,
"price": 3.1,
"orders": 4
},
{
"quantity": 19350,
"price": 3.05,
"orders": 5
}
],
"sell": [
{
"quantity": 3225,
"price": 3.3,
"orders": 1
},
{
"quantity": 6450,
"price": 3.35,
"orders": 2
},
{
"quantity": 12900,
"price": 3.4,
"orders": 4
},
{
"quantity": 16125,
"price": 3.45,
"orders": 5
},
{
"quantity": 12900,
"price": 3.5,
"orders": 4
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|106102",
"symbol": "INOXWIND25MAY180PE",
"last_price": 3.25,
"volume": 1128750,
"average_price": 3.66,
"oi": 886875,
"net_change": -1.3,
"total_buy_quantity": 638550,
"total_sell_quantity": 870750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.55,
"last_trade_time": "1747821566650",
"oi_day_high": 915900,
"oi_day_low": 628875
},
"NSE_FO:SIEMENS25MAY2900PE": {
"ohlc": {
"open": 9.5,
"high": 12.75,
"low": 4.8,
"close": 5.2
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 5.1,
"orders": 2
},
{
"quantity": 150,
"price": 5.05,
"orders": 2
},
{
"quantity": 375,
"price": 5,
"orders": 4
},
{
"quantity": 75,
"price": 4.95,
"orders": 1
},
{
"quantity": 75,
"price": 4.9,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 5.3,
"orders": 2
},
{
"quantity": 450,
"price": 5.35,
"orders": 3
},
{
"quantity": 225,
"price": 5.4,
"orders": 3
},
{
"quantity": 825,
"price": 5.45,
"orders": 4
},
{
"quantity": 750,
"price": 5.5,
"orders": 3
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|41423",
"symbol": "SIEMENS25MAY2900PE",
"last_price": 5.2,
"volume": 360450,
"average_price": 7.09,
"oi": 209925,
"net_change": -4.7,
"total_buy_quantity": 121425,
"total_sell_quantity": 33675,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.85,
"last_trade_time": "1747821598735",
"oi_day_high": 216450,
"oi_day_low": 202050
},
"NSE_FO:WIPRO25MAY242.5PE": {
"ohlc": {
"open": 1.15,
"high": 1.6,
"low": 0.9,
"close": 0.95
},
"depth": {
"buy": [
{
"quantity": 18000,
"price": 0.9,
"orders": 6
},
{
"quantity": 42000,
"price": 0.85,
"orders": 10
},
{
"quantity": 24000,
"price": 0.8,
"orders": 4
},
{
"quantity": 6000,
"price": 0.75,
"orders": 1
},
{
"quantity": 6000,
"price": 0.7,
"orders": 2
}
],
"sell": [
{
"quantity": 51000,
"price": 1,
"orders": 8
},
{
"quantity": 51000,
"price": 1.05,
"orders": 9
},
{
"quantity": 42000,
"price": 1.1,
"orders": 6
},
{
"quantity": 18000,
"price": 1.15,
"orders": 3
},
{
"quantity": 75000,
"price": 1.2,
"orders": 5
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|146130",
"symbol": "WIPRO25MAY242.5PE",
"last_price": 0.95,
"volume": 1536000,
"average_price": 1.03,
"oi": 969000,
"net_change": -0.35,
"total_buy_quantity": 531000,
"total_sell_quantity": 768000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.3,
"last_trade_time": "1747821325147",
"oi_day_high": 1104000,
"oi_day_low": 942000
},
"NSE_FO:JSWENERGY25MAY500PE": {
"ohlc": {
"open": 11.35,
"high": 11.85,
"low": 5.15,
"close": 7.75
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 7.5,
"orders": 2
},
{
"quantity": 750,
"price": 7.45,
"orders": 1
},
{
"quantity": 2250,
"price": 7.4,
"orders": 3
},
{
"quantity": 2250,
"price": 7.35,
"orders": 2
},
{
"quantity": 750,
"price": 7.3,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 7.6,
"orders": 1
},
{
"quantity": 3000,
"price": 7.65,
"orders": 3
},
{
"quantity": 3750,
"price": 7.7,
"orders": 4
},
{
"quantity": 4500,
"price": 7.75,
"orders": 5
},
{
"quantity": 5250,
"price": 7.8,
"orders": 6
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|98579",
"symbol": "JSWENERGY25MAY500PE",
"last_price": 7.75,
"volume": 1148250,
"average_price": 7.83,
"oi": 423000,
"net_change": -1.55,
"total_buy_quantity": 656250,
"total_sell_quantity": 177750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.3,
"last_trade_time": "1747821501569",
"oi_day_high": 447000,
"oi_day_low": 406500
},
"NSE_FO:NHPC25MAY89PE": {
"ohlc": {
"open": 2.85,
"high": 3.85,
"low": 2.35,
"close": 2.7
},
"depth": {
"buy": [
{
"quantity": 38400,
"price": 2.65,
"orders": 5
},
{
"quantity": 25600,
"price": 2.6,
"orders": 4
},
{
"quantity": 70400,
"price": 2.55,
"orders": 10
},
{
"quantity": 12800,
"price": 2.5,
"orders": 2
},
{
"quantity": 64000,
"price": 2.45,
"orders": 4
}
],
"sell": [
{
"quantity": 19200,
"price": 2.75,
"orders": 2
},
{
"quantity": 32000,
"price": 2.8,
"orders": 4
},
{
"quantity": 44800,
"price": 2.85,
"orders": 5
},
{
"quantity": 25600,
"price": 2.9,
"orders": 3
},
{
"quantity": 32000,
"price": 2.95,
"orders": 3
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|123707",
"symbol": "NHPC25MAY89PE",
"last_price": 2.7,
"volume": 1619200,
"average_price": 2.99,
"oi": 409600,
"net_change": -1.1,
"total_buy_quantity": 864000,
"total_sell_quantity": 851200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.8,
"last_trade_time": "1747821549159",
"oi_day_high": 524800,
"oi_day_low": 384000
},
"NSE_FO:NESTLEIND25MAY2440CE": {
"ohlc": {
"open": 8.35,
"high": 12.3,
"low": 8.3,
"close": 9.2
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 9.2,
"orders": 1
},
{
"quantity": 400,
"price": 9.15,
"orders": 2
},
{
"quantity": 200,
"price": 9.05,
"orders": 1
},
{
"quantity": 400,
"price": 9,
"orders": 2
},
{
"quantity": 200,
"price": 8.9,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 9.35,
"orders": 1
},
{
"quantity": 400,
"price": 9.4,
"orders": 2
},
{
"quantity": 600,
"price": 9.45,
"orders": 3
},
{
"quantity": 600,
"price": 9.5,
"orders": 3
},
{
"quantity": 400,
"price": 9.55,
"orders": 2
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|108889",
"symbol": "NESTLEIND25MAY2440CE",
"last_price": 9.2,
"volume": 94000,
"average_price": 10.42,
"oi": 205000,
"net_change": 0.9,
"total_buy_quantity": 122200,
"total_sell_quantity": 64200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.3,
"last_trade_time": "1747821586782",
"oi_day_high": 205400,
"oi_day_low": 196000
},
"NSE_FO:MPHASIS25MAY2460CE": {
"ohlc": {
"open": 108.25,
"high": 108.25,
"low": 108.25,
"close": 108.25
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 110.35,
"orders": 2
},
{
"quantity": 275,
"price": 110.3,
"orders": 1
},
{
"quantity": 1100,
"price": 104.6,
"orders": 1
},
{
"quantity": 825,
"price": 104.55,
"orders": 1
},
{
"quantity": 2750,
"price": 100.3,
"orders": 1
}
],
"sell": [
{
"quantity": 1375,
"price": 120.5,
"orders": 2
},
{
"quantity": 275,
"price": 120.55,
"orders": 1
},
{
"quantity": 825,
"price": 124.85,
"orders": 1
},
{
"quantity": 1100,
"price": 125.4,
"orders": 1
},
{
"quantity": 1375,
"price": 125.85,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+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": 20625,
"total_sell_quantity": 25025,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 225,
"last_trade_time": "1747646984000",
"oi_day_high": 13200,
"oi_day_low": 12375
},
"NSE_FO:HINDCOPPER25MAY225CE": {
"ohlc": {
"open": 7,
"high": 10,
"low": 4.9,
"close": 8.7
},
"depth": {
"buy": [
{
"quantity": 2650,
"price": 8.2,
"orders": 1
},
{
"quantity": 5300,
"price": 8.15,
"orders": 1
},
{
"quantity": 2650,
"price": 8.1,
"orders": 1
},
{
"quantity": 2650,
"price": 8,
"orders": 1
},
{
"quantity": 13250,
"price": 7.65,
"orders": 1
}
],
"sell": [
{
"quantity": 2650,
"price": 8.65,
"orders": 1
},
{
"quantity": 2650,
"price": 8.7,
"orders": 1
},
{
"quantity": 5300,
"price": 8.75,
"orders": 1
},
{
"quantity": 5300,
"price": 9.1,
"orders": 1
},
{
"quantity": 13250,
"price": 9.15,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|97273",
"symbol": "HINDCOPPER25MAY225CE",
"last_price": 8.7,
"volume": 1656250,
"average_price": 7.35,
"oi": 450500,
"net_change": -0.1,
"total_buy_quantity": 445200,
"total_sell_quantity": 378950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.8,
"last_trade_time": "1747821597022",
"oi_day_high": 575050,
"oi_day_low": 408100
},
"NSE_FO:HAVELLS25MAY1600PE": {
"ohlc": {
"open": 53.6,
"high": 55.15,
"low": 32.65,
"close": 41.15
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 39.3,
"orders": 1
},
{
"quantity": 1000,
"price": 39.25,
"orders": 1
},
{
"quantity": 500,
"price": 39.15,
"orders": 1
},
{
"quantity": 1000,
"price": 39.1,
"orders": 2
},
{
"quantity": 1000,
"price": 39.05,
"orders": 2
}
],
"sell": [
{
"quantity": 1000,
"price": 40.45,
"orders": 2
},
{
"quantity": 500,
"price": 40.5,
"orders": 1
},
{
"quantity": 500,
"price": 40.6,
"orders": 1
},
{
"quantity": 500,
"price": 40.7,
"orders": 1
},
{
"quantity": 1000,
"price": 40.75,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|86048",
"symbol": "HAVELLS25MAY1600PE",
"last_price": 41.15,
"volume": 212000,
"average_price": 39.08,
"oi": 573000,
"net_change": -15.05,
"total_buy_quantity": 78000,
"total_sell_quantity": 66500,
"lower_circuit_limit": 3.8,
"upper_circuit_limit": 108.6,
"last_trade_time": "1747821582231",
"oi_day_high": 574500,
"oi_day_low": 556000
},
"NSE_FO:GODREJPROP25MAY2100CE": {
"ohlc": {
"open": 95.8,
"high": 128.3,
"low": 95.8,
"close": 100
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 97.25,
"orders": 1
},
{
"quantity": 900,
"price": 97.2,
"orders": 1
},
{
"quantity": 225,
"price": 97.1,
"orders": 1
},
{
"quantity": 450,
"price": 97.05,
"orders": 1
},
{
"quantity": 225,
"price": 96.1,
"orders": 1
}
],
"sell": [
{
"quantity": 225,
"price": 102.85,
"orders": 1
},
{
"quantity": 225,
"price": 102.9,
"orders": 1
},
{
"quantity": 450,
"price": 102.95,
"orders": 1
},
{
"quantity": 225,
"price": 107,
"orders": 1
},
{
"quantity": 2475,
"price": 107.05,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|84173",
"symbol": "GODREJPROP25MAY2100CE",
"last_price": 100,
"volume": 123975,
"average_price": 107.71,
"oi": 167175,
"net_change": 4.2,
"total_buy_quantity": 83700,
"total_sell_quantity": 31500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 210.6,
"last_trade_time": "1747821563242",
"oi_day_high": 176850,
"oi_day_low": 167175
},
"NSE_FO:GLENMARK25MAY1440PE": {
"ohlc": {
"open": 42,
"high": 42.5,
"low": 29.35,
"close": 36.5
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 36.4,
"orders": 1
},
{
"quantity": 325,
"price": 36.35,
"orders": 1
},
{
"quantity": 650,
"price": 35.55,
"orders": 1
},
{
"quantity": 325,
"price": 35.5,
"orders": 1
},
{
"quantity": 650,
"price": 32.6,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 41.4,
"orders": 1
},
{
"quantity": 325,
"price": 41.45,
"orders": 1
},
{
"quantity": 1300,
"price": 41.5,
"orders": 1
},
{
"quantity": 3250,
"price": 43,
"orders": 1
},
{
"quantity": 975,
"price": 43.7,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|83171",
"symbol": "GLENMARK25MAY1440PE",
"last_price": 36.5,
"volume": 343525,
"average_price": 35.4,
"oi": 150475,
"net_change": -5.5,
"total_buy_quantity": 130650,
"total_sell_quantity": 52650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 84.3,
"last_trade_time": "1747821493443",
"oi_day_high": 154700,
"oi_day_low": 95875
},
"NSE_FO:RBLBANK25MAY197.5CE": {
"ohlc": {
"open": 12.95,
"high": 12.95,
"low": 12.95,
"close": 12.95
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 3.25,
"orders": 1
},
{
"quantity": 2500,
"price": 3.2,
"orders": 1
},
{
"quantity": 2500,
"price": 2.6,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 5000,
"price": 18,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|134046",
"symbol": "RBLBANK25MAY197.5CE",
"last_price": 12.95,
"volume": 0,
"average_price": 0,
"oi": 180000,
"net_change": 0.1,
"total_buy_quantity": 7500,
"total_sell_quantity": 5000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.85,
"last_trade_time": "1747735108000",
"oi_day_high": 205000,
"oi_day_low": 180000
},
"NSE_FO:HDFCAMC25MAY4550CE": {
"ohlc": {
"open": 222.1,
"high": 260.95,
"low": 220.85,
"close": 260.95
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 238.1,
"orders": 2
},
{
"quantity": 150,
"price": 238.05,
"orders": 1
},
{
"quantity": 300,
"price": 237.95,
"orders": 1
},
{
"quantity": 600,
"price": 237.7,
"orders": 1
},
{
"quantity": 1500,
"price": 223.15,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 291.1,
"orders": 1
},
{
"quantity": 150,
"price": 291.15,
"orders": 1
},
{
"quantity": 450,
"price": 293.2,
"orders": 1
},
{
"quantity": 600,
"price": 295.95,
"orders": 1
},
{
"quantity": 750,
"price": 299.2,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|93470",
"symbol": "HDFCAMC25MAY4550CE",
"last_price": 260.95,
"volume": 450,
"average_price": 234.63,
"oi": 15600,
"net_change": -7,
"total_buy_quantity": 10050,
"total_sell_quantity": 13650,
"lower_circuit_limit": 36.8,
"upper_circuit_limit": 499.1,
"last_trade_time": "1747814264990",
"oi_day_high": 15600,
"oi_day_low": 15600
},
"NSE_FO:INDIANB25MAY570CE": {
"ohlc": {
"open": 43.95,
"high": 43.95,
"low": 40.1,
"close": 40.1
},
"depth": {
"buy": [
{
"quantity": 950,
"price": 34.75,
"orders": 1
},
{
"quantity": 950,
"price": 34.5,
"orders": 1
},
{
"quantity": 1900,
"price": 34.25,
"orders": 1
},
{
"quantity": 2850,
"price": 32.45,
"orders": 1
},
{
"quantity": 3800,
"price": 32.35,
"orders": 1
}
],
"sell": [
{
"quantity": 1900,
"price": 36.05,
"orders": 2
},
{
"quantity": 950,
"price": 36.1,
"orders": 1
},
{
"quantity": 950,
"price": 36.95,
"orders": 1
},
{
"quantity": 3800,
"price": 37.1,
"orders": 1
},
{
"quantity": 2850,
"price": 37.15,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|103521",
"symbol": "INDIANB25MAY570CE",
"last_price": 40.1,
"volume": 3800,
"average_price": 41.63,
"oi": 201400,
"net_change": -3.65,
"total_buy_quantity": 79800,
"total_sell_quantity": 91200,
"lower_circuit_limit": 7.75,
"upper_circuit_limit": 79.75,
"last_trade_time": "1747805212059",
"oi_day_high": 202350,
"oi_day_low": 201400
},
"NSE_FO:SAIL25MAY117.5PE": {
"ohlc": {
"open": 1.4,
"high": 1.45,
"low": 0.75,
"close": 0.8
},
"depth": {
"buy": [
{
"quantity": 192000,
"price": 0.75,
"orders": 10
},
{
"quantity": 72000,
"price": 0.7,
"orders": 12
},
{
"quantity": 84000,
"price": 0.65,
"orders": 15
},
{
"quantity": 40000,
"price": 0.6,
"orders": 9
},
{
"quantity": 32000,
"price": 0.55,
"orders": 5
}
],
"sell": [
{
"quantity": 16000,
"price": 0.8,
"orders": 3
},
{
"quantity": 148000,
"price": 0.85,
"orders": 11
},
{
"quantity": 108000,
"price": 0.9,
"orders": 15
},
{
"quantity": 112000,
"price": 0.95,
"orders": 14
},
{
"quantity": 40000,
"price": 1,
"orders": 4
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|135182",
"symbol": "SAIL25MAY117.5PE",
"last_price": 0.8,
"volume": 2348000,
"average_price": 0.98,
"oi": 1600000,
"net_change": -0.7,
"total_buy_quantity": 1036000,
"total_sell_quantity": 1432000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.5,
"last_trade_time": "1747821589003",
"oi_day_high": 1780000,
"oi_day_low": 1196000
},
"NSE_FO:ICICIBANK25MAY1400PE": {
"ohlc": {
"open": 3.8,
"high": 4.4,
"low": 2.9,
"close": 3.35
},
"depth": {
"buy": [
{
"quantity": 11200,
"price": 3.4,
"orders": 6
},
{
"quantity": 15400,
"price": 3.35,
"orders": 12
},
{
"quantity": 16100,
"price": 3.3,
"orders": 10
},
{
"quantity": 19600,
"price": 3.25,
"orders": 9
},
{
"quantity": 19600,
"price": 3.2,
"orders": 8
}
],
"sell": [
{
"quantity": 21700,
"price": 3.5,
"orders": 15
},
{
"quantity": 14700,
"price": 3.55,
"orders": 8
},
{
"quantity": 36400,
"price": 3.6,
"orders": 10
},
{
"quantity": 16100,
"price": 3.65,
"orders": 6
},
{
"quantity": 16100,
"price": 3.7,
"orders": 7
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|90471",
"symbol": "ICICIBANK25MAY1400PE",
"last_price": 3.35,
"volume": 1506400,
"average_price": 3.53,
"oi": 2127300,
"net_change": -1,
"total_buy_quantity": 674800,
"total_sell_quantity": 299600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.35,
"last_trade_time": "1747821511086",
"oi_day_high": 2191700,
"oi_day_low": 2113300
},
"NSE_FO:BSOFT25MAY395CE": {
"ohlc": {
"open": 33.5,
"high": 33.75,
"low": 30.1,
"close": 30.1
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 30.45,
"orders": 2
},
{
"quantity": 1000,
"price": 30.4,
"orders": 1
},
{
"quantity": 1000,
"price": 30.35,
"orders": 1
},
{
"quantity": 3000,
"price": 27.45,
"orders": 1
},
{
"quantity": 5000,
"price": 23.4,
"orders": 1
}
],
"sell": [
{
"quantity": 6000,
"price": 32.35,
"orders": 1
},
{
"quantity": 1000,
"price": 32.4,
"orders": 1
},
{
"quantity": 1000,
"price": 32.6,
"orders": 1
},
{
"quantity": 3000,
"price": 33,
"orders": 1
},
{
"quantity": 5000,
"price": 33.1,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|77885",
"symbol": "BSOFT25MAY395CE",
"last_price": 30.1,
"volume": 16000,
"average_price": 32.99,
"oi": 123000,
"net_change": -1.25,
"total_buy_quantity": 91000,
"total_sell_quantity": 101000,
"lower_circuit_limit": 6.95,
"upper_circuit_limit": 55.75,
"last_trade_time": "1747812137474",
"oi_day_high": 126000,
"oi_day_low": 123000
},
"NSE_FO:PAGEIND25MAY45000PE": {
"ohlc": {
"open": 120.5,
"high": 120.5,
"low": 76.35,
"close": 90
},
"depth": {
"buy": [
{
"quantity": 15,
"price": 81.65,
"orders": 1
},
{
"quantity": 15,
"price": 81.6,
"orders": 1
},
{
"quantity": 30,
"price": 81.5,
"orders": 2
},
{
"quantity": 15,
"price": 79.85,
"orders": 1
},
{
"quantity": 15,
"price": 64.2,
"orders": 1
}
],
"sell": [
{
"quantity": 15,
"price": 92.35,
"orders": 1
},
{
"quantity": 15,
"price": 92.4,
"orders": 1
},
{
"quantity": 15,
"price": 92.5,
"orders": 1
},
{
"quantity": 15,
"price": 92.9,
"orders": 1
},
{
"quantity": 15,
"price": 93.15,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|112171",
"symbol": "PAGEIND25MAY45000PE",
"last_price": 90,
"volume": 3270,
"average_price": 91.1,
"oi": 4050,
"net_change": -30.5,
"total_buy_quantity": 1770,
"total_sell_quantity": 1365,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 412.2,
"last_trade_time": "1747821500988",
"oi_day_high": 4305,
"oi_day_low": 4035
},
"NSE_FO:TORNTPHARM25MAY3350CE": {
"ohlc": {
"open": 35,
"high": 85.4,
"low": 28.05,
"close": 33.45
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 33.7,
"orders": 1
},
{
"quantity": 250,
"price": 33.65,
"orders": 1
},
{
"quantity": 250,
"price": 33.45,
"orders": 1
},
{
"quantity": 250,
"price": 33,
"orders": 1
},
{
"quantity": 500,
"price": 32.8,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 35.4,
"orders": 1
},
{
"quantity": 250,
"price": 35.45,
"orders": 1
},
{
"quantity": 250,
"price": 35.5,
"orders": 1
},
{
"quantity": 250,
"price": 35.8,
"orders": 1
},
{
"quantity": 250,
"price": 36.5,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|144795",
"symbol": "TORNTPHARM25MAY3350CE",
"last_price": 33.45,
"volume": 2793000,
"average_price": 63.29,
"oi": 198500,
"net_change": -1,
"total_buy_quantity": 148250,
"total_sell_quantity": 88000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 179.3,
"last_trade_time": "1747821585384",
"oi_day_high": 239750,
"oi_day_low": 64500
},
"NSE_FO:HINDPETRO25MAY390CE": {
"ohlc": {
"open": 10.25,
"high": 19.4,
"low": 9.75,
"close": 18.9
},
"depth": {
"buy": [
{
"quantity": 4050,
"price": 18.85,
"orders": 2
},
{
"quantity": 2025,
"price": 18.8,
"orders": 1
},
{
"quantity": 4050,
"price": 18.75,
"orders": 2
},
{
"quantity": 4050,
"price": 18.7,
"orders": 2
},
{
"quantity": 2025,
"price": 18.6,
"orders": 1
}
],
"sell": [
{
"quantity": 2025,
"price": 19.05,
"orders": 1
},
{
"quantity": 2025,
"price": 19.1,
"orders": 1
},
{
"quantity": 2025,
"price": 19.15,
"orders": 1
},
{
"quantity": 6075,
"price": 19.2,
"orders": 3
},
{
"quantity": 6075,
"price": 19.25,
"orders": 3
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|89174",
"symbol": "HINDPETRO25MAY390CE",
"last_price": 18.9,
"volume": 1008450,
"average_price": 13.87,
"oi": 696600,
"net_change": 6.25,
"total_buy_quantity": 261225,
"total_sell_quantity": 247050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.65,
"last_trade_time": "1747821581654",
"oi_day_high": 783675,
"oi_day_low": 696600
},
"NSE_FO:SIEMENS25MAY2900CE": {
"ohlc": {
"open": 292.55,
"high": 399,
"low": 245,
"close": 394
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 389.55,
"orders": 2
},
{
"quantity": 75,
"price": 389.5,
"orders": 1
},
{
"quantity": 375,
"price": 366.15,
"orders": 2
},
{
"quantity": 750,
"price": 361.25,
"orders": 1
},
{
"quantity": 225,
"price": 360.8,
"orders": 1
}
],
"sell": [
{
"quantity": 225,
"price": 395.8,
"orders": 2
},
{
"quantity": 75,
"price": 395.85,
"orders": 1
},
{
"quantity": 150,
"price": 405.35,
"orders": 2
},
{
"quantity": 375,
"price": 405.4,
"orders": 1
},
{
"quantity": 525,
"price": 406.75,
"orders": 2
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|41421",
"symbol": "SIEMENS25MAY2900CE",
"last_price": 394,
"volume": 27075,
"average_price": 314.4,
"oi": 72900,
"net_change": 150.35,
"total_buy_quantity": 7500,
"total_sell_quantity": 6675,
"lower_circuit_limit": 49.05,
"upper_circuit_limit": 657.15,
"last_trade_time": "1747821566712",
"oi_day_high": 84600,
"oi_day_low": 72900
},
"NSE_FO:CESC25MAY157.5PE": {
"ohlc": {
"open": 0.2,
"high": 0.3,
"low": 0.2,
"close": 0.3
},
"depth": {
"buy": [
{
"quantity": 17550,
"price": 0.25,
"orders": 5
},
{
"quantity": 8775,
"price": 0.2,
"orders": 3
},
{
"quantity": 14625,
"price": 0.15,
"orders": 3
},
{
"quantity": 8775,
"price": 0.1,
"orders": 3
},
{
"quantity": 32175,
"price": 0.05,
"orders": 5
}
],
"sell": [
{
"quantity": 2925,
"price": 0.45,
"orders": 1
},
{
"quantity": 5850,
"price": 0.5,
"orders": 2
},
{
"quantity": 2925,
"price": 0.55,
"orders": 1
},
{
"quantity": 5850,
"price": 0.6,
"orders": 2
},
{
"quantity": 8775,
"price": 0.65,
"orders": 3
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|80002",
"symbol": "CESC25MAY157.5PE",
"last_price": 0.3,
"volume": 11700,
"average_price": 0.22,
"oi": 160875,
"net_change": 0.1,
"total_buy_quantity": 81900,
"total_sell_quantity": 274950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.2,
"last_trade_time": "1747817102458",
"oi_day_high": 166725,
"oi_day_low": 160875
},
"NSE_FO:BSE25MAY6500PE": {
"ohlc": {
"open": 18.85,
"high": 28.55,
"low": 16.15,
"close": 17.55
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 17.15,
"orders": 2
},
{
"quantity": 125,
"price": 17.1,
"orders": 1
},
{
"quantity": 250,
"price": 17.05,
"orders": 2
},
{
"quantity": 375,
"price": 17,
"orders": 2
},
{
"quantity": 375,
"price": 16.95,
"orders": 3
}
],
"sell": [
{
"quantity": 250,
"price": 17.65,
"orders": 1
},
{
"quantity": 625,
"price": 17.7,
"orders": 4
},
{
"quantity": 250,
"price": 17.85,
"orders": 2
},
{
"quantity": 125,
"price": 17.9,
"orders": 1
},
{
"quantity": 375,
"price": 17.95,
"orders": 2
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|35244",
"symbol": "BSE25MAY6500PE",
"last_price": 17.55,
"volume": 772500,
"average_price": 20.78,
"oi": 547625,
"net_change": -1.45,
"total_buy_quantity": 67125,
"total_sell_quantity": 30000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 110.6,
"last_trade_time": "1747821596678",
"oi_day_high": 566125,
"oi_day_low": 547625
},
"NSE_FO:MFSL25MAY1240PE": {
"ohlc": {
"open": 0.65,
"high": 0.8,
"low": 0.6,
"close": 0.8
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 0.7,
"orders": 1
},
{
"quantity": 800,
"price": 0.65,
"orders": 1
},
{
"quantity": 1600,
"price": 0.6,
"orders": 2
},
{
"quantity": 1600,
"price": 0.55,
"orders": 2
},
{
"quantity": 800,
"price": 0.5,
"orders": 1
}
],
"sell": [
{
"quantity": 1600,
"price": 0.8,
"orders": 2
},
{
"quantity": 1600,
"price": 0.85,
"orders": 2
},
{
"quantity": 1600,
"price": 0.9,
"orders": 2
},
{
"quantity": 3200,
"price": 0.95,
"orders": 3
},
{
"quantity": 16800,
"price": 1,
"orders": 4
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|105474",
"symbol": "MFSL25MAY1240PE",
"last_price": 0.8,
"volume": 23200,
"average_price": 0.68,
"oi": 106400,
"net_change": -0.3,
"total_buy_quantity": 111200,
"total_sell_quantity": 124000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.1,
"last_trade_time": "1747820904978",
"oi_day_high": 110400,
"oi_day_low": 106400
},
"NSE_FO:PNBHOUSING25MAY1000CE": {
"ohlc": {
"open": 66,
"high": 66,
"low": 66,
"close": 66
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 58.25,
"orders": 1
},
{
"quantity": 650,
"price": 58.05,
"orders": 1
},
{
"quantity": 650,
"price": 57.3,
"orders": 1
},
{
"quantity": 650,
"price": 57.2,
"orders": 1
},
{
"quantity": 650,
"price": 57.15,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 61.7,
"orders": 1
},
{
"quantity": 650,
"price": 61.75,
"orders": 1
},
{
"quantity": 1300,
"price": 62.95,
"orders": 1
},
{
"quantity": 1950,
"price": 63.85,
"orders": 1
},
{
"quantity": 2600,
"price": 64.35,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|130559",
"symbol": "PNBHOUSING25MAY1000CE",
"last_price": 66,
"volume": 650,
"average_price": 66,
"oi": 166400,
"net_change": 14,
"total_buy_quantity": 61100,
"total_sell_quantity": 31850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 111,
"last_trade_time": "1747802640663",
"oi_day_high": 166400,
"oi_day_low": 166400
},
"NSE_FO:PHOENIXLTD25MAY1650CE": {
"ohlc": {
"open": 20,
"high": 32.5,
"low": 17.05,
"close": 23.6
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 23.05,
"orders": 2
},
{
"quantity": 350,
"price": 23,
"orders": 1
},
{
"quantity": 350,
"price": 22.95,
"orders": 1
},
{
"quantity": 350,
"price": 22.9,
"orders": 1
},
{
"quantity": 350,
"price": 22.85,
"orders": 1
}
],
"sell": [
{
"quantity": 1050,
"price": 23.75,
"orders": 3
},
{
"quantity": 700,
"price": 23.85,
"orders": 2
},
{
"quantity": 350,
"price": 23.9,
"orders": 1
},
{
"quantity": 350,
"price": 23.95,
"orders": 1
},
{
"quantity": 700,
"price": 24.3,
"orders": 2
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|128671",
"symbol": "PHOENIXLTD25MAY1650CE",
"last_price": 23.6,
"volume": 1204350,
"average_price": 23.43,
"oi": 133700,
"net_change": 7.5,
"total_buy_quantity": 95550,
"total_sell_quantity": 65450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 55.8,
"last_trade_time": "1747821595317",
"oi_day_high": 158550,
"oi_day_low": 126000
},
"NSE_FO:GRASIM25MAY2720PE": {
"ohlc": {
"open": 51,
"high": 64.4,
"low": 33.65,
"close": 56.95
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 55.9,
"orders": 1
},
{
"quantity": 250,
"price": 55.85,
"orders": 1
},
{
"quantity": 250,
"price": 55.7,
"orders": 1
},
{
"quantity": 250,
"price": 55.55,
"orders": 1
},
{
"quantity": 250,
"price": 55.4,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 56.55,
"orders": 1
},
{
"quantity": 250,
"price": 56.6,
"orders": 1
},
{
"quantity": 250,
"price": 56.7,
"orders": 1
},
{
"quantity": 250,
"price": 56.8,
"orders": 1
},
{
"quantity": 250,
"price": 56.85,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|84985",
"symbol": "GRASIM25MAY2720PE",
"last_price": 56.95,
"volume": 198250,
"average_price": 48.28,
"oi": 109750,
"net_change": 7.25,
"total_buy_quantity": 139500,
"total_sell_quantity": 33000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 108.1,
"last_trade_time": "1747821584476",
"oi_day_high": 112000,
"oi_day_low": 94000
},
"NSE_FO:GMRAIRPORT25MAY89PE": {
"ohlc": {
"open": 4.3,
"high": 4.5,
"low": 2.8,
"close": 2.8
},
"depth": {
"buy": [
{
"quantity": 11250,
"price": 2.75,
"orders": 2
},
{
"quantity": 39375,
"price": 2.7,
"orders": 7
},
{
"quantity": 22500,
"price": 2.65,
"orders": 3
},
{
"quantity": 5625,
"price": 2.6,
"orders": 1
},
{
"quantity": 16875,
"price": 2.55,
"orders": 2
}
],
"sell": [
{
"quantity": 11250,
"price": 2.85,
"orders": 2
},
{
"quantity": 11250,
"price": 2.9,
"orders": 2
},
{
"quantity": 50625,
"price": 2.95,
"orders": 8
},
{
"quantity": 33750,
"price": 3,
"orders": 6
},
{
"quantity": 28125,
"price": 3.05,
"orders": 4
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|90037",
"symbol": "GMRAIRPORT25MAY89PE",
"last_price": 2.8,
"volume": 855000,
"average_price": 3.26,
"oi": 990000,
"net_change": -0.95,
"total_buy_quantity": 731250,
"total_sell_quantity": 961875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.75,
"last_trade_time": "1747821289419",
"oi_day_high": 1158750,
"oi_day_low": 990000
},
"NSE_FO:IIFL25MAY375PE": {
"ohlc": {
"open": 2.55,
"high": 2.6,
"low": 1.95,
"close": 2.05
},
"depth": {
"buy": [
{
"quantity": 3100,
"price": 2,
"orders": 2
},
{
"quantity": 3100,
"price": 1.95,
"orders": 2
},
{
"quantity": 1550,
"price": 1.9,
"orders": 1
},
{
"quantity": 4650,
"price": 1.85,
"orders": 2
},
{
"quantity": 6200,
"price": 1.8,
"orders": 4
}
],
"sell": [
{
"quantity": 3100,
"price": 2.15,
"orders": 2
},
{
"quantity": 3100,
"price": 2.2,
"orders": 2
},
{
"quantity": 4650,
"price": 2.25,
"orders": 3
},
{
"quantity": 3100,
"price": 2.3,
"orders": 2
},
{
"quantity": 4650,
"price": 2.35,
"orders": 2
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|102873",
"symbol": "IIFL25MAY375PE",
"last_price": 2.05,
"volume": 141050,
"average_price": 2.14,
"oi": 182900,
"net_change": -1.05,
"total_buy_quantity": 265050,
"total_sell_quantity": 237150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.1,
"last_trade_time": "1747821257640",
"oi_day_high": 186000,
"oi_day_low": 142600
},
"NSE_FO:ADANIGREEN25MAY960CE": {
"ohlc": {
"open": 41.1,
"high": 55.6,
"low": 37.75,
"close": 47.75
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 46.95,
"orders": 2
},
{
"quantity": 375,
"price": 46.4,
"orders": 1
},
{
"quantity": 750,
"price": 46.35,
"orders": 2
},
{
"quantity": 375,
"price": 46.1,
"orders": 1
},
{
"quantity": 750,
"price": 45.65,
"orders": 2
}
],
"sell": [
{
"quantity": 750,
"price": 47.7,
"orders": 2
},
{
"quantity": 375,
"price": 47.9,
"orders": 1
},
{
"quantity": 375,
"price": 48,
"orders": 1
},
{
"quantity": 750,
"price": 48.15,
"orders": 2
},
{
"quantity": 375,
"price": 49.55,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|64784",
"symbol": "ADANIGREEN25MAY960CE",
"last_price": 47.75,
"volume": 137625,
"average_price": 45.91,
"oi": 879000,
"net_change": 5.1,
"total_buy_quantity": 82125,
"total_sell_quantity": 55125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 107.25,
"last_trade_time": "1747821541507",
"oi_day_high": 902625,
"oi_day_low": 879000
},
"NSE_FO:HINDALCO25MAY630CE": {
"ohlc": {
"open": 38.35,
"high": 42.15,
"low": 29.45,
"close": 35.15
},
"depth": {
"buy": [
{
"quantity": 2800,
"price": 34.45,
"orders": 2
},
{
"quantity": 1400,
"price": 34.4,
"orders": 1
},
{
"quantity": 2800,
"price": 34.35,
"orders": 2
},
{
"quantity": 1400,
"price": 34.3,
"orders": 1
},
{
"quantity": 1400,
"price": 34.25,
"orders": 1
}
],
"sell": [
{
"quantity": 2800,
"price": 34.7,
"orders": 2
},
{
"quantity": 1400,
"price": 34.8,
"orders": 1
},
{
"quantity": 1400,
"price": 34.85,
"orders": 1
},
{
"quantity": 2800,
"price": 34.9,
"orders": 2
},
{
"quantity": 1400,
"price": 34.95,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|96927",
"symbol": "HINDALCO25MAY630CE",
"last_price": 35.15,
"volume": 320600,
"average_price": 34.08,
"oi": 519400,
"net_change": -2.8,
"total_buy_quantity": 179200,
"total_sell_quantity": 210000,
"lower_circuit_limit": 5.15,
"upper_circuit_limit": 70.75,
"last_trade_time": "1747821351953",
"oi_day_high": 555800,
"oi_day_low": 519400
},
"NSE_FO:LTIM25MAY4550CE": {
"ohlc": {
"open": 410.5,
"high": 410.5,
"low": 410.5,
"close": 410.5
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 438.3,
"orders": 1
},
{
"quantity": 600,
"price": 438.25,
"orders": 1
},
{
"quantity": 1500,
"price": 430.75,
"orders": 1
},
{
"quantity": 750,
"price": 415.95,
"orders": 1
},
{
"quantity": 1500,
"price": 398.05,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 476.8,
"orders": 1
},
{
"quantity": 900,
"price": 476.85,
"orders": 1
},
{
"quantity": 600,
"price": 477.05,
"orders": 1
},
{
"quantity": 1500,
"price": 477.55,
"orders": 1
},
{
"quantity": 750,
"price": 478.95,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|115837",
"symbol": "LTIM25MAY4550CE",
"last_price": 410.5,
"volume": 0,
"average_price": 0,
"oi": 28800,
"net_change": 0,
"total_buy_quantity": 10950,
"total_sell_quantity": 13650,
"lower_circuit_limit": 195.55,
"upper_circuit_limit": 760.45,
"last_trade_time": "1747284064000",
"oi_day_high": 28800,
"oi_day_low": 28800
},
"NSE_FO:SONACOMS25MAY470CE": {
"ohlc": {
"open": 57,
"high": 60.85,
"low": 57,
"close": 58.55
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 54.3,
"orders": 1
},
{
"quantity": 775,
"price": 54.25,
"orders": 1
},
{
"quantity": 1550,
"price": 53.7,
"orders": 1
},
{
"quantity": 7750,
"price": 52.4,
"orders": 1
},
{
"quantity": 2325,
"price": 51.15,
"orders": 1
}
],
"sell": [
{
"quantity": 5425,
"price": 57.35,
"orders": 2
},
{
"quantity": 3875,
"price": 57.55,
"orders": 1
},
{
"quantity": 7750,
"price": 58.1,
"orders": 1
},
{
"quantity": 7750,
"price": 58.3,
"orders": 1
},
{
"quantity": 4650,
"price": 64.3,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|139021",
"symbol": "SONACOMS25MAY470CE",
"last_price": 58.55,
"volume": 24025,
"average_price": 59.73,
"oi": 85250,
"net_change": 2.55,
"total_buy_quantity": 86800,
"total_sell_quantity": 83700,
"lower_circuit_limit": 21.05,
"upper_circuit_limit": 90.95,
"last_trade_time": "1747808451331",
"oi_day_high": 90675,
"oi_day_low": 85250
},
"NSE_FO:IDEA25MAY8PE": {
"ohlc": {
"open": 1.45,
"high": 1.5,
"low": 1.2,
"close": 1.25
},
"depth": {
"buy": [
{
"quantity": 120000,
"price": 1.25,
"orders": 2
},
{
"quantity": 3280000,
"price": 1.2,
"orders": 10
},
{
"quantity": 2680000,
"price": 1.15,
"orders": 6
},
{
"quantity": 2680000,
"price": 1.1,
"orders": 6
},
{
"quantity": 2200000,
"price": 1.05,
"orders": 4
}
],
"sell": [
{
"quantity": 720000,
"price": 1.3,
"orders": 9
},
{
"quantity": 320000,
"price": 1.35,
"orders": 5
},
{
"quantity": 960000,
"price": 1.4,
"orders": 2
},
{
"quantity": 960000,
"price": 1.45,
"orders": 2
},
{
"quantity": 2520000,
"price": 1.5,
"orders": 2
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|91447",
"symbol": "IDEA25MAY8PE",
"last_price": 1.25,
"volume": 17880000,
"average_price": 1.34,
"oi": 89320000,
"net_change": -0.25,
"total_buy_quantity": 34680000,
"total_sell_quantity": 19680000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.5,
"last_trade_time": "1747821568776",
"oi_day_high": 89440000,
"oi_day_low": 85160000
},
"NSE_FO:SBILIFE25MAY1600CE": {
"ohlc": {
"open": 172.8,
"high": 172.8,
"low": 172.8,
"close": 172.8
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 164.85,
"orders": 1
},
{
"quantity": 750,
"price": 164.8,
"orders": 1
},
{
"quantity": 3750,
"price": 160.05,
"orders": 1
},
{
"quantity": 3750,
"price": 159.55,
"orders": 1
},
{
"quantity": 1500,
"price": 159.35,
"orders": 1
}
],
"sell": [
{
"quantity": 4125,
"price": 170.5,
"orders": 1
},
{
"quantity": 4875,
"price": 170.55,
"orders": 2
},
{
"quantity": 1500,
"price": 175.8,
"orders": 1
},
{
"quantity": 1875,
"price": 176.6,
"orders": 1
},
{
"quantity": 3750,
"price": 177.9,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|121367",
"symbol": "SBILIFE25MAY1600CE",
"last_price": 172.8,
"volume": 0,
"average_price": 0,
"oi": 88500,
"net_change": 0,
"total_buy_quantity": 27000,
"total_sell_quantity": 39750,
"lower_circuit_limit": 92.9,
"upper_circuit_limit": 252.7,
"last_trade_time": "1747727992000",
"oi_day_high": 90375,
"oi_day_low": 88500
},
"NSE_FO:CROMPTON25MAY330PE": {
"ohlc": {
"open": 1.7,
"high": 1.7,
"low": 0.7,
"close": 0.8
},
"depth": {
"buy": [
{
"quantity": 21600,
"price": 0.75,
"orders": 4
},
{
"quantity": 45000,
"price": 0.7,
"orders": 10
},
{
"quantity": 9000,
"price": 0.65,
"orders": 4
},
{
"quantity": 1800,
"price": 0.6,
"orders": 1
},
{
"quantity": 5400,
"price": 0.55,
"orders": 2
}
],
"sell": [
{
"quantity": 16200,
"price": 0.85,
"orders": 4
},
{
"quantity": 23400,
"price": 0.9,
"orders": 5
},
{
"quantity": 18000,
"price": 0.95,
"orders": 4
},
{
"quantity": 5400,
"price": 1,
"orders": 2
},
{
"quantity": 5400,
"price": 1.05,
"orders": 2
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|76932",
"symbol": "CROMPTON25MAY330PE",
"last_price": 0.8,
"volume": 421200,
"average_price": 1.03,
"oi": 576000,
"net_change": -0.9,
"total_buy_quantity": 214200,
"total_sell_quantity": 399600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.7,
"last_trade_time": "1747821480466",
"oi_day_high": 617400,
"oi_day_low": 547200
},
"NSE_FO:MAXHEALTH25MAY1120CE": {
"ohlc": {
"open": 52.1,
"high": 64.05,
"low": 34,
"close": 37.95
},
"depth": {
"buy": [
{
"quantity": 525,
"price": 38.05,
"orders": 1
},
{
"quantity": 525,
"price": 37.85,
"orders": 1
},
{
"quantity": 525,
"price": 37.8,
"orders": 1
},
{
"quantity": 525,
"price": 37.75,
"orders": 1
},
{
"quantity": 525,
"price": 37.55,
"orders": 1
}
],
"sell": [
{
"quantity": 525,
"price": 38.5,
"orders": 1
},
{
"quantity": 525,
"price": 38.7,
"orders": 1
},
{
"quantity": 525,
"price": 39.05,
"orders": 1
},
{
"quantity": 1575,
"price": 39.1,
"orders": 1
},
{
"quantity": 1050,
"price": 39.15,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|104845",
"symbol": "MAXHEALTH25MAY1120CE",
"last_price": 37.95,
"volume": 67200,
"average_price": 40.74,
"oi": 53025,
"net_change": -20.65,
"total_buy_quantity": 127050,
"total_sell_quantity": 71925,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 119.55,
"last_trade_time": "1747821574698",
"oi_day_high": 53025,
"oi_day_low": 46200
},
"NSE_FO:ABCAPITAL25MAY202.5PE": {
"ohlc": {
"open": 0.8,
"high": 0.95,
"low": 0.45,
"close": 0.45
},
"depth": {
"buy": [
{
"quantity": 2700,
"price": 0.4,
"orders": 1
},
{
"quantity": 8100,
"price": 0.35,
"orders": 2
},
{
"quantity": 18900,
"price": 0.3,
"orders": 3
},
{
"quantity": 37800,
"price": 0.25,
"orders": 5
},
{
"quantity": 37800,
"price": 0.2,
"orders": 4
}
],
"sell": [
{
"quantity": 8100,
"price": 0.45,
"orders": 3
},
{
"quantity": 5400,
"price": 0.5,
"orders": 2
},
{
"quantity": 32400,
"price": 0.55,
"orders": 10
},
{
"quantity": 5400,
"price": 0.6,
"orders": 2
},
{
"quantity": 13500,
"price": 0.65,
"orders": 4
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|65398",
"symbol": "ABCAPITAL25MAY202.5PE",
"last_price": 0.45,
"volume": 37800,
"average_price": 0.66,
"oi": 202500,
"net_change": -0.55,
"total_buy_quantity": 318600,
"total_sell_quantity": 437400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21,
"last_trade_time": "1747818927104",
"oi_day_high": 216000,
"oi_day_low": 202500
},
"NSE_FO:INDUSTOWER25MAY405PE": {
"ohlc": {
"open": 18.15,
"high": 20.4,
"low": 17.05,
"close": 19.05
},
"depth": {
"buy": [
{
"quantity": 3400,
"price": 18.9,
"orders": 2
},
{
"quantity": 1700,
"price": 18.85,
"orders": 1
},
{
"quantity": 1700,
"price": 18.8,
"orders": 1
},
{
"quantity": 1700,
"price": 18.75,
"orders": 1
},
{
"quantity": 1700,
"price": 18.7,
"orders": 1
}
],
"sell": [
{
"quantity": 3400,
"price": 19.1,
"orders": 2
},
{
"quantity": 1700,
"price": 19.15,
"orders": 1
},
{
"quantity": 1700,
"price": 19.3,
"orders": 1
},
{
"quantity": 1700,
"price": 19.35,
"orders": 1
},
{
"quantity": 1700,
"price": 19.5,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|105219",
"symbol": "INDUSTOWER25MAY405PE",
"last_price": 19.05,
"volume": 212500,
"average_price": 18.87,
"oi": 455600,
"net_change": -1.35,
"total_buy_quantity": 175100,
"total_sell_quantity": 234600,
"lower_circuit_limit": 0.4,
"upper_circuit_limit": 40.4,
"last_trade_time": "1747821599262",
"oi_day_high": 518500,
"oi_day_low": 455600
},
"NSE_FO:SRF25MAY3050CE": {
"ohlc": {
"open": 25,
"high": 34.45,
"low": 17.1,
"close": 18.9
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 18.55,
"orders": 1
},
{
"quantity": 1125,
"price": 18.5,
"orders": 3
},
{
"quantity": 375,
"price": 18.4,
"orders": 1
},
{
"quantity": 750,
"price": 18.35,
"orders": 2
},
{
"quantity": 1500,
"price": 18.3,
"orders": 4
}
],
"sell": [
{
"quantity": 750,
"price": 18.9,
"orders": 2
},
{
"quantity": 750,
"price": 19,
"orders": 2
},
{
"quantity": 750,
"price": 19.05,
"orders": 2
},
{
"quantity": 750,
"price": 19.1,
"orders": 2
},
{
"quantity": 750,
"price": 19.35,
"orders": 2
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|139437",
"symbol": "SRF25MAY3050CE",
"last_price": 18.9,
"volume": 334500,
"average_price": 24.58,
"oi": 356250,
"net_change": -5.6,
"total_buy_quantity": 181500,
"total_sell_quantity": 95250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 74.65,
"last_trade_time": "1747821590990",
"oi_day_high": 398250,
"oi_day_low": 356250
},
"NSE_FO:ESCORTS25MAY3400PE": {
"ohlc": {
"open": 23.5,
"high": 23.5,
"low": 11,
"close": 18.65
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 17.9,
"orders": 1
},
{
"quantity": 150,
"price": 17.75,
"orders": 1
},
{
"quantity": 450,
"price": 17.7,
"orders": 1
},
{
"quantity": 300,
"price": 17.4,
"orders": 1
},
{
"quantity": 150,
"price": 17.35,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 18.05,
"orders": 1
},
{
"quantity": 150,
"price": 19.1,
"orders": 1
},
{
"quantity": 150,
"price": 19.15,
"orders": 1
},
{
"quantity": 750,
"price": 19.45,
"orders": 1
},
{
"quantity": 300,
"price": 19.55,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|81712",
"symbol": "ESCORTS25MAY3400PE",
"last_price": 18.65,
"volume": 37500,
"average_price": 14.82,
"oi": 99450,
"net_change": -5.1,
"total_buy_quantity": 56400,
"total_sell_quantity": 33450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 80.75,
"last_trade_time": "1747821590436",
"oi_day_high": 102450,
"oi_day_low": 99450
},
"NSE_FO:JIOFIN25MAY260PE": {
"ohlc": {
"open": 1.55,
"high": 1.7,
"low": 0.85,
"close": 1
},
"depth": {
"buy": [
{
"quantity": 11550,
"price": 1,
"orders": 3
},
{
"quantity": 59400,
"price": 0.95,
"orders": 15
},
{
"quantity": 80850,
"price": 0.9,
"orders": 17
},
{
"quantity": 77550,
"price": 0.85,
"orders": 18
},
{
"quantity": 47850,
"price": 0.8,
"orders": 6
}
],
"sell": [
{
"quantity": 31350,
"price": 1.05,
"orders": 9
},
{
"quantity": 28050,
"price": 1.1,
"orders": 9
},
{
"quantity": 29700,
"price": 1.15,
"orders": 8
},
{
"quantity": 24750,
"price": 1.2,
"orders": 10
},
{
"quantity": 14850,
"price": 1.25,
"orders": 6
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|97765",
"symbol": "JIOFIN25MAY260PE",
"last_price": 1,
"volume": 1367850,
"average_price": 1.14,
"oi": 2894100,
"net_change": -0.55,
"total_buy_quantity": 966900,
"total_sell_quantity": 574200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.55,
"last_trade_time": "1747821557375",
"oi_day_high": 2994750,
"oi_day_low": 2856150
},
"NSE_FO:APOLLOTYRE25MAY470CE": {
"ohlc": {
"open": 21.95,
"high": 21.95,
"low": 20.85,
"close": 20.85
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 20.25,
"orders": 1
},
{
"quantity": 1700,
"price": 20,
"orders": 1
},
{
"quantity": 1700,
"price": 19.35,
"orders": 1
},
{
"quantity": 5100,
"price": 18.65,
"orders": 1
},
{
"quantity": 1700,
"price": 18.15,
"orders": 1
}
],
"sell": [
{
"quantity": 1700,
"price": 20.9,
"orders": 1
},
{
"quantity": 1700,
"price": 20.95,
"orders": 1
},
{
"quantity": 1700,
"price": 21,
"orders": 1
},
{
"quantity": 1700,
"price": 21.3,
"orders": 1
},
{
"quantity": 1700,
"price": 21.75,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|68710",
"symbol": "APOLLOTYRE25MAY470CE",
"last_price": 20.85,
"volume": 6800,
"average_price": 21.42,
"oi": 312800,
"net_change": -1.1,
"total_buy_quantity": 108800,
"total_sell_quantity": 161500,
"lower_circuit_limit": 0.5,
"upper_circuit_limit": 43.4,
"last_trade_time": "1747820913839",
"oi_day_high": 312800,
"oi_day_low": 312800
},
"NSE_FO:INDUSINDBK25MAY820PE": {
"ohlc": {
"open": 53.95,
"high": 64.25,
"low": 52.55,
"close": 60.65
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 59.5,
"orders": 2
},
{
"quantity": 2500,
"price": 59.45,
"orders": 3
},
{
"quantity": 1000,
"price": 59.4,
"orders": 2
},
{
"quantity": 2000,
"price": 59.3,
"orders": 2
},
{
"quantity": 1500,
"price": 59.25,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 62.5,
"orders": 1
},
{
"quantity": 500,
"price": 62.55,
"orders": 1
},
{
"quantity": 2000,
"price": 62.6,
"orders": 2
},
{
"quantity": 1500,
"price": 62.65,
"orders": 1
},
{
"quantity": 1500,
"price": 62.8,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|94523",
"symbol": "INDUSINDBK25MAY820PE",
"last_price": 60.65,
"volume": 80000,
"average_price": 57.91,
"oi": 465000,
"net_change": 12.85,
"total_buy_quantity": 91500,
"total_sell_quantity": 55000,
"lower_circuit_limit": 0.55,
"upper_circuit_limit": 95.05,
"last_trade_time": "1747821597564",
"oi_day_high": 476500,
"oi_day_low": 461500
},
"NSE_FO:LICI25MAY820CE": {
"ohlc": {
"open": 35.05,
"high": 40,
"low": 35,
"close": 39.2
},
"depth": {
"buy": [
{
"quantity": 575,
"price": 37.65,
"orders": 1
},
{
"quantity": 575,
"price": 37.6,
"orders": 1
},
{
"quantity": 1725,
"price": 35.75,
"orders": 3
},
{
"quantity": 2300,
"price": 35.7,
"orders": 1
},
{
"quantity": 1725,
"price": 35.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1725,
"price": 39.05,
"orders": 3
},
{
"quantity": 575,
"price": 39.1,
"orders": 1
},
{
"quantity": 575,
"price": 39.3,
"orders": 1
},
{
"quantity": 4025,
"price": 42.25,
"orders": 2
},
{
"quantity": 575,
"price": 42.65,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|101390",
"symbol": "LICI25MAY820CE",
"last_price": 39.2,
"volume": 5750,
"average_price": 38.25,
"oi": 106375,
"net_change": 3.4,
"total_buy_quantity": 98325,
"total_sell_quantity": 58075,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 72.75,
"last_trade_time": "1747820800364",
"oi_day_high": 108675,
"oi_day_low": 106375
},
"NSE_FO:SHRIRAMFIN25MAY700PE": {
"ohlc": {
"open": 50.55,
"high": 60.3,
"low": 42.05,
"close": 43.3
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 44.75,
"orders": 1
},
{
"quantity": 750,
"price": 44.65,
"orders": 1
},
{
"quantity": 750,
"price": 44.6,
"orders": 1
},
{
"quantity": 1500,
"price": 44.55,
"orders": 2
},
{
"quantity": 1500,
"price": 44.45,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 45.85,
"orders": 1
},
{
"quantity": 750,
"price": 45.9,
"orders": 1
},
{
"quantity": 750,
"price": 45.95,
"orders": 1
},
{
"quantity": 1500,
"price": 46,
"orders": 2
},
{
"quantity": 3000,
"price": 46.6,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|122657",
"symbol": "SHRIRAMFIN25MAY700PE",
"last_price": 43.3,
"volume": 81000,
"average_price": 49.91,
"oi": 199500,
"net_change": 0.75,
"total_buy_quantity": 84000,
"total_sell_quantity": 71250,
"lower_circuit_limit": 5.65,
"upper_circuit_limit": 79.45,
"last_trade_time": "1747820817431",
"oi_day_high": 206250,
"oi_day_low": 194250
},
"NSE_FO:MOTHERSON25MAY135CE": {
"ohlc": {
"open": 12.15,
"high": 13.55,
"low": 12.15,
"close": 13.2
},
"depth": {
"buy": [
{
"quantity": 3550,
"price": 13.05,
"orders": 1
},
{
"quantity": 3550,
"price": 13,
"orders": 1
},
{
"quantity": 3550,
"price": 12.85,
"orders": 1
},
{
"quantity": 14200,
"price": 12.8,
"orders": 1
},
{
"quantity": 3550,
"price": 12.75,
"orders": 1
}
],
"sell": [
{
"quantity": 3550,
"price": 13.15,
"orders": 1
},
{
"quantity": 10650,
"price": 13.2,
"orders": 3
},
{
"quantity": 10650,
"price": 13.25,
"orders": 3
},
{
"quantity": 7100,
"price": 13.3,
"orders": 2
},
{
"quantity": 3550,
"price": 13.35,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|105895",
"symbol": "MOTHERSON25MAY135CE",
"last_price": 13.2,
"volume": 195250,
"average_price": 13.16,
"oi": 1249600,
"net_change": 1.4,
"total_buy_quantity": 355000,
"total_sell_quantity": 404700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.8,
"last_trade_time": "1747821566086",
"oi_day_high": 1309950,
"oi_day_low": 1249600
},
"NSE_FO:CHOLAFIN25MAY1540CE": {
"ohlc": {
"open": 108.7,
"high": 116.2,
"low": 104.4,
"close": 114.05
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 113.65,
"orders": 1
},
{
"quantity": 625,
"price": 113.45,
"orders": 1
},
{
"quantity": 1250,
"price": 112.45,
"orders": 2
},
{
"quantity": 625,
"price": 112.4,
"orders": 1
},
{
"quantity": 625,
"price": 110.65,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 115.25,
"orders": 1
},
{
"quantity": 625,
"price": 115.3,
"orders": 1
},
{
"quantity": 625,
"price": 115.4,
"orders": 1
},
{
"quantity": 625,
"price": 115.5,
"orders": 1
},
{
"quantity": 625,
"price": 117.95,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|80759",
"symbol": "CHOLAFIN25MAY1540CE",
"last_price": 114.05,
"volume": 10625,
"average_price": 109.1,
"oi": 53125,
"net_change": 36.15,
"total_buy_quantity": 65625,
"total_sell_quantity": 58125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 159.3,
"last_trade_time": "1747821578107",
"oi_day_high": 54375,
"oi_day_low": 53125
},
"NSE_FO:HDFCAMC25MAY4550PE": {
"ohlc": {
"open": 20.2,
"high": 30.95,
"low": 12.75,
"close": 13.35
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 12.8,
"orders": 2
},
{
"quantity": 300,
"price": 12.7,
"orders": 2
},
{
"quantity": 150,
"price": 12.65,
"orders": 1
},
{
"quantity": 150,
"price": 12.6,
"orders": 1
},
{
"quantity": 450,
"price": 12.55,
"orders": 2
}
],
"sell": [
{
"quantity": 300,
"price": 13.45,
"orders": 2
},
{
"quantity": 300,
"price": 13.5,
"orders": 2
},
{
"quantity": 300,
"price": 13.55,
"orders": 2
},
{
"quantity": 150,
"price": 13.6,
"orders": 1
},
{
"quantity": 150,
"price": 13.65,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|93473",
"symbol": "HDFCAMC25MAY4550PE",
"last_price": 13.35,
"volume": 106500,
"average_price": 18.61,
"oi": 34350,
"net_change": -6.85,
"total_buy_quantity": 60750,
"total_sell_quantity": 27750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 81.15,
"last_trade_time": "1747821321083",
"oi_day_high": 35700,
"oi_day_low": 23700
},
"NSE_FO:IRB25MAY48PE": {
"ohlc": {
"open": 0.55,
"high": 0.7,
"low": 0.2,
"close": 0.2
},
"depth": {
"buy": [
{
"quantity": 645750,
"price": 0.2,
"orders": 12
},
{
"quantity": 830250,
"price": 0.15,
"orders": 20
},
{
"quantity": 666250,
"price": 0.1,
"orders": 8
},
{
"quantity": 410000,
"price": 0.05,
"orders": 5
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 164000,
"price": 0.25,
"orders": 7
},
{
"quantity": 225500,
"price": 0.3,
"orders": 7
},
{
"quantity": 123000,
"price": 0.35,
"orders": 3
},
{
"quantity": 102500,
"price": 0.4,
"orders": 2
},
{
"quantity": 41000,
"price": 0.45,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|95827",
"symbol": "IRB25MAY48PE",
"last_price": 0.2,
"volume": 3577250,
"average_price": 0.28,
"oi": 1271000,
"net_change": -0.45,
"total_buy_quantity": 2552250,
"total_sell_quantity": 1588750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.65,
"last_trade_time": "1747821480720",
"oi_day_high": 1865500,
"oi_day_low": 1271000
},
"NSE_FO:PIDILITIND25MAY3080PE": {
"ohlc": {
"open": 76.1,
"high": 105.65,
"low": 72.65,
"close": 91.15
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 93.5,
"orders": 1
},
{
"quantity": 250,
"price": 93.45,
"orders": 1
},
{
"quantity": 250,
"price": 93.4,
"orders": 1
},
{
"quantity": 250,
"price": 92.95,
"orders": 1
},
{
"quantity": 250,
"price": 92.55,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 99.75,
"orders": 1
},
{
"quantity": 250,
"price": 99.8,
"orders": 1
},
{
"quantity": 500,
"price": 99.85,
"orders": 2
},
{
"quantity": 250,
"price": 99.9,
"orders": 1
},
{
"quantity": 500,
"price": 99.95,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|116029",
"symbol": "PIDILITIND25MAY3080PE",
"last_price": 91.15,
"volume": 5750,
"average_price": 87.1,
"oi": 22000,
"net_change": 12.6,
"total_buy_quantity": 49750,
"total_sell_quantity": 17750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 162.5,
"last_trade_time": "1747821178506",
"oi_day_high": 24000,
"oi_day_low": 22000
},
"NSE_FO:LT25MAY3620PE": {
"ohlc": {
"open": 79.8,
"high": 82.75,
"low": 46.9,
"close": 61.55
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 61.3,
"orders": 1
},
{
"quantity": 150,
"price": 61.25,
"orders": 1
},
{
"quantity": 150,
"price": 61.1,
"orders": 1
},
{
"quantity": 150,
"price": 61.05,
"orders": 1
},
{
"quantity": 150,
"price": 60.25,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 61.7,
"orders": 1
},
{
"quantity": 150,
"price": 61.75,
"orders": 1
},
{
"quantity": 150,
"price": 61.8,
"orders": 1
},
{
"quantity": 150,
"price": 61.85,
"orders": 1
},
{
"quantity": 150,
"price": 61.9,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|114713",
"symbol": "LT25MAY3620PE",
"last_price": 61.55,
"volume": 142200,
"average_price": 60.78,
"oi": 99600,
"net_change": -7.55,
"total_buy_quantity": 66600,
"total_sell_quantity": 22350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 176.85,
"last_trade_time": "1747821453283",
"oi_day_high": 100800,
"oi_day_low": 92850
},
"NSE_FO:KOTAKBANK25MAY2220PE": {
"ohlc": {
"open": 134.55,
"high": 150,
"low": 124.85,
"close": 147.55
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 147.65,
"orders": 1
},
{
"quantity": 400,
"price": 147.6,
"orders": 1
},
{
"quantity": 400,
"price": 147.3,
"orders": 1
},
{
"quantity": 400,
"price": 146.1,
"orders": 1
},
{
"quantity": 400,
"price": 146.05,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 149.45,
"orders": 1
},
{
"quantity": 400,
"price": 149.5,
"orders": 1
},
{
"quantity": 400,
"price": 149.65,
"orders": 1
},
{
"quantity": 400,
"price": 149.7,
"orders": 1
},
{
"quantity": 400,
"price": 150,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|112103",
"symbol": "KOTAKBANK25MAY2220PE",
"last_price": 147.55,
"volume": 12000,
"average_price": 136.24,
"oi": 286800,
"net_change": 33.05,
"total_buy_quantity": 30000,
"total_sell_quantity": 29600,
"lower_circuit_limit": 29.25,
"upper_circuit_limit": 199.75,
"last_trade_time": "1747821475054",
"oi_day_high": 290800,
"oi_day_low": 286800
},
"NSE_FO:TATATECH25MAY720CE": {
"ohlc": {
"open": 29,
"high": 43.85,
"low": 28.75,
"close": 40.85
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 40.8,
"orders": 1
},
{
"quantity": 700,
"price": 40.25,
"orders": 1
},
{
"quantity": 1400,
"price": 40.2,
"orders": 2
},
{
"quantity": 700,
"price": 39.75,
"orders": 1
},
{
"quantity": 700,
"price": 39.7,
"orders": 1
}
],
"sell": [
{
"quantity": 1400,
"price": 41.4,
"orders": 2
},
{
"quantity": 700,
"price": 42.9,
"orders": 1
},
{
"quantity": 700,
"price": 42.95,
"orders": 1
},
{
"quantity": 700,
"price": 44.45,
"orders": 1
},
{
"quantity": 4900,
"price": 44.5,
"orders": 2
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|131284",
"symbol": "TATATECH25MAY720CE",
"last_price": 40.85,
"volume": 36400,
"average_price": 39.76,
"oi": 361200,
"net_change": 8.8,
"total_buy_quantity": 82600,
"total_sell_quantity": 74900,
"lower_circuit_limit": 2.35,
"upper_circuit_limit": 61.75,
"last_trade_time": "1747821375042",
"oi_day_high": 373800,
"oi_day_low": 361200
},
"NSE_FO:RECLTD25MAY440CE": {
"ohlc": {
"open": 0.95,
"high": 1.3,
"low": 0.75,
"close": 0.95
},
"depth": {
"buy": [
{
"quantity": 5000,
"price": 0.95,
"orders": 4
},
{
"quantity": 18000,
"price": 0.9,
"orders": 8
},
{
"quantity": 20000,
"price": 0.85,
"orders": 10
},
{
"quantity": 19000,
"price": 0.8,
"orders": 7
},
{
"quantity": 12000,
"price": 0.75,
"orders": 7
}
],
"sell": [
{
"quantity": 9000,
"price": 1,
"orders": 6
},
{
"quantity": 12000,
"price": 1.05,
"orders": 10
},
{
"quantity": 33000,
"price": 1.1,
"orders": 10
},
{
"quantity": 21000,
"price": 1.15,
"orders": 9
},
{
"quantity": 18000,
"price": 1.2,
"orders": 10
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|119728",
"symbol": "RECLTD25MAY440CE",
"last_price": 0.95,
"volume": 2271000,
"average_price": 1,
"oi": 3605000,
"net_change": -0.15,
"total_buy_quantity": 942000,
"total_sell_quantity": 574000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.1,
"last_trade_time": "1747821597114",
"oi_day_high": 3643000,
"oi_day_low": 3535000
},
"NSE_FO:ABB25MAY5700CE": {
"ohlc": {
"open": 159.95,
"high": 256,
"low": 137.4,
"close": 249.9
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 247.05,
"orders": 2
},
{
"quantity": 125,
"price": 247,
"orders": 1
},
{
"quantity": 125,
"price": 246.05,
"orders": 1
},
{
"quantity": 125,
"price": 245.9,
"orders": 1
},
{
"quantity": 125,
"price": 245.85,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 249.4,
"orders": 1
},
{
"quantity": 125,
"price": 249.45,
"orders": 1
},
{
"quantity": 125,
"price": 249.5,
"orders": 1
},
{
"quantity": 125,
"price": 254.3,
"orders": 1
},
{
"quantity": 125,
"price": 254.35,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|65241",
"symbol": "ABB25MAY5700CE",
"last_price": 249.9,
"volume": 91375,
"average_price": 196.14,
"oi": 77625,
"net_change": 104.35,
"total_buy_quantity": 11875,
"total_sell_quantity": 8750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 366.15,
"last_trade_time": "1747821595378",
"oi_day_high": 86625,
"oi_day_low": 77375
},
"NSE_FO:BAJAJFINSV25MAY1980CE": {
"ohlc": {
"open": 47.5,
"high": 75.95,
"low": 42.65,
"close": 70.5
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 68.9,
"orders": 1
},
{
"quantity": 500,
"price": 68.85,
"orders": 1
},
{
"quantity": 500,
"price": 67.95,
"orders": 1
},
{
"quantity": 500,
"price": 67.9,
"orders": 1
},
{
"quantity": 1000,
"price": 67.55,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 70.55,
"orders": 1
},
{
"quantity": 500,
"price": 70.6,
"orders": 1
},
{
"quantity": 500,
"price": 70.7,
"orders": 1
},
{
"quantity": 500,
"price": 70.75,
"orders": 1
},
{
"quantity": 500,
"price": 71,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|72170",
"symbol": "BAJAJFINSV25MAY1980CE",
"last_price": 70.5,
"volume": 93000,
"average_price": 62.54,
"oi": 54000,
"net_change": 23.8,
"total_buy_quantity": 48500,
"total_sell_quantity": 19000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 109.4,
"last_trade_time": "1747821593001",
"oi_day_high": 59000,
"oi_day_low": 52000
},
"NSE_FO:INDIANB25MAY570PE": {
"ohlc": {
"open": 2.05,
"high": 3.6,
"low": 1.3,
"close": 2.05
},
"depth": {
"buy": [
{
"quantity": 1900,
"price": 2.05,
"orders": 2
},
{
"quantity": 8550,
"price": 2,
"orders": 5
},
{
"quantity": 1900,
"price": 1.95,
"orders": 2
},
{
"quantity": 6650,
"price": 1.9,
"orders": 3
},
{
"quantity": 2850,
"price": 1.85,
"orders": 2
}
],
"sell": [
{
"quantity": 950,
"price": 2.1,
"orders": 1
},
{
"quantity": 1900,
"price": 2.15,
"orders": 2
},
{
"quantity": 2850,
"price": 2.2,
"orders": 3
},
{
"quantity": 3800,
"price": 2.25,
"orders": 3
},
{
"quantity": 3800,
"price": 2.3,
"orders": 4
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|103523",
"symbol": "INDIANB25MAY570PE",
"last_price": 2.05,
"volume": 66500,
"average_price": 2.52,
"oi": 179550,
"net_change": 0,
"total_buy_quantity": 205200,
"total_sell_quantity": 177650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.05,
"last_trade_time": "1747821555233",
"oi_day_high": 183350,
"oi_day_low": 178600
},
"NSE_FO:BHARATFORG25MAY1100CE": {
"ohlc": {
"open": 145.6,
"high": 145.6,
"low": 130,
"close": 135
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 133.2,
"orders": 1
},
{
"quantity": 500,
"price": 133.15,
"orders": 1
},
{
"quantity": 500,
"price": 133.1,
"orders": 1
},
{
"quantity": 500,
"price": 133.05,
"orders": 1
},
{
"quantity": 500,
"price": 130.05,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 135.65,
"orders": 1
},
{
"quantity": 500,
"price": 135.85,
"orders": 1
},
{
"quantity": 500,
"price": 135.9,
"orders": 1
},
{
"quantity": 500,
"price": 151.55,
"orders": 1
},
{
"quantity": 2000,
"price": 151.65,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|74775",
"symbol": "BHARATFORG25MAY1100CE",
"last_price": 135,
"volume": 22000,
"average_price": 135.9,
"oi": 337000,
"net_change": 1,
"total_buy_quantity": 41500,
"total_sell_quantity": 30000,
"lower_circuit_limit": 56.3,
"upper_circuit_limit": 211.7,
"last_trade_time": "1747821547408",
"oi_day_high": 337000,
"oi_day_low": 335500
},
"NSE_FO:OFSS25MAY8535CE": {
"ohlc": {
"open": 114.85,
"high": 171.5,
"low": 91,
"close": 103.7
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 103.2,
"orders": 1
},
{
"quantity": 50,
"price": 100.85,
"orders": 1
},
{
"quantity": 100,
"price": 100.05,
"orders": 1
},
{
"quantity": 100,
"price": 97.55,
"orders": 1
},
{
"quantity": 50,
"price": 97.4,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 106.05,
"orders": 1
},
{
"quantity": 50,
"price": 107.35,
"orders": 1
},
{
"quantity": 50,
"price": 109.6,
"orders": 1
},
{
"quantity": 50,
"price": 109.65,
"orders": 1
},
{
"quantity": 100,
"price": 109.95,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|125826",
"symbol": "OFSS25MAY8535CE",
"last_price": 103.7,
"volume": 38000,
"average_price": 123.39,
"oi": 19750,
"net_change": -49.65,
"total_buy_quantity": 35300,
"total_sell_quantity": 9100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 432.9,
"last_trade_time": "1747821497747",
"oi_day_high": 20850,
"oi_day_low": 18000
},
"NSE_FO:SJVN25MAY99CE": {
"ohlc": {
"open": 4.3,
"high": 4.3,
"low": 2.7,
"close": 3.7
},
"depth": {
"buy": [
{
"quantity": 9450,
"price": 3.7,
"orders": 2
},
{
"quantity": 33075,
"price": 3.65,
"orders": 5
},
{
"quantity": 23625,
"price": 3.6,
"orders": 4
},
{
"quantity": 28350,
"price": 3.55,
"orders": 4
},
{
"quantity": 37800,
"price": 3.5,
"orders": 7
}
],
"sell": [
{
"quantity": 9450,
"price": 3.8,
"orders": 2
},
{
"quantity": 23625,
"price": 3.85,
"orders": 4
},
{
"quantity": 9450,
"price": 3.9,
"orders": 2
},
{
"quantity": 18900,
"price": 3.95,
"orders": 3
},
{
"quantity": 23625,
"price": 4,
"orders": 2
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|138190",
"symbol": "SJVN25MAY99CE",
"last_price": 3.7,
"volume": 382725,
"average_price": 3.41,
"oi": 212625,
"net_change": -0.45,
"total_buy_quantity": 760725,
"total_sell_quantity": 642600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.15,
"last_trade_time": "1747821497215",
"oi_day_high": 231525,
"oi_day_low": 189000
},
"NSE_FO:BALKRISIND25MAY2580CE": {
"ohlc": {
"open": 134.35,
"high": 134.35,
"low": 115.4,
"close": 119.85
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 126.7,
"orders": 2
},
{
"quantity": 300,
"price": 126.65,
"orders": 1
},
{
"quantity": 300,
"price": 126.6,
"orders": 1
},
{
"quantity": 600,
"price": 126.05,
"orders": 1
},
{
"quantity": 600,
"price": 123.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1500,
"price": 138.8,
"orders": 3
},
{
"quantity": 300,
"price": 138.85,
"orders": 1
},
{
"quantity": 900,
"price": 146.85,
"orders": 1
},
{
"quantity": 1500,
"price": 148.2,
"orders": 1
},
{
"quantity": 3000,
"price": 153.55,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|72896",
"symbol": "BALKRISIND25MAY2580CE",
"last_price": 119.85,
"volume": 1200,
"average_price": 123.25,
"oi": 2700,
"net_change": 11.05,
"total_buy_quantity": 8400,
"total_sell_quantity": 16200,
"lower_circuit_limit": 7.35,
"upper_circuit_limit": 210.25,
"last_trade_time": "1747817837610",
"oi_day_high": 2700,
"oi_day_low": 2400
},
"NSE_FO:SUNPHARMA25MAY1800PE": {
"ohlc": {
"open": 80,
"high": 82.65,
"low": 57.1,
"close": 74.2
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 75.05,
"orders": 1
},
{
"quantity": 350,
"price": 74.8,
"orders": 1
},
{
"quantity": 350,
"price": 73.75,
"orders": 1
},
{
"quantity": 350,
"price": 73.7,
"orders": 1
},
{
"quantity": 350,
"price": 73.6,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 75.45,
"orders": 1
},
{
"quantity": 350,
"price": 75.5,
"orders": 1
},
{
"quantity": 350,
"price": 75.8,
"orders": 1
},
{
"quantity": 350,
"price": 76.7,
"orders": 1
},
{
"quantity": 700,
"price": 76.75,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|125707",
"symbol": "SUNPHARMA25MAY1800PE",
"last_price": 74.2,
"volume": 63000,
"average_price": 67.87,
"oi": 420700,
"net_change": -20.75,
"total_buy_quantity": 46200,
"total_sell_quantity": 44800,
"lower_circuit_limit": 2.15,
"upper_circuit_limit": 156.75,
"last_trade_time": "1747821578280",
"oi_day_high": 427350,
"oi_day_low": 420700
},
"NSE_FO:TITAN25MAY3380PE": {
"ohlc": {
"open": 4.95,
"high": 5.3,
"low": 3.55,
"close": 4
},
"depth": {
"buy": [
{
"quantity": 525,
"price": 4,
"orders": 3
},
{
"quantity": 700,
"price": 3.95,
"orders": 4
},
{
"quantity": 875,
"price": 3.9,
"orders": 4
},
{
"quantity": 875,
"price": 3.85,
"orders": 4
},
{
"quantity": 525,
"price": 3.8,
"orders": 3
}
],
"sell": [
{
"quantity": 1750,
"price": 4.2,
"orders": 5
},
{
"quantity": 1400,
"price": 4.25,
"orders": 3
},
{
"quantity": 1400,
"price": 4.3,
"orders": 2
},
{
"quantity": 1575,
"price": 4.35,
"orders": 3
},
{
"quantity": 2100,
"price": 4.4,
"orders": 3
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|144457",
"symbol": "TITAN25MAY3380PE",
"last_price": 4,
"volume": 61425,
"average_price": 4.14,
"oi": 60550,
"net_change": -0.95,
"total_buy_quantity": 202125,
"total_sell_quantity": 44275,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.95,
"last_trade_time": "1747821512999",
"oi_day_high": 64925,
"oi_day_low": 58100
},
"NSE_FO:NHPC25MAY89CE": {
"ohlc": {
"open": 2.25,
"high": 2.55,
"low": 1.15,
"close": 1.4
},
"depth": {
"buy": [
{
"quantity": 64000,
"price": 1.4,
"orders": 5
},
{
"quantity": 96000,
"price": 1.35,
"orders": 8
},
{
"quantity": 121600,
"price": 1.3,
"orders": 15
},
{
"quantity": 70400,
"price": 1.25,
"orders": 5
},
{
"quantity": 64000,
"price": 1.2,
"orders": 5
}
],
"sell": [
{
"quantity": 44800,
"price": 1.45,
"orders": 5
},
{
"quantity": 83200,
"price": 1.5,
"orders": 10
},
{
"quantity": 134400,
"price": 1.55,
"orders": 16
},
{
"quantity": 38400,
"price": 1.6,
"orders": 3
},
{
"quantity": 32000,
"price": 1.65,
"orders": 3
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|123706",
"symbol": "NHPC25MAY89CE",
"last_price": 1.4,
"volume": 7584000,
"average_price": 1.67,
"oi": 1971200,
"net_change": -0.2,
"total_buy_quantity": 1638400,
"total_sell_quantity": 1523200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.6,
"last_trade_time": "1747821559318",
"oi_day_high": 2553600,
"oi_day_low": 1702400
},
"NSE_FO:PIIND25MAY3650PE": {
"ohlc": {
"open": 51,
"high": 123.1,
"low": 37.4,
"close": 39.55
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 38.05,
"orders": 1
},
{
"quantity": 125,
"price": 37.1,
"orders": 1
},
{
"quantity": 250,
"price": 37.05,
"orders": 1
},
{
"quantity": 125,
"price": 36.8,
"orders": 1
},
{
"quantity": 500,
"price": 36.05,
"orders": 3
}
],
"sell": [
{
"quantity": 125,
"price": 39,
"orders": 1
},
{
"quantity": 125,
"price": 39.2,
"orders": 1
},
{
"quantity": 125,
"price": 39.8,
"orders": 1
},
{
"quantity": 125,
"price": 39.85,
"orders": 1
},
{
"quantity": 125,
"price": 39.9,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|129736",
"symbol": "PIIND25MAY3650PE",
"last_price": 39.55,
"volume": 367250,
"average_price": 67.41,
"oi": 49375,
"net_change": -1.2,
"total_buy_quantity": 30625,
"total_sell_quantity": 23250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 262.5,
"last_trade_time": "1747821571909",
"oi_day_high": 54750,
"oi_day_low": 47375
},
"NSE_FO:FEDERALBNK25MAY202.5CE": {
"ohlc": {
"open": 1.8,
"high": 2.9,
"low": 1.4,
"close": 2.25
},
"depth": {
"buy": [
{
"quantity": 5000,
"price": 2.25,
"orders": 1
},
{
"quantity": 30000,
"price": 2.2,
"orders": 5
},
{
"quantity": 75000,
"price": 2.15,
"orders": 13
},
{
"quantity": 45000,
"price": 2.1,
"orders": 7
},
{
"quantity": 40000,
"price": 2.05,
"orders": 5
}
],
"sell": [
{
"quantity": 20000,
"price": 2.3,
"orders": 3
},
{
"quantity": 45000,
"price": 2.35,
"orders": 7
},
{
"quantity": 55000,
"price": 2.4,
"orders": 8
},
{
"quantity": 45000,
"price": 2.45,
"orders": 7
},
{
"quantity": 60000,
"price": 2.5,
"orders": 7
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|88993",
"symbol": "FEDERALBNK25MAY202.5CE",
"last_price": 2.25,
"volume": 7305000,
"average_price": 2.17,
"oi": 1685000,
"net_change": 0.45,
"total_buy_quantity": 1125000,
"total_sell_quantity": 1420000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.8,
"last_trade_time": "1747821588011",
"oi_day_high": 2110000,
"oi_day_low": 1670000
},
"NSE_FO:APOLLOHOSP25MAY7150CE": {
"ohlc": {
"open": 37.85,
"high": 52.45,
"low": 25.35,
"close": 31.35
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 31.2,
"orders": 1
},
{
"quantity": 125,
"price": 31.05,
"orders": 1
},
{
"quantity": 375,
"price": 31,
"orders": 3
},
{
"quantity": 375,
"price": 29.7,
"orders": 1
},
{
"quantity": 625,
"price": 29.65,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 31.85,
"orders": 1
},
{
"quantity": 125,
"price": 31.9,
"orders": 1
},
{
"quantity": 375,
"price": 31.95,
"orders": 1
},
{
"quantity": 250,
"price": 32,
"orders": 2
},
{
"quantity": 500,
"price": 32.1,
"orders": 2
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|68321",
"symbol": "APOLLOHOSP25MAY7150CE",
"last_price": 31.35,
"volume": 121750,
"average_price": 41.02,
"oi": 71125,
"net_change": 3.95,
"total_buy_quantity": 27500,
"total_sell_quantity": 21500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 97.8,
"last_trade_time": "1747821595904",
"oi_day_high": 75250,
"oi_day_low": 68750
},
"NSE_FO:UPL25MAY680CE": {
"ohlc": {
"open": 1.55,
"high": 1.7,
"low": 1.05,
"close": 1.5
},
"depth": {
"buy": [
{
"quantity": 12195,
"price": 1.45,
"orders": 4
},
{
"quantity": 12195,
"price": 1.4,
"orders": 5
},
{
"quantity": 20325,
"price": 1.35,
"orders": 8
},
{
"quantity": 16260,
"price": 1.3,
"orders": 6
},
{
"quantity": 17615,
"price": 1.25,
"orders": 6
}
],
"sell": [
{
"quantity": 2710,
"price": 1.5,
"orders": 2
},
{
"quantity": 13550,
"price": 1.55,
"orders": 7
},
{
"quantity": 13550,
"price": 1.6,
"orders": 6
},
{
"quantity": 23035,
"price": 1.65,
"orders": 7
},
{
"quantity": 39295,
"price": 1.7,
"orders": 13
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|138929",
"symbol": "UPL25MAY680CE",
"last_price": 1.5,
"volume": 2172065,
"average_price": 1.36,
"oi": 3077205,
"net_change": -0.05,
"total_buy_quantity": 1017605,
"total_sell_quantity": 674790,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.55,
"last_trade_time": "1747821545693",
"oi_day_high": 3586685,
"oi_day_low": 3077205
},
"NSE_FO:ICICIPRULI25MAY600PE": {
"ohlc": {
"open": 5.1,
"high": 5.1,
"low": 2.5,
"close": 2.6
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 2.6,
"orders": 1
},
{
"quantity": 1500,
"price": 2.55,
"orders": 2
},
{
"quantity": 1500,
"price": 2.5,
"orders": 2
},
{
"quantity": 2250,
"price": 2.45,
"orders": 3
},
{
"quantity": 750,
"price": 2.4,
"orders": 1
}
],
"sell": [
{
"quantity": 1500,
"price": 2.7,
"orders": 2
},
{
"quantity": 3000,
"price": 2.75,
"orders": 4
},
{
"quantity": 3000,
"price": 2.8,
"orders": 4
},
{
"quantity": 3000,
"price": 2.85,
"orders": 3
},
{
"quantity": 1500,
"price": 2.9,
"orders": 2
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|91344",
"symbol": "ICICIPRULI25MAY600PE",
"last_price": 2.6,
"volume": 81000,
"average_price": 3.51,
"oi": 150000,
"net_change": -1.95,
"total_buy_quantity": 162000,
"total_sell_quantity": 161250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.55,
"last_trade_time": "1747821495099",
"oi_day_high": 174000,
"oi_day_low": 150000
},
"NSE_FO:SUNPHARMA25MAY1820CE": {
"ohlc": {
"open": 7.6,
"high": 13,
"low": 6,
"close": 8.3
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 8.15,
"orders": 1
},
{
"quantity": 1050,
"price": 8.1,
"orders": 3
},
{
"quantity": 700,
"price": 8.05,
"orders": 2
},
{
"quantity": 350,
"price": 8,
"orders": 1
},
{
"quantity": 1050,
"price": 7.95,
"orders": 2
}
],
"sell": [
{
"quantity": 350,
"price": 8.3,
"orders": 1
},
{
"quantity": 350,
"price": 8.35,
"orders": 1
},
{
"quantity": 1050,
"price": 8.4,
"orders": 2
},
{
"quantity": 1400,
"price": 8.45,
"orders": 3
},
{
"quantity": 1050,
"price": 8.5,
"orders": 3
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|140254",
"symbol": "SUNPHARMA25MAY1820CE",
"last_price": 8.3,
"volume": 722750,
"average_price": 8.96,
"oi": 408450,
"net_change": 2.15,
"total_buy_quantity": 505750,
"total_sell_quantity": 99400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 42.15,
"last_trade_time": "1747821596468",
"oi_day_high": 424900,
"oi_day_low": 362950
},
"NSE_FO:M&MFIN25MAY262.7PE": {
"ohlc": {
"open": 7.8,
"high": 8.1,
"low": 5.2,
"close": 5.3
},
"depth": {
"buy": [
{
"quantity": 2056,
"price": 5.35,
"orders": 1
},
{
"quantity": 4112,
"price": 5.3,
"orders": 2
},
{
"quantity": 2056,
"price": 5.15,
"orders": 1
},
{
"quantity": 2056,
"price": 5.1,
"orders": 1
},
{
"quantity": 2056,
"price": 5.05,
"orders": 1
}
],
"sell": [
{
"quantity": 8224,
"price": 5.5,
"orders": 4
},
{
"quantity": 4112,
"price": 5.55,
"orders": 2
},
{
"quantity": 2056,
"price": 5.6,
"orders": 1
},
{
"quantity": 2056,
"price": 5.65,
"orders": 1
},
{
"quantity": 2056,
"price": 5.7,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|103517",
"symbol": "M&MFIN25MAY262.7PE",
"last_price": 5.3,
"volume": 207656,
"average_price": 6.09,
"oi": 725768,
"net_change": -1.85,
"total_buy_quantity": 277560,
"total_sell_quantity": 296064,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.15,
"last_trade_time": "1747821525568",
"oi_day_high": 725768,
"oi_day_low": 680536
},
"NSE_FO:ABFRL25MAY275PE": {
"ohlc": {
"open": 2.95,
"high": 7.85,
"low": 2,
"close": 3.25
},
"depth": {
"buy": [
{
"quantity": 5200,
"price": 3.85,
"orders": 2
},
{
"quantity": 2600,
"price": 3.6,
"orders": 1
},
{
"quantity": 7800,
"price": 2.55,
"orders": 2
},
{
"quantity": 57200,
"price": 2.5,
"orders": 1
},
{
"quantity": 5200,
"price": 1.05,
"orders": 1
}
],
"sell": [
{
"quantity": 2600,
"price": 8.75,
"orders": 1
},
{
"quantity": 13000,
"price": 8.8,
"orders": 1
},
{
"quantity": 2600,
"price": 8.9,
"orders": 1
},
{
"quantity": 52000,
"price": 9.1,
"orders": 1
},
{
"quantity": 7800,
"price": 9.25,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|65599",
"symbol": "ABFRL25MAY275PE",
"last_price": 3.25,
"volume": 2022800,
"average_price": 4.45,
"oi": 764400,
"net_change": 0.9,
"total_buy_quantity": 101400,
"total_sell_quantity": 78000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.35,
"last_trade_time": "1747821570332",
"oi_day_high": 1159600,
"oi_day_low": 764400
},
"NSE_FO:DELHIVERY25MAY300CE": {
"ohlc": {
"open": 40,
"high": 52.5,
"low": 40,
"close": 48
},
"depth": {
"buy": [
{
"quantity": 1525,
"price": 48.1,
"orders": 1
},
{
"quantity": 1525,
"price": 46.75,
"orders": 1
},
{
"quantity": 6100,
"price": 46.65,
"orders": 1
},
{
"quantity": 15250,
"price": 46.35,
"orders": 1
},
{
"quantity": 15250,
"price": 44.5,
"orders": 1
}
],
"sell": [
{
"quantity": 1525,
"price": 49.3,
"orders": 1
},
{
"quantity": 1525,
"price": 49.35,
"orders": 1
},
{
"quantity": 6100,
"price": 49.75,
"orders": 1
},
{
"quantity": 15250,
"price": 50.05,
"orders": 1
},
{
"quantity": 15250,
"price": 50.1,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|79052",
"symbol": "DELHIVERY25MAY300CE",
"last_price": 48,
"volume": 13725,
"average_price": 46.47,
"oi": 224175,
"net_change": 0,
"total_buy_quantity": 132675,
"total_sell_quantity": 138775,
"lower_circuit_limit": 24.05,
"upper_circuit_limit": 71.95,
"last_trade_time": "1747820778991",
"oi_day_high": 228750,
"oi_day_low": 222650
},
"NSE_FO:GAIL25MAY192.5PE": {
"ohlc": {
"open": 5.75,
"high": 7,
"low": 4.6,
"close": 4.9
},
"depth": {
"buy": [
{
"quantity": 7050,
"price": 4.85,
"orders": 3
},
{
"quantity": 14100,
"price": 4.8,
"orders": 5
},
{
"quantity": 18800,
"price": 4.75,
"orders": 6
},
{
"quantity": 21150,
"price": 4.7,
"orders": 8
},
{
"quantity": 25850,
"price": 4.65,
"orders": 9
}
],
"sell": [
{
"quantity": 11750,
"price": 4.95,
"orders": 5
},
{
"quantity": 9400,
"price": 5,
"orders": 3
},
{
"quantity": 16450,
"price": 5.05,
"orders": 5
},
{
"quantity": 7050,
"price": 5.1,
"orders": 3
},
{
"quantity": 9400,
"price": 5.15,
"orders": 3
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|89380",
"symbol": "GAIL25MAY192.5PE",
"last_price": 4.9,
"volume": 1041050,
"average_price": 5.65,
"oi": 737900,
"net_change": 0.4,
"total_buy_quantity": 458250,
"total_sell_quantity": 366600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.5,
"last_trade_time": "1747821595176",
"oi_day_high": 902400,
"oi_day_low": 737900
},
"NSE_FO:ZYDUSLIFE25MAY880PE": {
"ohlc": {
"open": 21.5,
"high": 25,
"low": 9.25,
"close": 10.8
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 10.95,
"orders": 1
},
{
"quantity": 900,
"price": 10.9,
"orders": 1
},
{
"quantity": 900,
"price": 10.8,
"orders": 1
},
{
"quantity": 900,
"price": 10.7,
"orders": 1
},
{
"quantity": 900,
"price": 10.65,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 11.15,
"orders": 1
},
{
"quantity": 900,
"price": 11.2,
"orders": 1
},
{
"quantity": 900,
"price": 11.3,
"orders": 1
},
{
"quantity": 2700,
"price": 11.35,
"orders": 2
},
{
"quantity": 900,
"price": 11.4,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|140952",
"symbol": "ZYDUSLIFE25MAY880PE",
"last_price": 10.8,
"volume": 1542600,
"average_price": 12.64,
"oi": 293400,
"net_change": -5.05,
"total_buy_quantity": 486900,
"total_sell_quantity": 151200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.35,
"last_trade_time": "1747821557211",
"oi_day_high": 349200,
"oi_day_low": 271800
},
"NSE_FO:KPITTECH25MAY1220CE": {
"ohlc": {
"open": 118,
"high": 118,
"low": 118,
"close": 118
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 112.3,
"orders": 1
},
{
"quantity": 400,
"price": 112.25,
"orders": 1
},
{
"quantity": 1200,
"price": 105.05,
"orders": 1
},
{
"quantity": 400,
"price": 101.55,
"orders": 1
},
{
"quantity": 400,
"price": 101.4,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 118.95,
"orders": 2
},
{
"quantity": 400,
"price": 119,
"orders": 1
},
{
"quantity": 1200,
"price": 120.05,
"orders": 1
},
{
"quantity": 2000,
"price": 121.65,
"orders": 1
},
{
"quantity": 4000,
"price": 123.55,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|112453",
"symbol": "KPITTECH25MAY1220CE",
"last_price": 118,
"volume": 400,
"average_price": 118,
"oi": 62000,
"net_change": 11.45,
"total_buy_quantity": 33600,
"total_sell_quantity": 33200,
"lower_circuit_limit": 18.4,
"upper_circuit_limit": 194.7,
"last_trade_time": "1747817045545",
"oi_day_high": 62000,
"oi_day_low": 62000
},
"NSE_FO:TATAMOTORS25MAY670PE": {
"ohlc": {
"open": 1.9,
"high": 2.55,
"low": 1.5,
"close": 1.6
},
"depth": {
"buy": [
{
"quantity": 16500,
"price": 1.55,
"orders": 11
},
{
"quantity": 45100,
"price": 1.5,
"orders": 15
},
{
"quantity": 22000,
"price": 1.45,
"orders": 11
},
{
"quantity": 33000,
"price": 1.4,
"orders": 10
},
{
"quantity": 16500,
"price": 1.35,
"orders": 9
}
],
"sell": [
{
"quantity": 13750,
"price": 1.65,
"orders": 6
},
{
"quantity": 14300,
"price": 1.7,
"orders": 6
},
{
"quantity": 13750,
"price": 1.75,
"orders": 5
},
{
"quantity": 14300,
"price": 1.8,
"orders": 6
},
{
"quantity": 10450,
"price": 1.85,
"orders": 6
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|142678",
"symbol": "TATAMOTORS25MAY670PE",
"last_price": 1.6,
"volume": 3264800,
"average_price": 1.75,
"oi": 2366650,
"net_change": -0.45,
"total_buy_quantity": 926200,
"total_sell_quantity": 840950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.05,
"last_trade_time": "1747821481542",
"oi_day_high": 2398550,
"oi_day_low": 2105400
},
"NSE_FO:INDIGO25MAY5500PE": {
"ohlc": {
"open": 149.2,
"high": 185,
"low": 132.85,
"close": 154.95
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 154.35,
"orders": 1
},
{
"quantity": 150,
"price": 153.9,
"orders": 1
},
{
"quantity": 300,
"price": 152.1,
"orders": 2
},
{
"quantity": 300,
"price": 152.05,
"orders": 1
},
{
"quantity": 150,
"price": 150.1,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 156.45,
"orders": 1
},
{
"quantity": 150,
"price": 156.95,
"orders": 1
},
{
"quantity": 150,
"price": 157.05,
"orders": 1
},
{
"quantity": 150,
"price": 157.9,
"orders": 1
},
{
"quantity": 300,
"price": 157.95,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|94020",
"symbol": "INDIGO25MAY5500PE",
"last_price": 154.95,
"volume": 291900,
"average_price": 153.26,
"oi": 113700,
"net_change": 2.35,
"total_buy_quantity": 20250,
"total_sell_quantity": 21600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 323.5,
"last_trade_time": "1747821590171",
"oi_day_high": 116100,
"oi_day_low": 94800
},
"NSE_FO:PATANJALI25MAY1960CE": {
"ohlc": {
"open": 1.45,
"high": 1.75,
"low": 1.3,
"close": 1.6
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 1.5,
"orders": 4
},
{
"quantity": 1800,
"price": 1.45,
"orders": 6
},
{
"quantity": 3900,
"price": 1.4,
"orders": 4
},
{
"quantity": 1200,
"price": 1.35,
"orders": 3
},
{
"quantity": 600,
"price": 1.3,
"orders": 2
}
],
"sell": [
{
"quantity": 2400,
"price": 1.55,
"orders": 3
},
{
"quantity": 7200,
"price": 1.6,
"orders": 5
},
{
"quantity": 1200,
"price": 1.65,
"orders": 4
},
{
"quantity": 1500,
"price": 1.7,
"orders": 2
},
{
"quantity": 600,
"price": 1.75,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|113545",
"symbol": "PATANJALI25MAY1960CE",
"last_price": 1.6,
"volume": 35100,
"average_price": 1.52,
"oi": 95400,
"net_change": -0.3,
"total_buy_quantity": 69900,
"total_sell_quantity": 53400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.9,
"last_trade_time": "1747820423342",
"oi_day_high": 96000,
"oi_day_low": 92700
},
"NSE_FO:LT25MAY3300CE": {
"ohlc": {
"open": 276.3,
"high": 313,
"low": 276.3,
"close": 292.55
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 288.55,
"orders": 3
},
{
"quantity": 150,
"price": 288.5,
"orders": 1
},
{
"quantity": 150,
"price": 288.35,
"orders": 1
},
{
"quantity": 150,
"price": 287.4,
"orders": 1
},
{
"quantity": 4200,
"price": 283.3,
"orders": 3
}
],
"sell": [
{
"quantity": 150,
"price": 293.85,
"orders": 1
},
{
"quantity": 150,
"price": 293.9,
"orders": 1
},
{
"quantity": 150,
"price": 294.05,
"orders": 1
},
{
"quantity": 150,
"price": 294.8,
"orders": 1
},
{
"quantity": 150,
"price": 300,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|101854",
"symbol": "LT25MAY3300CE",
"last_price": 292.55,
"volume": 3900,
"average_price": 294.51,
"oi": 121650,
"net_change": 16.25,
"total_buy_quantity": 21000,
"total_sell_quantity": 15300,
"lower_circuit_limit": 104.1,
"upper_circuit_limit": 448.5,
"last_trade_time": "1747820014735",
"oi_day_high": 124950,
"oi_day_low": 121650
},
"NSE_FO:SYNGENE25MAY660CE": {
"ohlc": {
"open": 3.35,
"high": 5.7,
"low": 3.35,
"close": 4.25
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 4.15,
"orders": 2
},
{
"quantity": 2000,
"price": 4.1,
"orders": 2
},
{
"quantity": 2000,
"price": 4.05,
"orders": 2
},
{
"quantity": 3000,
"price": 4,
"orders": 3
},
{
"quantity": 3000,
"price": 3.95,
"orders": 3
}
],
"sell": [
{
"quantity": 2000,
"price": 4.3,
"orders": 2
},
{
"quantity": 2000,
"price": 4.35,
"orders": 2
},
{
"quantity": 8000,
"price": 4.4,
"orders": 5
},
{
"quantity": 2000,
"price": 4.45,
"orders": 2
},
{
"quantity": 2000,
"price": 4.5,
"orders": 2
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|126444",
"symbol": "SYNGENE25MAY660CE",
"last_price": 4.25,
"volume": 1339000,
"average_price": 4.69,
"oi": 1138000,
"net_change": 1.25,
"total_buy_quantity": 336000,
"total_sell_quantity": 284000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23,
"last_trade_time": "1747821597847",
"oi_day_high": 1208000,
"oi_day_low": 979000
},
"NSE_FO:LAURUSLABS25MAY650PE": {
"ohlc": {
"open": 53.05,
"high": 55.15,
"low": 52.95,
"close": 54.9
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 52.65,
"orders": 1
},
{
"quantity": 6800,
"price": 52.6,
"orders": 1
},
{
"quantity": 1700,
"price": 52.55,
"orders": 1
},
{
"quantity": 5100,
"price": 51.2,
"orders": 1
},
{
"quantity": 6800,
"price": 51.1,
"orders": 1
}
],
"sell": [
{
"quantity": 1700,
"price": 54.8,
"orders": 1
},
{
"quantity": 3400,
"price": 54.85,
"orders": 1
},
{
"quantity": 6800,
"price": 55.7,
"orders": 1
},
{
"quantity": 8500,
"price": 56.85,
"orders": 1
},
{
"quantity": 17000,
"price": 57.15,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|112724",
"symbol": "LAURUSLABS25MAY650PE",
"last_price": 54.9,
"volume": 30600,
"average_price": 53.81,
"oi": 618800,
"net_change": -1.4,
"total_buy_quantity": 136000,
"total_sell_quantity": 122400,
"lower_circuit_limit": 19.05,
"upper_circuit_limit": 93.55,
"last_trade_time": "1747814678295",
"oi_day_high": 625600,
"oi_day_low": 618800
},
"NSE_FO:DALBHARAT25MAY1980CE": {
"ohlc": {
"open": 90.05,
"high": 90.05,
"low": 90.05,
"close": 90.05
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 106.8,
"orders": 1
},
{
"quantity": 1100,
"price": 106.75,
"orders": 1
},
{
"quantity": 275,
"price": 106.7,
"orders": 1
},
{
"quantity": 825,
"price": 104.8,
"orders": 1
},
{
"quantity": 1100,
"price": 96.65,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 115.95,
"orders": 1
},
{
"quantity": 1100,
"price": 119.6,
"orders": 1
},
{
"quantity": 825,
"price": 121.55,
"orders": 1
},
{
"quantity": 1375,
"price": 122.55,
"orders": 1
},
{
"quantity": 2750,
"price": 123.1,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|84723",
"symbol": "DALBHARAT25MAY1980CE",
"last_price": 90.05,
"volume": 0,
"average_price": 0,
"oi": 19800,
"net_change": 2.9,
"total_buy_quantity": 24200,
"total_sell_quantity": 20075,
"lower_circuit_limit": 2.1,
"upper_circuit_limit": 172.2,
"last_trade_time": "1747734580000",
"oi_day_high": 20900,
"oi_day_low": 19800
},
"NSE_FO:JSWSTEEL25MAY1040PE": {
"ohlc": {
"open": 34.1,
"high": 43.85,
"low": 29.65,
"close": 43.7
},
"depth": {
"buy": [
{
"quantity": 675,
"price": 43.35,
"orders": 1
},
{
"quantity": 675,
"price": 43.3,
"orders": 1
},
{
"quantity": 675,
"price": 43.2,
"orders": 1
},
{
"quantity": 675,
"price": 43.15,
"orders": 1
},
{
"quantity": 1350,
"price": 43.1,
"orders": 2
}
],
"sell": [
{
"quantity": 1350,
"price": 43.75,
"orders": 2
},
{
"quantity": 675,
"price": 43.8,
"orders": 1
},
{
"quantity": 675,
"price": 44.1,
"orders": 1
},
{
"quantity": 675,
"price": 44.15,
"orders": 1
},
{
"quantity": 1350,
"price": 44.35,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|99016",
"symbol": "JSWSTEEL25MAY1040PE",
"last_price": 43.7,
"volume": 139725,
"average_price": 34.55,
"oi": 268650,
"net_change": 9.15,
"total_buy_quantity": 82350,
"total_sell_quantity": 58725,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 70.35,
"last_trade_time": "1747821429310",
"oi_day_high": 284850,
"oi_day_low": 267975
},
"NSE_FO:TITAGARH25MAY820CE": {
"ohlc": {
"open": 72,
"high": 128.25,
"low": 72,
"close": 88.25
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 87.8,
"orders": 1
},
{
"quantity": 625,
"price": 87.75,
"orders": 1
},
{
"quantity": 625,
"price": 86.55,
"orders": 1
},
{
"quantity": 2500,
"price": 86.5,
"orders": 1
},
{
"quantity": 625,
"price": 85.6,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 90.15,
"orders": 1
},
{
"quantity": 625,
"price": 90.2,
"orders": 1
},
{
"quantity": 625,
"price": 91.3,
"orders": 1
},
{
"quantity": 2500,
"price": 92.1,
"orders": 1
},
{
"quantity": 1875,
"price": 92.15,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|144082",
"symbol": "TITAGARH25MAY820CE",
"last_price": 88.25,
"volume": 55000,
"average_price": 99.28,
"oi": 96875,
"net_change": 17.75,
"total_buy_quantity": 190000,
"total_sell_quantity": 60625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 142.45,
"last_trade_time": "1747821482946",
"oi_day_high": 96875,
"oi_day_low": 88125
},
"NSE_FO:MRF25MAY130000CE": {
"ohlc": {
"open": 12150,
"high": 12600,
"low": 11805.1,
"close": 12050
},
"depth": {
"buy": [
{
"quantity": 15,
"price": 12200.1,
"orders": 1
},
{
"quantity": 50,
"price": 11794.4,
"orders": 1
},
{
"quantity": 25,
"price": 11409.25,
"orders": 1
},
{
"quantity": 50,
"price": 11120.45,
"orders": 1
},
{
"quantity": 200,
"price": 9956.55,
"orders": 1
}
],
"sell": [
{
"quantity": 10,
"price": 12600,
"orders": 1
},
{
"quantity": 20,
"price": 12955.65,
"orders": 1
},
{
"quantity": 25,
"price": 13026.85,
"orders": 1
},
{
"quantity": 50,
"price": 13169.5,
"orders": 1
},
{
"quantity": 50,
"price": 13311.9,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|106954",
"symbol": "MRF25MAY130000CE",
"last_price": 12050,
"volume": 60,
"average_price": 12004.85,
"oi": 1010,
"net_change": 1750,
"total_buy_quantity": 345,
"total_sell_quantity": 355,
"lower_circuit_limit": 4999.3,
"upper_circuit_limit": 16005.8,
"last_trade_time": "1747812490697",
"oi_day_high": 1025,
"oi_day_low": 1010
},
"NSE_FO:AMBUJACEM25MAY570PE": {
"ohlc": {
"open": 13.85,
"high": 13.85,
"low": 8.4,
"close": 10.6
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 10.55,
"orders": 1
},
{
"quantity": 1800,
"price": 10.5,
"orders": 2
},
{
"quantity": 1800,
"price": 10.45,
"orders": 2
},
{
"quantity": 900,
"price": 10.4,
"orders": 1
},
{
"quantity": 900,
"price": 10.35,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 10.8,
"orders": 1
},
{
"quantity": 900,
"price": 11,
"orders": 1
},
{
"quantity": 900,
"price": 11.05,
"orders": 1
},
{
"quantity": 900,
"price": 11.15,
"orders": 1
},
{
"quantity": 900,
"price": 11.2,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|65881",
"symbol": "AMBUJACEM25MAY570PE",
"last_price": 10.6,
"volume": 421200,
"average_price": 9.98,
"oi": 229500,
"net_change": -2.75,
"total_buy_quantity": 189900,
"total_sell_quantity": 126000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.35,
"last_trade_time": "1747821540002",
"oi_day_high": 252900,
"oi_day_low": 216900
},
"NSE_FO:POWERGRID25MAY315PE": {
"ohlc": {
"open": 17.35,
"high": 19.05,
"low": 13.5,
"close": 18.8
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 18.75,
"orders": 1
},
{
"quantity": 1800,
"price": 18.7,
"orders": 1
},
{
"quantity": 1800,
"price": 18.65,
"orders": 1
},
{
"quantity": 1800,
"price": 18.6,
"orders": 1
},
{
"quantity": 5400,
"price": 18.55,
"orders": 2
}
],
"sell": [
{
"quantity": 1800,
"price": 19.05,
"orders": 1
},
{
"quantity": 1800,
"price": 19.1,
"orders": 1
},
{
"quantity": 1800,
"price": 19.2,
"orders": 1
},
{
"quantity": 1800,
"price": 19.4,
"orders": 1
},
{
"quantity": 5400,
"price": 19.45,
"orders": 2
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|132594",
"symbol": "POWERGRID25MAY315PE",
"last_price": 18.8,
"volume": 322200,
"average_price": 17.02,
"oi": 336600,
"net_change": 1.4,
"total_buy_quantity": 207000,
"total_sell_quantity": 183600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.4,
"last_trade_time": "1747820710753",
"oi_day_high": 396000,
"oi_day_low": 334800
},
"NSE_FO:CANBK25MAY99PE": {
"ohlc": {
"open": 0.4,
"high": 0.4,
"low": 0.25,
"close": 0.25
},
"depth": {
"buy": [
{
"quantity": 405000,
"price": 0.2,
"orders": 14
},
{
"quantity": 371250,
"price": 0.15,
"orders": 7
},
{
"quantity": 459000,
"price": 0.1,
"orders": 8
},
{
"quantity": 418500,
"price": 0.05,
"orders": 6
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 60750,
"price": 0.25,
"orders": 4
},
{
"quantity": 148500,
"price": 0.3,
"orders": 6
},
{
"quantity": 54000,
"price": 0.35,
"orders": 3
},
{
"quantity": 60750,
"price": 0.4,
"orders": 4
},
{
"quantity": 148500,
"price": 0.45,
"orders": 3
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|78982",
"symbol": "CANBK25MAY99PE",
"last_price": 0.25,
"volume": 918000,
"average_price": 0.3,
"oi": 2571750,
"net_change": -0.15,
"total_buy_quantity": 1653750,
"total_sell_quantity": 1788750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.4,
"last_trade_time": "1747821117995",
"oi_day_high": 2673000,
"oi_day_low": 2544750
},
"NSE_FO:DRREDDY25MAY1180CE": {
"ohlc": {
"open": 63,
"high": 76.1,
"low": 48.6,
"close": 51
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 50.75,
"orders": 1
},
{
"quantity": 625,
"price": 50.7,
"orders": 1
},
{
"quantity": 625,
"price": 50.15,
"orders": 1
},
{
"quantity": 625,
"price": 50.1,
"orders": 1
},
{
"quantity": 1250,
"price": 50.05,
"orders": 2
}
],
"sell": [
{
"quantity": 1250,
"price": 51.4,
"orders": 2
},
{
"quantity": 625,
"price": 51.6,
"orders": 1
},
{
"quantity": 625,
"price": 51.65,
"orders": 1
},
{
"quantity": 625,
"price": 54.1,
"orders": 1
},
{
"quantity": 2500,
"price": 54.15,
"orders": 2
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|81218",
"symbol": "DRREDDY25MAY1180CE",
"last_price": 51,
"volume": 44375,
"average_price": 57.91,
"oi": 151875,
"net_change": -2.75,
"total_buy_quantity": 90000,
"total_sell_quantity": 63125,
"lower_circuit_limit": 12.25,
"upper_circuit_limit": 95.25,
"last_trade_time": "1747821381898",
"oi_day_high": 163125,
"oi_day_low": 151250
},
"NSE_FO:IREDA25MAY175CE": {
"ohlc": {
"open": 2.75,
"high": 3.85,
"low": 2.05,
"close": 3.35
},
"depth": {
"buy": [
{
"quantity": 40600,
"price": 3.3,
"orders": 12
},
{
"quantity": 37700,
"price": 3.25,
"orders": 10
},
{
"quantity": 34800,
"price": 3.2,
"orders": 7
},
{
"quantity": 34800,
"price": 3.15,
"orders": 7
},
{
"quantity": 60900,
"price": 3.1,
"orders": 19
}
],
"sell": [
{
"quantity": 8700,
"price": 3.35,
"orders": 3
},
{
"quantity": 43500,
"price": 3.4,
"orders": 9
},
{
"quantity": 40600,
"price": 3.45,
"orders": 9
},
{
"quantity": 87000,
"price": 3.5,
"orders": 11
},
{
"quantity": 58000,
"price": 3.55,
"orders": 10
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|96562",
"symbol": "IREDA25MAY175CE",
"last_price": 3.35,
"volume": 6127700,
"average_price": 3.08,
"oi": 3529300,
"net_change": 0.7,
"total_buy_quantity": 1055600,
"total_sell_quantity": 1226700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.65,
"last_trade_time": "1747821598510",
"oi_day_high": 3529300,
"oi_day_low": 2995700
},
"NSE_FO:PAYTM25MAY920PE": {
"ohlc": {
"open": 67.35,
"high": 83.95,
"low": 62.95,
"close": 76.9
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 77.3,
"orders": 1
},
{
"quantity": 1300,
"price": 77.25,
"orders": 2
},
{
"quantity": 650,
"price": 77.05,
"orders": 1
},
{
"quantity": 650,
"price": 76.95,
"orders": 1
},
{
"quantity": 650,
"price": 76.05,
"orders": 1
}
],
"sell": [
{
"quantity": 2600,
"price": 80.85,
"orders": 1
},
{
"quantity": 1950,
"price": 80.9,
"orders": 3
},
{
"quantity": 1300,
"price": 80.95,
"orders": 1
},
{
"quantity": 650,
"price": 82.45,
"orders": 1
},
{
"quantity": 1950,
"price": 84.4,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|113663",
"symbol": "PAYTM25MAY920PE",
"last_price": 76.9,
"volume": 41600,
"average_price": 74.04,
"oi": 44200,
"net_change": 5.7,
"total_buy_quantity": 66950,
"total_sell_quantity": 45500,
"lower_circuit_limit": 5.2,
"upper_circuit_limit": 137.2,
"last_trade_time": "1747812065093",
"oi_day_high": 56550,
"oi_day_low": 44200
},
"NSE_FO:SBIN25MAY810PE": {
"ohlc": {
"open": 29.7,
"high": 32,
"low": 22,
"close": 25.3
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 25.2,
"orders": 2
},
{
"quantity": 1500,
"price": 25.15,
"orders": 2
},
{
"quantity": 1500,
"price": 25.1,
"orders": 2
},
{
"quantity": 750,
"price": 25.05,
"orders": 1
},
{
"quantity": 750,
"price": 25,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 25.4,
"orders": 1
},
{
"quantity": 750,
"price": 25.45,
"orders": 1
},
{
"quantity": 2250,
"price": 25.5,
"orders": 3
},
{
"quantity": 2250,
"price": 25.55,
"orders": 3
},
{
"quantity": 750,
"price": 25.6,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|136172",
"symbol": "SBIN25MAY810PE",
"last_price": 25.3,
"volume": 630000,
"average_price": 26.31,
"oi": 748500,
"net_change": -0.55,
"total_buy_quantity": 132000,
"total_sell_quantity": 108000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 53.4,
"last_trade_time": "1747821531618",
"oi_day_high": 816750,
"oi_day_low": 748500
},
"NSE_FO:BEL25MAY305PE": {
"ohlc": {
"open": 0.25,
"high": 0.25,
"low": 0.15,
"close": 0.15
},
"depth": {
"buy": [
{
"quantity": 758100,
"price": 0.15,
"orders": 19
},
{
"quantity": 789450,
"price": 0.1,
"orders": 21
},
{
"quantity": 541500,
"price": 0.05,
"orders": 15
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 76950,
"price": 0.2,
"orders": 6
},
{
"quantity": 473100,
"price": 0.25,
"orders": 13
},
{
"quantity": 199500,
"price": 0.3,
"orders": 5
},
{
"quantity": 8550,
"price": 0.35,
"orders": 1
},
{
"quantity": 8550,
"price": 0.4,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|74555",
"symbol": "BEL25MAY305PE",
"last_price": 0.15,
"volume": 1011750,
"average_price": 0.19,
"oi": 1140000,
"net_change": -0.15,
"total_buy_quantity": 2089050,
"total_sell_quantity": 980400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.3,
"last_trade_time": "1747821480000",
"oi_day_high": 1365150,
"oi_day_low": 1100100
},
"NSE_FO:BAJAJFINSV25MAY2100PE": {
"ohlc": {
"open": 94,
"high": 94,
"low": 63.15,
"close": 69
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 67.55,
"orders": 2
},
{
"quantity": 500,
"price": 67.5,
"orders": 1
},
{
"quantity": 500,
"price": 67.45,
"orders": 1
},
{
"quantity": 1500,
"price": 65.85,
"orders": 1
},
{
"quantity": 2000,
"price": 65.5,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 69.8,
"orders": 1
},
{
"quantity": 500,
"price": 69.85,
"orders": 1
},
{
"quantity": 2500,
"price": 70,
"orders": 1
},
{
"quantity": 500,
"price": 71,
"orders": 1
},
{
"quantity": 2500,
"price": 72.5,
"orders": 5
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|72179",
"symbol": "BAJAJFINSV25MAY2100PE",
"last_price": 69,
"volume": 64500,
"average_price": 71.86,
"oi": 118500,
"net_change": -29.85,
"total_buy_quantity": 32500,
"total_sell_quantity": 47500,
"lower_circuit_limit": 17.45,
"upper_circuit_limit": 180.25,
"last_trade_time": "1747821598114",
"oi_day_high": 127500,
"oi_day_low": 113500
},
"NSE_FO:JSL25MAY570CE": {
"ohlc": {
"open": 72.2,
"high": 72.3,
"low": 72.2,
"close": 72.3
},
"depth": {
"buy": [
{
"quantity": 2325,
"price": 69.95,
"orders": 1
},
{
"quantity": 775,
"price": 69.9,
"orders": 1
},
{
"quantity": 38750,
"price": 66.55,
"orders": 1
},
{
"quantity": 3875,
"price": 64,
"orders": 1
},
{
"quantity": 7750,
"price": 57.1,
"orders": 1
}
],
"sell": [
{
"quantity": 3875,
"price": 82.3,
"orders": 1
},
{
"quantity": 7750,
"price": 83.6,
"orders": 1
},
{
"quantity": 38750,
"price": 90.4,
"orders": 1
},
{
"quantity": 6975,
"price": 120.5,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|110199",
"symbol": "JSL25MAY570CE",
"last_price": 72.3,
"volume": 2325,
"average_price": 72.25,
"oi": 41075,
"net_change": -9.2,
"total_buy_quantity": 53475,
"total_sell_quantity": 57350,
"lower_circuit_limit": 36.1,
"upper_circuit_limit": 126.9,
"last_trade_time": "1747817304674",
"oi_day_high": 41075,
"oi_day_low": 41075
},
"NSE_FO:PEL25MAY1020CE": {
"ohlc": {
"open": 122,
"high": 122.4,
"low": 122,
"close": 122.4
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 119.85,
"orders": 1
},
{
"quantity": 3000,
"price": 113.5,
"orders": 1
},
{
"quantity": 7500,
"price": 111.35,
"orders": 1
},
{
"quantity": 3750,
"price": 110.9,
"orders": 1
},
{
"quantity": 7500,
"price": 105.55,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 123.45,
"orders": 1
},
{
"quantity": 1500,
"price": 123.5,
"orders": 2
},
{
"quantity": 750,
"price": 123.55,
"orders": 1
},
{
"quantity": 3750,
"price": 127.3,
"orders": 1
},
{
"quantity": 3000,
"price": 128.05,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|127778",
"symbol": "PEL25MAY1020CE",
"last_price": 122.4,
"volume": 3000,
"average_price": 122.2,
"oi": 115500,
"net_change": 10.05,
"total_buy_quantity": 56250,
"total_sell_quantity": 54750,
"lower_circuit_limit": 40.45,
"upper_circuit_limit": 184.25,
"last_trade_time": "1747805970529",
"oi_day_high": 117000,
"oi_day_low": 115500
},
"NSE_FO:ALKEM25MAY5200PE": {
"ohlc": {
"open": 60.05,
"high": 65,
"low": 34.85,
"close": 36.9
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 35.15,
"orders": 1
},
{
"quantity": 100,
"price": 35.1,
"orders": 1
},
{
"quantity": 100,
"price": 35.05,
"orders": 1
},
{
"quantity": 200,
"price": 35,
"orders": 2
},
{
"quantity": 100,
"price": 34.35,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 36.95,
"orders": 1
},
{
"quantity": 100,
"price": 37,
"orders": 1
},
{
"quantity": 100,
"price": 37.9,
"orders": 1
},
{
"quantity": 100,
"price": 38.2,
"orders": 1
},
{
"quantity": 200,
"price": 38.95,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|65605",
"symbol": "ALKEM25MAY5200PE",
"last_price": 36.9,
"volume": 58100,
"average_price": 45.53,
"oi": 19800,
"net_change": -30.8,
"total_buy_quantity": 16600,
"total_sell_quantity": 10400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 164,
"last_trade_time": "1747821574991",
"oi_day_high": 23900,
"oi_day_low": 18000
},
"NSE_FO:POONAWALLA25MAY395PE": {
"ohlc": {
"open": 10.2,
"high": 10.2,
"low": 7.1,
"close": 7.25
},
"depth": {
"buy": [
{
"quantity": 1450,
"price": 7.3,
"orders": 1
},
{
"quantity": 1450,
"price": 7.25,
"orders": 1
},
{
"quantity": 5800,
"price": 7.2,
"orders": 4
},
{
"quantity": 1450,
"price": 7.15,
"orders": 1
},
{
"quantity": 1450,
"price": 7.1,
"orders": 1
}
],
"sell": [
{
"quantity": 1450,
"price": 7.4,
"orders": 1
},
{
"quantity": 2900,
"price": 7.45,
"orders": 2
},
{
"quantity": 1450,
"price": 7.5,
"orders": 1
},
{
"quantity": 2900,
"price": 7.55,
"orders": 1
},
{
"quantity": 2900,
"price": 7.65,
"orders": 2
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|131892",
"symbol": "POONAWALLA25MAY395PE",
"last_price": 7.25,
"volume": 174000,
"average_price": 8.51,
"oi": 171100,
"net_change": -4.2,
"total_buy_quantity": 258100,
"total_sell_quantity": 216050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.45,
"last_trade_time": "1747821085931",
"oi_day_high": 174000,
"oi_day_low": 127600
},
"NSE_FO:ACC25MAY2060CE": {
"ohlc": {
"open": 2.9,
"high": 3.55,
"low": 2.25,
"close": 3.05
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 2.95,
"orders": 4
},
{
"quantity": 1500,
"price": 2.9,
"orders": 5
},
{
"quantity": 1500,
"price": 2.85,
"orders": 5
},
{
"quantity": 1200,
"price": 2.8,
"orders": 4
},
{
"quantity": 2400,
"price": 2.75,
"orders": 5
}
],
"sell": [
{
"quantity": 2100,
"price": 3.1,
"orders": 4
},
{
"quantity": 3000,
"price": 3.15,
"orders": 5
},
{
"quantity": 3300,
"price": 3.2,
"orders": 6
},
{
"quantity": 3300,
"price": 3.25,
"orders": 5
},
{
"quantity": 900,
"price": 3.3,
"orders": 3
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|65937",
"symbol": "ACC25MAY2060CE",
"last_price": 3.05,
"volume": 75000,
"average_price": 3.06,
"oi": 95100,
"net_change": 0.3,
"total_buy_quantity": 133500,
"total_sell_quantity": 72900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.75,
"last_trade_time": "1747821551666",
"oi_day_high": 100800,
"oi_day_low": 92700
},
"NSE_FO:ICICIGI25MAY1880PE": {
"ohlc": {
"open": 28.85,
"high": 31.9,
"low": 19.5,
"close": 23.8
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 23.8,
"orders": 1
},
{
"quantity": 500,
"price": 23.7,
"orders": 1
},
{
"quantity": 250,
"price": 23.65,
"orders": 1
},
{
"quantity": 250,
"price": 23.6,
"orders": 1
},
{
"quantity": 500,
"price": 23.45,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 24.45,
"orders": 2
},
{
"quantity": 750,
"price": 24.5,
"orders": 2
},
{
"quantity": 750,
"price": 25.1,
"orders": 2
},
{
"quantity": 500,
"price": 25.15,
"orders": 1
},
{
"quantity": 500,
"price": 25.2,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|90967",
"symbol": "ICICIGI25MAY1880PE",
"last_price": 23.8,
"volume": 96500,
"average_price": 23.83,
"oi": 56250,
"net_change": -4.7,
"total_buy_quantity": 64500,
"total_sell_quantity": 49250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 72.5,
"last_trade_time": "1747821598528",
"oi_day_high": 70500,
"oi_day_low": 56250
},
"NSE_FO:MUTHOOTFIN25MAY2160CE": {
"ohlc": {
"open": 11.95,
"high": 20,
"low": 11.45,
"close": 18.75
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 18.7,
"orders": 2
},
{
"quantity": 550,
"price": 18.6,
"orders": 2
},
{
"quantity": 275,
"price": 18.55,
"orders": 1
},
{
"quantity": 275,
"price": 18.3,
"orders": 1
},
{
"quantity": 275,
"price": 18.25,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 18.95,
"orders": 2
},
{
"quantity": 275,
"price": 19,
"orders": 1
},
{
"quantity": 825,
"price": 19.05,
"orders": 3
},
{
"quantity": 825,
"price": 19.1,
"orders": 3
},
{
"quantity": 825,
"price": 19.15,
"orders": 3
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|107188",
"symbol": "MUTHOOTFIN25MAY2160CE",
"last_price": 18.75,
"volume": 523325,
"average_price": 15.35,
"oi": 420475,
"net_change": 7.3,
"total_buy_quantity": 221100,
"total_sell_quantity": 56925,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.45,
"last_trade_time": "1747821583187",
"oi_day_high": 474925,
"oi_day_low": 420200
},
"NSE_FO:COLPAL25MAY2740CE": {
"ohlc": {
"open": 27,
"high": 30,
"low": 17.8,
"close": 24.2
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 24.25,
"orders": 1
},
{
"quantity": 175,
"price": 24.2,
"orders": 1
},
{
"quantity": 175,
"price": 24.15,
"orders": 1
},
{
"quantity": 175,
"price": 24.1,
"orders": 1
},
{
"quantity": 175,
"price": 24.05,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 24.7,
"orders": 1
},
{
"quantity": 350,
"price": 24.85,
"orders": 2
},
{
"quantity": 175,
"price": 24.9,
"orders": 1
},
{
"quantity": 175,
"price": 25.15,
"orders": 1
},
{
"quantity": 700,
"price": 25.25,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|82706",
"symbol": "COLPAL25MAY2740CE",
"last_price": 24.2,
"volume": 49350,
"average_price": 24.27,
"oi": 25900,
"net_change": 4.25,
"total_buy_quantity": 83650,
"total_sell_quantity": 32900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 45.25,
"last_trade_time": "1747821585286",
"oi_day_high": 26250,
"oi_day_low": 21175
},
"NSE_FO:KALYANKJIL25MAY520CE": {
"ohlc": {
"open": 33.8,
"high": 42.4,
"low": 32.8,
"close": 37.2
},
"depth": {
"buy": [
{
"quantity": 1550,
"price": 37.55,
"orders": 2
},
{
"quantity": 1550,
"price": 37.5,
"orders": 2
},
{
"quantity": 775,
"price": 37.35,
"orders": 1
},
{
"quantity": 775,
"price": 37.3,
"orders": 1
},
{
"quantity": 775,
"price": 37.25,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 37.9,
"orders": 1
},
{
"quantity": 775,
"price": 37.95,
"orders": 1
},
{
"quantity": 1550,
"price": 38.1,
"orders": 2
},
{
"quantity": 775,
"price": 38.15,
"orders": 1
},
{
"quantity": 775,
"price": 38.75,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|99508",
"symbol": "KALYANKJIL25MAY520CE",
"last_price": 37.2,
"volume": 65100,
"average_price": 38.06,
"oi": 168175,
"net_change": 4.45,
"total_buy_quantity": 141825,
"total_sell_quantity": 99975,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 69.3,
"last_trade_time": "1747821539247",
"oi_day_high": 172050,
"oi_day_low": 143375
},
"NSE_FO:PETRONET25MAY315CE": {
"ohlc": {
"open": 5.55,
"high": 11.25,
"low": 4.1,
"close": 9.9
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 9.95,
"orders": 1
},
{
"quantity": 1500,
"price": 9.9,
"orders": 1
},
{
"quantity": 1500,
"price": 9.85,
"orders": 1
},
{
"quantity": 3000,
"price": 9.8,
"orders": 2
},
{
"quantity": 1500,
"price": 9.75,
"orders": 1
}
],
"sell": [
{
"quantity": 3000,
"price": 10.05,
"orders": 2
},
{
"quantity": 3000,
"price": 10.1,
"orders": 2
},
{
"quantity": 1500,
"price": 10.15,
"orders": 1
},
{
"quantity": 1500,
"price": 10.2,
"orders": 1
},
{
"quantity": 1500,
"price": 10.25,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|128354",
"symbol": "PETRONET25MAY315CE",
"last_price": 9.9,
"volume": 1762500,
"average_price": 7.45,
"oi": 624000,
"net_change": 2.8,
"total_buy_quantity": 228000,
"total_sell_quantity": 250500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.1,
"last_trade_time": "1747821588679",
"oi_day_high": 739500,
"oi_day_low": 624000
},
"NSE_FO:ASHOKLEY25MAY230CE": {
"ohlc": {
"open": 10.8,
"high": 13.3,
"low": 9.1,
"close": 12
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 11.95,
"orders": 1
},
{
"quantity": 5000,
"price": 11.9,
"orders": 2
},
{
"quantity": 2500,
"price": 11.75,
"orders": 1
},
{
"quantity": 5000,
"price": 11.7,
"orders": 1
},
{
"quantity": 2500,
"price": 11.15,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 12.05,
"orders": 1
},
{
"quantity": 2500,
"price": 12.1,
"orders": 1
},
{
"quantity": 5000,
"price": 12.15,
"orders": 2
},
{
"quantity": 7500,
"price": 12.2,
"orders": 3
},
{
"quantity": 5000,
"price": 12.25,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|67234",
"symbol": "ASHOKLEY25MAY230CE",
"last_price": 12,
"volume": 995000,
"average_price": 11.91,
"oi": 2582500,
"net_change": 0.55,
"total_buy_quantity": 202500,
"total_sell_quantity": 482500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.45,
"last_trade_time": "1747821552657",
"oi_day_high": 2695000,
"oi_day_low": 2582500
},
"NSE_FO:BRITANNIA25MAY5450CE": {
"ohlc": {
"open": 75.05,
"high": 125,
"low": 64.2,
"close": 98.55
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 96.65,
"orders": 1
},
{
"quantity": 100,
"price": 96.45,
"orders": 1
},
{
"quantity": 100,
"price": 96.2,
"orders": 1
},
{
"quantity": 200,
"price": 96.05,
"orders": 1
},
{
"quantity": 100,
"price": 95.3,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 99.4,
"orders": 1
},
{
"quantity": 100,
"price": 99.45,
"orders": 1
},
{
"quantity": 300,
"price": 101.95,
"orders": 2
},
{
"quantity": 100,
"price": 103.6,
"orders": 1
},
{
"quantity": 200,
"price": 104.95,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|76986",
"symbol": "BRITANNIA25MAY5450CE",
"last_price": 98.55,
"volume": 82300,
"average_price": 98.56,
"oi": 34300,
"net_change": 24.75,
"total_buy_quantity": 13200,
"total_sell_quantity": 9000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 177.75,
"last_trade_time": "1747821434913",
"oi_day_high": 41500,
"oi_day_low": 33400
},
"NSE_FO:JINDALSTEL25MAY910PE": {
"ohlc": {
"open": 3.45,
"high": 4,
"low": 2.25,
"close": 2.4
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 2.45,
"orders": 1
},
{
"quantity": 1875,
"price": 2.4,
"orders": 3
},
{
"quantity": 3750,
"price": 2.35,
"orders": 5
},
{
"quantity": 1875,
"price": 2.3,
"orders": 3
},
{
"quantity": 4375,
"price": 2.25,
"orders": 5
}
],
"sell": [
{
"quantity": 3125,
"price": 2.6,
"orders": 4
},
{
"quantity": 1250,
"price": 2.65,
"orders": 1
},
{
"quantity": 6875,
"price": 2.7,
"orders": 4
},
{
"quantity": 1250,
"price": 2.75,
"orders": 1
},
{
"quantity": 1250,
"price": 2.8,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|109181",
"symbol": "JINDALSTEL25MAY910PE",
"last_price": 2.4,
"volume": 123125,
"average_price": 2.96,
"oi": 201250,
"net_change": -1,
"total_buy_quantity": 425000,
"total_sell_quantity": 177500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.4,
"last_trade_time": "1747821530525",
"oi_day_high": 215000,
"oi_day_low": 201250
},
"NSE_FO:PFC25MAY430PE": {
"ohlc": {
"open": 28.15,
"high": 28.3,
"low": 15,
"close": 22.25
},
"depth": {
"buy": [
{
"quantity": 1300,
"price": 20.95,
"orders": 1
},
{
"quantity": 14300,
"price": 20.9,
"orders": 2
},
{
"quantity": 2600,
"price": 20.85,
"orders": 1
},
{
"quantity": 1300,
"price": 20.8,
"orders": 1
},
{
"quantity": 2600,
"price": 20.75,
"orders": 1
}
],
"sell": [
{
"quantity": 1300,
"price": 22.7,
"orders": 1
},
{
"quantity": 1300,
"price": 22.75,
"orders": 1
},
{
"quantity": 5200,
"price": 22.8,
"orders": 3
},
{
"quantity": 6500,
"price": 22.85,
"orders": 5
},
{
"quantity": 1300,
"price": 22.9,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|128559",
"symbol": "PFC25MAY430PE",
"last_price": 22.25,
"volume": 1943500,
"average_price": 19.77,
"oi": 1363700,
"net_change": -3.35,
"total_buy_quantity": 180700,
"total_sell_quantity": 165100,
"lower_circuit_limit": 0.8,
"upper_circuit_limit": 50.4,
"last_trade_time": "1747821579248",
"oi_day_high": 1414400,
"oi_day_low": 1348100
},
"NSE_FO:HDFCLIFE25MAY710CE": {
"ohlc": {
"open": 48.5,
"high": 50.15,
"low": 48.5,
"close": 50.15
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 48.2,
"orders": 1
},
{
"quantity": 1100,
"price": 48.15,
"orders": 1
},
{
"quantity": 1100,
"price": 48.05,
"orders": 1
},
{
"quantity": 1100,
"price": 47.95,
"orders": 1
},
{
"quantity": 1100,
"price": 47.8,
"orders": 1
}
],
"sell": [
{
"quantity": 1100,
"price": 49.15,
"orders": 1
},
{
"quantity": 1100,
"price": 49.2,
"orders": 1
},
{
"quantity": 1100,
"price": 49.25,
"orders": 1
},
{
"quantity": 1100,
"price": 49.55,
"orders": 1
},
{
"quantity": 1100,
"price": 49.6,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|94703",
"symbol": "HDFCLIFE25MAY710CE",
"last_price": 50.15,
"volume": 2200,
"average_price": 49.32,
"oi": 281600,
"net_change": 9.35,
"total_buy_quantity": 90200,
"total_sell_quantity": 113300,
"lower_circuit_limit": 10.9,
"upper_circuit_limit": 70.7,
"last_trade_time": "1747819470263",
"oi_day_high": 281600,
"oi_day_low": 280500
},
"NSE_FO:HUDCO25MAY230PE": {
"ohlc": {
"open": 8.15,
"high": 9.4,
"low": 5.15,
"close": 5.8
},
"depth": {
"buy": [
{
"quantity": 2425,
"price": 5.7,
"orders": 1
},
{
"quantity": 2425,
"price": 5.65,
"orders": 1
},
{
"quantity": 4850,
"price": 5.6,
"orders": 2
},
{
"quantity": 2425,
"price": 5.55,
"orders": 1
},
{
"quantity": 4850,
"price": 5.5,
"orders": 2
}
],
"sell": [
{
"quantity": 7275,
"price": 5.8,
"orders": 3
},
{
"quantity": 4850,
"price": 5.85,
"orders": 2
},
{
"quantity": 7275,
"price": 5.9,
"orders": 3
},
{
"quantity": 14550,
"price": 5.95,
"orders": 5
},
{
"quantity": 4850,
"price": 6,
"orders": 2
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|90027",
"symbol": "HUDCO25MAY230PE",
"last_price": 5.8,
"volume": 2121875,
"average_price": 6.75,
"oi": 1646575,
"net_change": -2.3,
"total_buy_quantity": 421950,
"total_sell_quantity": 475300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.1,
"last_trade_time": "1747821395668",
"oi_day_high": 1736300,
"oi_day_low": 1581100
},
"NSE_FO:IEX25MAY190PE": {
"ohlc": {
"open": 1.3,
"high": 1.6,
"low": 0.75,
"close": 0.95
},
"depth": {
"buy": [
{
"quantity": 45000,
"price": 0.9,
"orders": 6
},
{
"quantity": 60000,
"price": 0.85,
"orders": 10
},
{
"quantity": 82500,
"price": 0.8,
"orders": 16
},
{
"quantity": 33750,
"price": 0.75,
"orders": 5
},
{
"quantity": 60000,
"price": 0.7,
"orders": 5
}
],
"sell": [
{
"quantity": 26250,
"price": 1,
"orders": 5
},
{
"quantity": 71250,
"price": 1.05,
"orders": 15
},
{
"quantity": 30000,
"price": 1.1,
"orders": 6
},
{
"quantity": 30000,
"price": 1.15,
"orders": 5
},
{
"quantity": 22500,
"price": 1.2,
"orders": 5
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|92034",
"symbol": "IEX25MAY190PE",
"last_price": 0.95,
"volume": 1552500,
"average_price": 1.06,
"oi": 2051250,
"net_change": -0.25,
"total_buy_quantity": 738750,
"total_sell_quantity": 735000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.2,
"last_trade_time": "1747821232331",
"oi_day_high": 2137500,
"oi_day_low": 2028750
},
"NSE_FO:ITC25MAY430PE": {
"ohlc": {
"open": 4.75,
"high": 5.75,
"low": 3.75,
"close": 5.8
},
"depth": {
"buy": [
{
"quantity": 11200,
"price": 5.75,
"orders": 5
},
{
"quantity": 22400,
"price": 5.7,
"orders": 9
},
{
"quantity": 22400,
"price": 5.65,
"orders": 9
},
{
"quantity": 20800,
"price": 5.6,
"orders": 7
},
{
"quantity": 24000,
"price": 5.55,
"orders": 7
}
],
"sell": [
{
"quantity": 17600,
"price": 5.85,
"orders": 8
},
{
"quantity": 20800,
"price": 5.9,
"orders": 5
},
{
"quantity": 12800,
"price": 5.95,
"orders": 3
},
{
"quantity": 33600,
"price": 6,
"orders": 8
},
{
"quantity": 14400,
"price": 6.05,
"orders": 2
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|97220",
"symbol": "ITC25MAY430PE",
"last_price": 5.8,
"volume": 7585600,
"average_price": 4.77,
"oi": 4849600,
"net_change": 0.8,
"total_buy_quantity": 998400,
"total_sell_quantity": 388800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25,
"last_trade_time": "1747821591670",
"oi_day_high": 4891200,
"oi_day_low": 4496000
},
"NSE_FO:AUBANK25MAY680CE": {
"ohlc": {
"open": 16.5,
"high": 20.9,
"low": 13.4,
"close": 19.9
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 19.9,
"orders": 2
},
{
"quantity": 2000,
"price": 19.65,
"orders": 1
},
{
"quantity": 1000,
"price": 19.45,
"orders": 1
},
{
"quantity": 1000,
"price": 19.4,
"orders": 1
},
{
"quantity": 2000,
"price": 19.35,
"orders": 2
}
],
"sell": [
{
"quantity": 1000,
"price": 20.05,
"orders": 1
},
{
"quantity": 5000,
"price": 20.1,
"orders": 1
},
{
"quantity": 1000,
"price": 20.35,
"orders": 1
},
{
"quantity": 5000,
"price": 20.4,
"orders": 1
},
{
"quantity": 1000,
"price": 20.45,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|68660",
"symbol": "AUBANK25MAY680CE",
"last_price": 19.9,
"volume": 828000,
"average_price": 17,
"oi": 429000,
"net_change": 2.2,
"total_buy_quantity": 155000,
"total_sell_quantity": 81000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 43.35,
"last_trade_time": "1747821595133",
"oi_day_high": 486000,
"oi_day_low": 408000
},
"NSE_FO:ADANIENT25MAY2440CE": {
"ohlc": {
"open": 85,
"high": 105.5,
"low": 76.15,
"close": 88.95
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 86,
"orders": 1
},
{
"quantity": 900,
"price": 85.95,
"orders": 1
},
{
"quantity": 600,
"price": 85.9,
"orders": 2
},
{
"quantity": 900,
"price": 84.35,
"orders": 1
},
{
"quantity": 300,
"price": 84.3,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 88.05,
"orders": 2
},
{
"quantity": 300,
"price": 88.1,
"orders": 1
},
{
"quantity": 300,
"price": 88.2,
"orders": 1
},
{
"quantity": 300,
"price": 88.3,
"orders": 1
},
{
"quantity": 300,
"price": 88.35,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|64512",
"symbol": "ADANIENT25MAY2440CE",
"last_price": 88.95,
"volume": 102600,
"average_price": 90.24,
"oi": 240000,
"net_change": 0.05,
"total_buy_quantity": 42000,
"total_sell_quantity": 42300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 233.4,
"last_trade_time": "1747821592875",
"oi_day_high": 263700,
"oi_day_low": 239700
},
"NSE_FO:TATAELXSI25MAY5900CE": {
"ohlc": {
"open": 311.85,
"high": 321.05,
"low": 280,
"close": 308.9
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 305.3,
"orders": 1
},
{
"quantity": 100,
"price": 304.4,
"orders": 1
},
{
"quantity": 200,
"price": 304.05,
"orders": 1
},
{
"quantity": 100,
"price": 301,
"orders": 1
},
{
"quantity": 100,
"price": 298,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 311.9,
"orders": 1
},
{
"quantity": 100,
"price": 312.95,
"orders": 1
},
{
"quantity": 100,
"price": 314.45,
"orders": 1
},
{
"quantity": 500,
"price": 332.65,
"orders": 1
},
{
"quantity": 300,
"price": 334.25,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|142497",
"symbol": "TATAELXSI25MAY5900CE",
"last_price": 308.9,
"volume": 1100,
"average_price": 304.85,
"oi": 20100,
"net_change": -17.55,
"total_buy_quantity": 10800,
"total_sell_quantity": 10100,
"lower_circuit_limit": 12.35,
"upper_circuit_limit": 640.55,
"last_trade_time": "1747820988523",
"oi_day_high": 20400,
"oi_day_low": 20100
},
"NSE_FO:CHAMBLFERT25MAY690CE": {
"ohlc": {
"open": 1.25,
"high": 1.25,
"low": 0.75,
"close": 0.95
},
"depth": {
"buy": [
{
"quantity": 4750,
"price": 1,
"orders": 3
},
{
"quantity": 6650,
"price": 0.95,
"orders": 4
},
{
"quantity": 6650,
"price": 0.9,
"orders": 4
},
{
"quantity": 6650,
"price": 0.85,
"orders": 4
},
{
"quantity": 5700,
"price": 0.8,
"orders": 4
}
],
"sell": [
{
"quantity": 8550,
"price": 1.1,
"orders": 7
},
{
"quantity": 7600,
"price": 1.15,
"orders": 5
},
{
"quantity": 5700,
"price": 1.2,
"orders": 3
},
{
"quantity": 14250,
"price": 1.25,
"orders": 6
},
{
"quantity": 3800,
"price": 1.3,
"orders": 4
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|80508",
"symbol": "CHAMBLFERT25MAY690CE",
"last_price": 0.95,
"volume": 304950,
"average_price": 0.94,
"oi": 602300,
"net_change": -0.3,
"total_buy_quantity": 312550,
"total_sell_quantity": 177650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.25,
"last_trade_time": "1747821490128",
"oi_day_high": 681150,
"oi_day_low": 599450
},
"NSE_FO:HINDZINC25MAY460PE": {
"ohlc": {
"open": 23.4,
"high": 25.15,
"low": 20.7,
"close": 21.05
},
"depth": {
"buy": [
{
"quantity": 1225,
"price": 20.75,
"orders": 1
},
{
"quantity": 1225,
"price": 20.7,
"orders": 1
},
{
"quantity": 1225,
"price": 20.6,
"orders": 1
},
{
"quantity": 3675,
"price": 20.55,
"orders": 2
},
{
"quantity": 2450,
"price": 20.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1225,
"price": 21.55,
"orders": 1
},
{
"quantity": 1225,
"price": 21.6,
"orders": 1
},
{
"quantity": 1225,
"price": 21.8,
"orders": 1
},
{
"quantity": 12250,
"price": 23,
"orders": 1
},
{
"quantity": 3675,
"price": 23.15,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|98904",
"symbol": "HINDZINC25MAY460PE",
"last_price": 21.05,
"volume": 15925,
"average_price": 22.6,
"oi": 83300,
"net_change": -6.35,
"total_buy_quantity": 109025,
"total_sell_quantity": 113925,
"lower_circuit_limit": 2.45,
"upper_circuit_limit": 52.35,
"last_trade_time": "1747821596067",
"oi_day_high": 84525,
"oi_day_low": 82075
},
"NSE_FO:DEEPAKNTR25MAY2000CE": {
"ohlc": {
"open": 96,
"high": 129,
"low": 96,
"close": 119
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 116.3,
"orders": 1
},
{
"quantity": 300,
"price": 116.25,
"orders": 1
},
{
"quantity": 300,
"price": 113.75,
"orders": 1
},
{
"quantity": 300,
"price": 113.7,
"orders": 1
},
{
"quantity": 300,
"price": 112.65,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 118.4,
"orders": 1
},
{
"quantity": 300,
"price": 118.45,
"orders": 1
},
{
"quantity": 300,
"price": 118.55,
"orders": 1
},
{
"quantity": 300,
"price": 120.5,
"orders": 1
},
{
"quantity": 300,
"price": 120.55,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|78772",
"symbol": "DEEPAKNTR25MAY2000CE",
"last_price": 119,
"volume": 12600,
"average_price": 113.99,
"oi": 143400,
"net_change": 7.75,
"total_buy_quantity": 22800,
"total_sell_quantity": 22800,
"lower_circuit_limit": 9,
"upper_circuit_limit": 213.5,
"last_trade_time": "1747821458917",
"oi_day_high": 145500,
"oi_day_low": 143100
},
"NSE_FO:MGL25MAY1320PE": {
"ohlc": {
"open": 6,
"high": 9.5,
"low": 5.55,
"close": 6.3
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 6.2,
"orders": 2
},
{
"quantity": 400,
"price": 6.15,
"orders": 1
},
{
"quantity": 400,
"price": 6.1,
"orders": 1
},
{
"quantity": 1200,
"price": 6.05,
"orders": 3
},
{
"quantity": 800,
"price": 6,
"orders": 2
}
],
"sell": [
{
"quantity": 400,
"price": 6.45,
"orders": 1
},
{
"quantity": 800,
"price": 6.5,
"orders": 2
},
{
"quantity": 400,
"price": 6.55,
"orders": 1
},
{
"quantity": 1200,
"price": 6.6,
"orders": 3
},
{
"quantity": 800,
"price": 6.65,
"orders": 2
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|105646",
"symbol": "MGL25MAY1320PE",
"last_price": 6.3,
"volume": 65600,
"average_price": 6.94,
"oi": 55200,
"net_change": -3.15,
"total_buy_quantity": 191200,
"total_sell_quantity": 65600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.7,
"last_trade_time": "1747821526877",
"oi_day_high": 56400,
"oi_day_low": 52000
},
"NSE_FO:NATIONALUM25MAY160CE": {
"ohlc": {
"open": 19.6,
"high": 22.75,
"low": 19.55,
"close": 21.8
},
"depth": {
"buy": [
{
"quantity": 3750,
"price": 21.8,
"orders": 1
},
{
"quantity": 3750,
"price": 21.7,
"orders": 1
},
{
"quantity": 3750,
"price": 21.65,
"orders": 1
},
{
"quantity": 7500,
"price": 21.6,
"orders": 2
},
{
"quantity": 3750,
"price": 21.55,
"orders": 1
}
],
"sell": [
{
"quantity": 3750,
"price": 22,
"orders": 1
},
{
"quantity": 7500,
"price": 22.05,
"orders": 2
},
{
"quantity": 7500,
"price": 22.1,
"orders": 2
},
{
"quantity": 3750,
"price": 22.15,
"orders": 1
},
{
"quantity": 7500,
"price": 22.2,
"orders": 2
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|107479",
"symbol": "NATIONALUM25MAY160CE",
"last_price": 21.8,
"volume": 491250,
"average_price": 21.41,
"oi": 888750,
"net_change": 0.8,
"total_buy_quantity": 337500,
"total_sell_quantity": 386250,
"lower_circuit_limit": 1,
"upper_circuit_limit": 41,
"last_trade_time": "1747821556789",
"oi_day_high": 948750,
"oi_day_low": 885000
},
"NSE_FO:APLAPOLLO25MAY1620CE": {
"ohlc": {
"open": 196.9,
"high": 196.9,
"low": 196.9,
"close": 196.9
},
"depth": {
"buy": [
{
"quantity": 2450,
"price": 182.75,
"orders": 2
},
{
"quantity": 3500,
"price": 177.5,
"orders": 1
},
{
"quantity": 14000,
"price": 163.75,
"orders": 1
},
{
"quantity": 1750,
"price": 160.2,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 1050,
"price": 203.05,
"orders": 1
},
{
"quantity": 1400,
"price": 203.1,
"orders": 1
},
{
"quantity": 1750,
"price": 204.05,
"orders": 1
},
{
"quantity": 3500,
"price": 206.2,
"orders": 1
},
{
"quantity": 14000,
"price": 227.85,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+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": 21700,
"total_sell_quantity": 21700,
"lower_circuit_limit": 74.3,
"upper_circuit_limit": 283.6,
"last_trade_time": "1747648630000",
"oi_day_high": 97300,
"oi_day_low": 95550
},
"NSE_FO:BHARTIARTL25MAY1840CE": {
"ohlc": {
"open": 13.45,
"high": 18,
"low": 11.05,
"close": 15.2
},
"depth": {
"buy": [
{
"quantity": 8550,
"price": 15.15,
"orders": 2
},
{
"quantity": 8550,
"price": 15.1,
"orders": 3
},
{
"quantity": 475,
"price": 15.05,
"orders": 1
},
{
"quantity": 7125,
"price": 15,
"orders": 14
},
{
"quantity": 475,
"price": 14.95,
"orders": 1
}
],
"sell": [
{
"quantity": 13300,
"price": 15.2,
"orders": 1
},
{
"quantity": 2375,
"price": 15.25,
"orders": 2
},
{
"quantity": 19950,
"price": 15.3,
"orders": 6
},
{
"quantity": 4275,
"price": 15.35,
"orders": 6
},
{
"quantity": 2850,
"price": 15.4,
"orders": 5
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|71333",
"symbol": "BHARTIARTL25MAY1840CE",
"last_price": 15.2,
"volume": 6017300,
"average_price": 15.1,
"oi": 3200550,
"net_change": 2.2,
"total_buy_quantity": 570950,
"total_sell_quantity": 555750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 42.25,
"last_trade_time": "1747821597811",
"oi_day_high": 3471300,
"oi_day_low": 3192950
},
"NSE_FO:ONGC25MAY250PE": {
"ohlc": {
"open": 4.4,
"high": 5.55,
"low": 3.85,
"close": 4.95
},
"depth": {
"buy": [
{
"quantity": 9625,
"price": 4.9,
"orders": 5
},
{
"quantity": 21175,
"price": 4.85,
"orders": 9
},
{
"quantity": 23100,
"price": 4.8,
"orders": 11
},
{
"quantity": 23100,
"price": 4.75,
"orders": 10
},
{
"quantity": 21175,
"price": 4.7,
"orders": 9
}
],
"sell": [
{
"quantity": 9625,
"price": 4.95,
"orders": 2
},
{
"quantity": 9625,
"price": 5,
"orders": 4
},
{
"quantity": 19250,
"price": 5.05,
"orders": 8
},
{
"quantity": 23100,
"price": 5.1,
"orders": 11
},
{
"quantity": 11550,
"price": 5.15,
"orders": 5
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|111574",
"symbol": "ONGC25MAY250PE",
"last_price": 4.95,
"volume": 6237000,
"average_price": 4.79,
"oi": 2987600,
"net_change": 0.05,
"total_buy_quantity": 1093400,
"total_sell_quantity": 390775,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.9,
"last_trade_time": "1747821593999",
"oi_day_high": 2987600,
"oi_day_low": 2573725
},
"NSE_FO:TATACOMM25MAY1600CE": {
"ohlc": {
"open": 44.05,
"high": 79.5,
"low": 44,
"close": 77.65
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 78.35,
"orders": 1
},
{
"quantity": 250,
"price": 78.3,
"orders": 1
},
{
"quantity": 250,
"price": 78.2,
"orders": 1
},
{
"quantity": 250,
"price": 77,
"orders": 1
},
{
"quantity": 250,
"price": 76.7,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 78.95,
"orders": 1
},
{
"quantity": 250,
"price": 79,
"orders": 1
},
{
"quantity": 250,
"price": 79.55,
"orders": 1
},
{
"quantity": 250,
"price": 79.85,
"orders": 1
},
{
"quantity": 250,
"price": 79.9,
"orders": 1
}
]
},
"timestamp": "2025-05-21T15:29:59.514+05:30",
"instrument_token": "NSE_FO|127024",
"symbol": "TATACOMM25MAY1600CE",
"last_price": 77.65,
"volume": 133750,
"average_price": 68.15,
"oi": 194500,
"net_change": 28.55,
"total_buy_quantity": 61500,
"total_sell_quantity": 31000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 109.55,
"last_trade_time": "1747821597084",
"oi_day_high": 210500,
"oi_day_low": 190750
}
}
}