{
"status": "success",
"data": {
"NSE_FO:ADANIPORTS25MAY1240PE": {
"ohlc": {
"open": 1.45,
"high": 2.1,
"low": 1.2,
"close": 1.2
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 1.15,
"orders": 3
},
{
"quantity": 1200,
"price": 1.1,
"orders": 3
},
{
"quantity": 2000,
"price": 1.05,
"orders": 4
},
{
"quantity": 2800,
"price": 1,
"orders": 6
},
{
"quantity": 1200,
"price": 0.95,
"orders": 2
}
],
"sell": [
{
"quantity": 2000,
"price": 1.25,
"orders": 5
},
{
"quantity": 1200,
"price": 1.3,
"orders": 3
},
{
"quantity": 1200,
"price": 1.35,
"orders": 3
},
{
"quantity": 1200,
"price": 1.4,
"orders": 3
},
{
"quantity": 800,
"price": 1.45,
"orders": 2
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|65157",
"symbol": "ADANIPORTS25MAY1240PE",
"last_price": 1.2,
"volume": 102400,
"average_price": 1.75,
"oi": 353200,
"net_change": -0.4,
"total_buy_quantity": 604400,
"total_sell_quantity": 54000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.6,
"last_trade_time": "1747907825227",
"oi_day_high": 365200,
"oi_day_low": 353200
},
"NSE_FO:POWERGRID25MAY315CE": {
"ohlc": {
"open": 0.6,
"high": 0.65,
"low": 0.2,
"close": 0.3
},
"depth": {
"buy": [
{
"quantity": 23400,
"price": 0.3,
"orders": 4
},
{
"quantity": 45000,
"price": 0.25,
"orders": 7
},
{
"quantity": 201600,
"price": 0.2,
"orders": 10
},
{
"quantity": 140400,
"price": 0.15,
"orders": 7
},
{
"quantity": 158400,
"price": 0.1,
"orders": 8
}
],
"sell": [
{
"quantity": 32400,
"price": 0.35,
"orders": 9
},
{
"quantity": 48600,
"price": 0.4,
"orders": 15
},
{
"quantity": 30600,
"price": 0.45,
"orders": 9
},
{
"quantity": 23400,
"price": 0.5,
"orders": 9
},
{
"quantity": 14400,
"price": 0.55,
"orders": 6
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|132589",
"symbol": "POWERGRID25MAY315CE",
"last_price": 0.3,
"volume": 2241000,
"average_price": 0.33,
"oi": 2539800,
"net_change": -0.5,
"total_buy_quantity": 783000,
"total_sell_quantity": 523800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.8,
"last_trade_time": "1747907852087",
"oi_day_high": 2572200,
"oi_day_low": 1823400
},
"NSE_FO:SUPREMEIND25MAY3500PE": {
"ohlc": {
"open": 13.4,
"high": 14.45,
"low": 6.45,
"close": 6.5
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 6.95,
"orders": 1
},
{
"quantity": 375,
"price": 6.9,
"orders": 3
},
{
"quantity": 3750,
"price": 5,
"orders": 1
},
{
"quantity": 875,
"price": 3.15,
"orders": 1
},
{
"quantity": 6250,
"price": 2.2,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 7.75,
"orders": 1
},
{
"quantity": 1000,
"price": 7.85,
"orders": 3
},
{
"quantity": 750,
"price": 8.15,
"orders": 1
},
{
"quantity": 2500,
"price": 8.3,
"orders": 1
},
{
"quantity": 750,
"price": 8.5,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|141139",
"symbol": "SUPREMEIND25MAY3500PE",
"last_price": 6.5,
"volume": 32500,
"average_price": 9.85,
"oi": 19125,
"net_change": -5.45,
"total_buy_quantity": 44625,
"total_sell_quantity": 22750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.05,
"last_trade_time": "1747906969085",
"oi_day_high": 26625,
"oi_day_low": 18625
},
"NSE_FO:MARICO25MAY720CE": {
"ohlc": {
"open": 6.85,
"high": 7.15,
"low": 2.6,
"close": 3.35
},
"depth": {
"buy": [
{
"quantity": 7200,
"price": 3.25,
"orders": 5
},
{
"quantity": 3600,
"price": 3.2,
"orders": 3
},
{
"quantity": 12000,
"price": 3.15,
"orders": 5
},
{
"quantity": 4800,
"price": 3.1,
"orders": 3
},
{
"quantity": 6000,
"price": 3.05,
"orders": 3
}
],
"sell": [
{
"quantity": 3600,
"price": 3.35,
"orders": 2
},
{
"quantity": 8400,
"price": 3.4,
"orders": 5
},
{
"quantity": 6000,
"price": 3.45,
"orders": 4
},
{
"quantity": 6000,
"price": 3.5,
"orders": 4
},
{
"quantity": 7200,
"price": 3.55,
"orders": 5
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|104182",
"symbol": "MARICO25MAY720CE",
"last_price": 3.35,
"volume": 966000,
"average_price": 3.94,
"oi": 621600,
"net_change": -3.5,
"total_buy_quantity": 597600,
"total_sell_quantity": 306000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.85,
"last_trade_time": "1747907967074",
"oi_day_high": 670800,
"oi_day_low": 602400
},
"NSE_FO:RBLBANK25MAY197.5PE": {
"ohlc": {
"open": 1.6,
"high": 1.6,
"low": 1.6,
"close": 1.6
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 0.55,
"orders": 1
},
{
"quantity": 2500,
"price": 0.5,
"orders": 1
},
{
"quantity": 2500,
"price": 0.45,
"orders": 1
},
{
"quantity": 10000,
"price": 0.3,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 2500,
"price": 1.55,
"orders": 1
},
{
"quantity": 2500,
"price": 2.9,
"orders": 1
},
{
"quantity": 2500,
"price": 4.9,
"orders": 1
},
{
"quantity": 2500,
"price": 18,
"orders": 1
},
{
"quantity": 5000,
"price": 19.1,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|134047",
"symbol": "RBLBANK25MAY197.5PE",
"last_price": 1.6,
"volume": 2500,
"average_price": 1.6,
"oi": 470000,
"net_change": 0.2,
"total_buy_quantity": 17500,
"total_sell_quantity": 15000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.25,
"last_trade_time": "1747907503883",
"oi_day_high": 470000,
"oi_day_low": 470000
},
"NSE_FO:MCX25MAY6200PE": {
"ohlc": {
"open": 74.05,
"high": 113.55,
"low": 52.6,
"close": 55.75
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 54.1,
"orders": 1
},
{
"quantity": 100,
"price": 54.05,
"orders": 1
},
{
"quantity": 200,
"price": 53.9,
"orders": 1
},
{
"quantity": 100,
"price": 53.85,
"orders": 1
},
{
"quantity": 300,
"price": 53.75,
"orders": 2
}
],
"sell": [
{
"quantity": 100,
"price": 54.9,
"orders": 1
},
{
"quantity": 100,
"price": 54.95,
"orders": 1
},
{
"quantity": 100,
"price": 55.05,
"orders": 1
},
{
"quantity": 200,
"price": 55.1,
"orders": 1
},
{
"quantity": 100,
"price": 55.2,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|105170",
"symbol": "MCX25MAY6200PE",
"last_price": 55.75,
"volume": 489400,
"average_price": 78.53,
"oi": 76100,
"net_change": -13.1,
"total_buy_quantity": 28700,
"total_sell_quantity": 15700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 238.95,
"last_trade_time": "1747907993137",
"oi_day_high": 83400,
"oi_day_low": 71300
},
"NSE_FO:IDFCFIRSTB25MAY68CE": {
"ohlc": {
"open": 0.65,
"high": 0.8,
"low": 0.45,
"close": 0.65
},
"depth": {
"buy": [
{
"quantity": 112500,
"price": 0.6,
"orders": 8
},
{
"quantity": 232500,
"price": 0.55,
"orders": 13
},
{
"quantity": 262500,
"price": 0.5,
"orders": 13
},
{
"quantity": 652500,
"price": 0.45,
"orders": 17
},
{
"quantity": 1042500,
"price": 0.4,
"orders": 20
}
],
"sell": [
{
"quantity": 82500,
"price": 0.65,
"orders": 5
},
{
"quantity": 292500,
"price": 0.7,
"orders": 23
},
{
"quantity": 277500,
"price": 0.75,
"orders": 17
},
{
"quantity": 210000,
"price": 0.8,
"orders": 8
},
{
"quantity": 412500,
"price": 0.85,
"orders": 11
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|91754",
"symbol": "IDFCFIRSTB25MAY68CE",
"last_price": 0.65,
"volume": 18210000,
"average_price": 0.59,
"oi": 8925000,
"net_change": -0.05,
"total_buy_quantity": 6375000,
"total_sell_quantity": 2790000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.7,
"last_trade_time": "1747907845095",
"oi_day_high": 9772500,
"oi_day_low": 8107500
},
"NSE_FO:ONGC25MAY250CE": {
"ohlc": {
"open": 3.55,
"high": 4.1,
"low": 0.95,
"close": 1.2
},
"depth": {
"buy": [
{
"quantity": 5775,
"price": 1.15,
"orders": 2
},
{
"quantity": 159775,
"price": 1.1,
"orders": 29
},
{
"quantity": 46200,
"price": 1.05,
"orders": 13
},
{
"quantity": 111650,
"price": 1,
"orders": 28
},
{
"quantity": 182875,
"price": 0.95,
"orders": 32
}
],
"sell": [
{
"quantity": 63525,
"price": 1.2,
"orders": 8
},
{
"quantity": 53900,
"price": 1.25,
"orders": 11
},
{
"quantity": 44275,
"price": 1.3,
"orders": 9
},
{
"quantity": 17325,
"price": 1.35,
"orders": 4
},
{
"quantity": 34650,
"price": 1.4,
"orders": 9
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|111573",
"symbol": "ONGC25MAY250CE",
"last_price": 1.2,
"volume": 22655325,
"average_price": 1.94,
"oi": 12422025,
"net_change": -2.65,
"total_buy_quantity": 2011625,
"total_sell_quantity": 2067450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.85,
"last_trade_time": "1747907997955",
"oi_day_high": 12445125,
"oi_day_low": 10945550
},
"NSE_FO:AUROPHARMA25MAY1260CE": {
"ohlc": {
"open": 12.25,
"high": 12.25,
"low": 4.85,
"close": 6.35
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 6.35,
"orders": 2
},
{
"quantity": 1650,
"price": 6.3,
"orders": 3
},
{
"quantity": 1100,
"price": 6.25,
"orders": 2
},
{
"quantity": 1100,
"price": 6.2,
"orders": 2
},
{
"quantity": 1100,
"price": 6.15,
"orders": 2
}
],
"sell": [
{
"quantity": 3850,
"price": 6.45,
"orders": 2
},
{
"quantity": 1100,
"price": 6.5,
"orders": 2
},
{
"quantity": 1100,
"price": 6.55,
"orders": 2
},
{
"quantity": 1100,
"price": 6.6,
"orders": 2
},
{
"quantity": 1650,
"price": 6.65,
"orders": 2
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|70676",
"symbol": "AUROPHARMA25MAY1260CE",
"last_price": 6.35,
"volume": 464200,
"average_price": 6.88,
"oi": 792550,
"net_change": -6.05,
"total_buy_quantity": 227150,
"total_sell_quantity": 139700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.4,
"last_trade_time": "1747907996383",
"oi_day_high": 805200,
"oi_day_low": 698500
},
"NSE_FO:ETERNAL25MAY235CE": {
"ohlc": {
"open": 1.05,
"high": 3.55,
"low": 1.05,
"close": 2.95
},
"depth": {
"buy": [
{
"quantity": 46000,
"price": 2.9,
"orders": 12
},
{
"quantity": 34000,
"price": 2.85,
"orders": 11
},
{
"quantity": 16000,
"price": 2.8,
"orders": 7
},
{
"quantity": 40000,
"price": 2.75,
"orders": 10
},
{
"quantity": 14000,
"price": 2.7,
"orders": 6
}
],
"sell": [
{
"quantity": 28000,
"price": 3,
"orders": 10
},
{
"quantity": 34000,
"price": 3.05,
"orders": 9
},
{
"quantity": 30000,
"price": 3.1,
"orders": 10
},
{
"quantity": 66000,
"price": 3.15,
"orders": 12
},
{
"quantity": 38000,
"price": 3.2,
"orders": 13
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|146346",
"symbol": "ETERNAL25MAY235CE",
"last_price": 2.95,
"volume": 8946000,
"average_price": 2.87,
"oi": 4392000,
"net_change": -0.6,
"total_buy_quantity": 842000,
"total_sell_quantity": 1106000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.55,
"last_trade_time": "1747907997839",
"oi_day_high": 4530000,
"oi_day_low": 3978000
},
"NSE_FO:JSWENERGY25MAY500CE": {
"ohlc": {
"open": 12.5,
"high": 17.75,
"low": 7.55,
"close": 10.7
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 10.5,
"orders": 2
},
{
"quantity": 750,
"price": 10.45,
"orders": 1
},
{
"quantity": 1500,
"price": 10.4,
"orders": 2
},
{
"quantity": 3750,
"price": 10.35,
"orders": 5
},
{
"quantity": 1500,
"price": 10.3,
"orders": 2
}
],
"sell": [
{
"quantity": 3000,
"price": 10.65,
"orders": 3
},
{
"quantity": 750,
"price": 10.7,
"orders": 1
},
{
"quantity": 4500,
"price": 10.75,
"orders": 5
},
{
"quantity": 750,
"price": 10.8,
"orders": 1
},
{
"quantity": 750,
"price": 10.9,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|98578",
"symbol": "JSWENERGY25MAY500CE",
"last_price": 10.7,
"volume": 1286250,
"average_price": 10.95,
"oi": 653250,
"net_change": -3.45,
"total_buy_quantity": 768750,
"total_sell_quantity": 190500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.2,
"last_trade_time": "1747907996910",
"oi_day_high": 723000,
"oi_day_low": 633000
},
"NSE_FO:AARTIIND25MAY440PE": {
"ohlc": {
"open": 2.65,
"high": 3.05,
"low": 1.5,
"close": 1.7
},
"depth": {
"buy": [
{
"quantity": 10000,
"price": 1.7,
"orders": 2
},
{
"quantity": 12000,
"price": 1.65,
"orders": 3
},
{
"quantity": 13000,
"price": 1.6,
"orders": 5
},
{
"quantity": 7000,
"price": 1.55,
"orders": 4
},
{
"quantity": 33000,
"price": 1.5,
"orders": 9
}
],
"sell": [
{
"quantity": 2000,
"price": 1.75,
"orders": 1
},
{
"quantity": 4000,
"price": 1.8,
"orders": 3
},
{
"quantity": 5000,
"price": 1.85,
"orders": 3
},
{
"quantity": 6000,
"price": 1.9,
"orders": 3
},
{
"quantity": 11000,
"price": 1.95,
"orders": 7
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|63461",
"symbol": "AARTIIND25MAY440PE",
"last_price": 1.7,
"volume": 556000,
"average_price": 2.3,
"oi": 687000,
"net_change": -0.55,
"total_buy_quantity": 356000,
"total_sell_quantity": 244000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.25,
"last_trade_time": "1747907976021",
"oi_day_high": 745000,
"oi_day_low": 626000
},
"NSE_FO:TRENT25MAY5300CE": {
"ohlc": {
"open": 161.05,
"high": 170,
"low": 100,
"close": 132.85
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 131.4,
"orders": 1
},
{
"quantity": 100,
"price": 131.35,
"orders": 1
},
{
"quantity": 300,
"price": 130.1,
"orders": 1
},
{
"quantity": 200,
"price": 130.05,
"orders": 1
},
{
"quantity": 500,
"price": 130,
"orders": 3
}
],
"sell": [
{
"quantity": 100,
"price": 132.9,
"orders": 1
},
{
"quantity": 100,
"price": 132.95,
"orders": 1
},
{
"quantity": 300,
"price": 133,
"orders": 1
},
{
"quantity": 100,
"price": 133.8,
"orders": 1
},
{
"quantity": 100,
"price": 133.95,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|144980",
"symbol": "TRENT25MAY5300CE",
"last_price": 132.85,
"volume": 399500,
"average_price": 132.14,
"oi": 120000,
"net_change": -70.45,
"total_buy_quantity": 18800,
"total_sell_quantity": 15100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 484.6,
"last_trade_time": "1747907996434",
"oi_day_high": 122200,
"oi_day_low": 85000
},
"NSE_FO:BIOCON25MAY325CE": {
"ohlc": {
"open": 13.5,
"high": 13.5,
"low": 8.65,
"close": 10.55
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 10.55,
"orders": 1
},
{
"quantity": 2500,
"price": 10.5,
"orders": 1
},
{
"quantity": 2500,
"price": 10.45,
"orders": 1
},
{
"quantity": 2500,
"price": 10.25,
"orders": 1
},
{
"quantity": 2500,
"price": 10.2,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 10.75,
"orders": 1
},
{
"quantity": 5000,
"price": 10.9,
"orders": 2
},
{
"quantity": 2500,
"price": 11,
"orders": 1
},
{
"quantity": 2500,
"price": 11.05,
"orders": 1
},
{
"quantity": 2500,
"price": 11.1,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|75653",
"symbol": "BIOCON25MAY325CE",
"last_price": 10.55,
"volume": 185000,
"average_price": 10.72,
"oi": 402500,
"net_change": -7,
"total_buy_quantity": 262500,
"total_sell_quantity": 260000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.55,
"last_trade_time": "1747907945455",
"oi_day_high": 420000,
"oi_day_low": 382500
},
"NSE_FO:GAIL25MAY192.5CE": {
"ohlc": {
"open": 2.65,
"high": 4,
"low": 2.45,
"close": 3.85
},
"depth": {
"buy": [
{
"quantity": 9400,
"price": 3.75,
"orders": 2
},
{
"quantity": 30550,
"price": 3.7,
"orders": 10
},
{
"quantity": 18800,
"price": 3.65,
"orders": 6
},
{
"quantity": 18800,
"price": 3.6,
"orders": 7
},
{
"quantity": 25850,
"price": 3.55,
"orders": 9
}
],
"sell": [
{
"quantity": 11750,
"price": 3.8,
"orders": 4
},
{
"quantity": 18800,
"price": 3.85,
"orders": 5
},
{
"quantity": 39950,
"price": 3.9,
"orders": 14
},
{
"quantity": 37600,
"price": 3.95,
"orders": 10
},
{
"quantity": 58750,
"price": 4,
"orders": 13
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|89329",
"symbol": "GAIL25MAY192.5CE",
"last_price": 3.85,
"volume": 5346250,
"average_price": 3.33,
"oi": 1858850,
"net_change": 0.8,
"total_buy_quantity": 766100,
"total_sell_quantity": 803700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.05,
"last_trade_time": "1747907999503",
"oi_day_high": 2110300,
"oi_day_low": 1858850
},
"NSE_FO:DABUR25MAY490PE": {
"ohlc": {
"open": 11.1,
"high": 15.7,
"low": 9.9,
"close": 14.15
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 14.2,
"orders": 1
},
{
"quantity": 1250,
"price": 14.15,
"orders": 1
},
{
"quantity": 2500,
"price": 14.05,
"orders": 1
},
{
"quantity": 1250,
"price": 13.75,
"orders": 1
},
{
"quantity": 2500,
"price": 13.6,
"orders": 2
}
],
"sell": [
{
"quantity": 1250,
"price": 14.5,
"orders": 1
},
{
"quantity": 1250,
"price": 14.55,
"orders": 1
},
{
"quantity": 1250,
"price": 14.6,
"orders": 1
},
{
"quantity": 1250,
"price": 14.65,
"orders": 1
},
{
"quantity": 1250,
"price": 14.7,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|78119",
"symbol": "DABUR25MAY490PE",
"last_price": 14.15,
"volume": 183750,
"average_price": 12.37,
"oi": 270000,
"net_change": 4.1,
"total_buy_quantity": 310000,
"total_sell_quantity": 145000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.05,
"last_trade_time": "1747906795369",
"oi_day_high": 296250,
"oi_day_low": 270000
},
"NSE_FO:CROMPTON25MAY345PE": {
"ohlc": {
"open": 4.8,
"high": 5.6,
"low": 4.2,
"close": 4.3
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 4.35,
"orders": 1
},
{
"quantity": 5400,
"price": 4.3,
"orders": 3
},
{
"quantity": 9000,
"price": 4.25,
"orders": 5
},
{
"quantity": 9000,
"price": 4.2,
"orders": 5
},
{
"quantity": 5400,
"price": 4.15,
"orders": 3
}
],
"sell": [
{
"quantity": 7200,
"price": 4.45,
"orders": 4
},
{
"quantity": 5400,
"price": 4.5,
"orders": 3
},
{
"quantity": 10800,
"price": 4.55,
"orders": 5
},
{
"quantity": 3600,
"price": 4.6,
"orders": 2
},
{
"quantity": 3600,
"price": 4.65,
"orders": 2
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|83404",
"symbol": "CROMPTON25MAY345PE",
"last_price": 4.3,
"volume": 604800,
"average_price": 4.84,
"oi": 595800,
"net_change": 0.3,
"total_buy_quantity": 343800,
"total_sell_quantity": 379800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24,
"last_trade_time": "1747907992555",
"oi_day_high": 624600,
"oi_day_low": 484200
},
"NSE_FO:ABFRL25MAY275CE": {
"ohlc": null,
"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": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|65571",
"symbol": "ABFRL25MAY275CE",
"last_price": 0.05,
"volume": 8385000,
"average_price": 0.87,
"oi": 748800,
"net_change": 0.05,
"total_buy_quantity": 0,
"total_sell_quantity": 1396200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.05,
"last_trade_time": "1747821542979",
"oi_day_high": 1383200,
"oi_day_low": 608400
},
"NSE_FO:VEDL25MAY420CE": {
"ohlc": {
"open": 18.35,
"high": 21.15,
"low": 14.45,
"close": 17.25
},
"depth": {
"buy": [
{
"quantity": 1150,
"price": 17.1,
"orders": 1
},
{
"quantity": 1150,
"price": 17.05,
"orders": 1
},
{
"quantity": 1150,
"price": 17,
"orders": 1
},
{
"quantity": 1150,
"price": 16.95,
"orders": 1
},
{
"quantity": 1150,
"price": 16.9,
"orders": 1
}
],
"sell": [
{
"quantity": 1150,
"price": 17.3,
"orders": 1
},
{
"quantity": 1150,
"price": 17.35,
"orders": 1
},
{
"quantity": 1150,
"price": 17.4,
"orders": 1
},
{
"quantity": 3450,
"price": 17.45,
"orders": 2
},
{
"quantity": 1150,
"price": 17.5,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|139761",
"symbol": "VEDL25MAY420CE",
"last_price": 17.25,
"volume": 572700,
"average_price": 17.47,
"oi": 2130950,
"net_change": -2.65,
"total_buy_quantity": 208150,
"total_sell_quantity": 198950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 42.4,
"last_trade_time": "1747907994643",
"oi_day_high": 2263200,
"oi_day_low": 2130950
},
"NSE_FO:BRITANNIA25MAY5450PE": {
"ohlc": {
"open": 58.8,
"high": 89.5,
"low": 49.25,
"close": 66.65
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 64.95,
"orders": 3
},
{
"quantity": 100,
"price": 64.9,
"orders": 1
},
{
"quantity": 100,
"price": 64.85,
"orders": 1
},
{
"quantity": 100,
"price": 64.7,
"orders": 1
},
{
"quantity": 100,
"price": 64.6,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 68.4,
"orders": 1
},
{
"quantity": 100,
"price": 68.45,
"orders": 1
},
{
"quantity": 100,
"price": 68.75,
"orders": 1
},
{
"quantity": 100,
"price": 68.8,
"orders": 1
},
{
"quantity": 100,
"price": 68.85,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|76987",
"symbol": "BRITANNIA25MAY5450PE",
"last_price": 66.65,
"volume": 148600,
"average_price": 68.55,
"oi": 40800,
"net_change": 18.4,
"total_buy_quantity": 24200,
"total_sell_quantity": 9500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 134,
"last_trade_time": "1747907946646",
"oi_day_high": 46100,
"oi_day_low": 36300
},
"NSE_FO:INDHOTEL25MAY820PE": {
"ohlc": {
"open": 53,
"high": 55.4,
"low": 47.1,
"close": 52
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 51.55,
"orders": 2
},
{
"quantity": 1000,
"price": 51.5,
"orders": 1
},
{
"quantity": 1000,
"price": 51.45,
"orders": 1
},
{
"quantity": 1000,
"price": 50.6,
"orders": 1
},
{
"quantity": 10000,
"price": 49.6,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 52.85,
"orders": 1
},
{
"quantity": 1000,
"price": 52.95,
"orders": 1
},
{
"quantity": 1000,
"price": 53,
"orders": 1
},
{
"quantity": 1000,
"price": 53.25,
"orders": 1
},
{
"quantity": 2000,
"price": 53.5,
"orders": 2
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|93232",
"symbol": "INDHOTEL25MAY820PE",
"last_price": 52,
"volume": 17000,
"average_price": 50.35,
"oi": 145000,
"net_change": 1.75,
"total_buy_quantity": 58000,
"total_sell_quantity": 57000,
"lower_circuit_limit": 8.9,
"upper_circuit_limit": 91.6,
"last_trade_time": "1747906325747",
"oi_day_high": 151000,
"oi_day_low": 143000
},
"NSE_FO:SOLARINDS25MAY13250CE": {
"ohlc": {
"open": 1800,
"high": 1800,
"low": 1800,
"close": 1800
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 1817.65,
"orders": 1
},
{
"quantity": 75,
"price": 1710.8,
"orders": 1
},
{
"quantity": 300,
"price": 1693.95,
"orders": 1
},
{
"quantity": 750,
"price": 1637.6,
"orders": 1
},
{
"quantity": 2250,
"price": 1451,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 1863.15,
"orders": 1
},
{
"quantity": 75,
"price": 1863.2,
"orders": 1
},
{
"quantity": 75,
"price": 1863.25,
"orders": 1
},
{
"quantity": 150,
"price": 1863.3,
"orders": 2
},
{
"quantity": 75,
"price": 1863.35,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|138654",
"symbol": "SOLARINDS25MAY13250CE",
"last_price": 1800,
"volume": 825,
"average_price": 1800,
"oi": 6075,
"net_change": 988,
"total_buy_quantity": 4425,
"total_sell_quantity": 5175,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 2780.8,
"last_trade_time": "1747907005312",
"oi_day_high": 6075,
"oi_day_low": 6075
},
"NSE_FO:SHREECEM25MAY30750PE": {
"ohlc": {
"open": 150.05,
"high": 193.55,
"low": 133.25,
"close": 155.35
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 47.7,
"orders": 1
},
{
"quantity": 75,
"price": 47.65,
"orders": 1
},
{
"quantity": 125,
"price": 47.05,
"orders": 1
},
{
"quantity": 250,
"price": 39.2,
"orders": 1
},
{
"quantity": 900,
"price": 2.15,
"orders": 2
}
],
"sell": [
{
"quantity": 25,
"price": 197.15,
"orders": 1
},
{
"quantity": 500,
"price": 197.2,
"orders": 1
},
{
"quantity": 100,
"price": 301.75,
"orders": 1
},
{
"quantity": 75,
"price": 332.7,
"orders": 1
},
{
"quantity": 250,
"price": 341.75,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|136589",
"symbol": "SHREECEM25MAY30750PE",
"last_price": 155.35,
"volume": 1050,
"average_price": 168.73,
"oi": 1525,
"net_change": -56.9,
"total_buy_quantity": 2125,
"total_sell_quantity": 1350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 575.4,
"last_trade_time": "1747905446850",
"oi_day_high": 1825,
"oi_day_low": 1525
},
"NSE_FO:CUMMINSIND25MAY2950CE": {
"ohlc": {
"open": 85.4,
"high": 114.05,
"low": 71.05,
"close": 89.1
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 89.7,
"orders": 2
},
{
"quantity": 150,
"price": 89.65,
"orders": 1
},
{
"quantity": 150,
"price": 88.6,
"orders": 1
},
{
"quantity": 150,
"price": 88.55,
"orders": 1
},
{
"quantity": 150,
"price": 79.05,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 91.8,
"orders": 1
},
{
"quantity": 300,
"price": 91.85,
"orders": 2
},
{
"quantity": 150,
"price": 94.95,
"orders": 1
},
{
"quantity": 300,
"price": 95,
"orders": 2
},
{
"quantity": 150,
"price": 98.05,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|83868",
"symbol": "CUMMINSIND25MAY2950CE",
"last_price": 89.1,
"volume": 84900,
"average_price": 88.76,
"oi": 43800,
"net_change": -3.9,
"total_buy_quantity": 35250,
"total_sell_quantity": 26100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 206.3,
"last_trade_time": "1747907953290",
"oi_day_high": 53400,
"oi_day_low": 42600
},
"NSE_FO:INFY25MAY1480CE": {
"ohlc": {
"open": 77,
"high": 83.45,
"low": 69.8,
"close": 74.7
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 74.35,
"orders": 2
},
{
"quantity": 400,
"price": 73.55,
"orders": 1
},
{
"quantity": 400,
"price": 73.5,
"orders": 1
},
{
"quantity": 400,
"price": 73.45,
"orders": 1
},
{
"quantity": 1200,
"price": 73.4,
"orders": 2
}
],
"sell": [
{
"quantity": 400,
"price": 75.45,
"orders": 1
},
{
"quantity": 1200,
"price": 75.5,
"orders": 3
},
{
"quantity": 400,
"price": 75.55,
"orders": 1
},
{
"quantity": 400,
"price": 75.6,
"orders": 1
},
{
"quantity": 400,
"price": 76.15,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|95139",
"symbol": "INFY25MAY1480CE",
"last_price": 74.7,
"volume": 63600,
"average_price": 75.78,
"oi": 366800,
"net_change": -17.95,
"total_buy_quantity": 38800,
"total_sell_quantity": 37600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 163,
"last_trade_time": "1747907937860",
"oi_day_high": 367600,
"oi_day_low": 353600
},
"NSE_FO:ADANIENSOL25MAY960PE": {
"ohlc": {
"open": 89.45,
"high": 91.75,
"low": 89.45,
"close": 91.75
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 78.9,
"orders": 2
},
{
"quantity": 625,
"price": 78.85,
"orders": 1
},
{
"quantity": 625,
"price": 78.8,
"orders": 1
},
{
"quantity": 625,
"price": 78.45,
"orders": 1
},
{
"quantity": 1875,
"price": 76.95,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 83.4,
"orders": 1
},
{
"quantity": 1250,
"price": 83.45,
"orders": 2
},
{
"quantity": 1250,
"price": 83.55,
"orders": 2
},
{
"quantity": 625,
"price": 83.75,
"orders": 1
},
{
"quantity": 625,
"price": 83.8,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|64327",
"symbol": "ADANIENSOL25MAY960PE",
"last_price": 91.75,
"volume": 1875,
"average_price": 90.26,
"oi": 118750,
"net_change": -3.1,
"total_buy_quantity": 51875,
"total_sell_quantity": 58125,
"lower_circuit_limit": 19.8,
"upper_circuit_limit": 169.9,
"last_trade_time": "1747894340885",
"oi_day_high": 120000,
"oi_day_low": 118750
},
"NSE_FO:LT25MAY3300PE": {
"ohlc": {
"open": 2.15,
"high": 2.5,
"low": 1.6,
"close": 1.8
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 1.75,
"orders": 3
},
{
"quantity": 450,
"price": 1.7,
"orders": 3
},
{
"quantity": 1050,
"price": 1.65,
"orders": 3
},
{
"quantity": 450,
"price": 1.6,
"orders": 2
},
{
"quantity": 600,
"price": 1.55,
"orders": 3
}
],
"sell": [
{
"quantity": 600,
"price": 1.85,
"orders": 2
},
{
"quantity": 1500,
"price": 1.9,
"orders": 5
},
{
"quantity": 1350,
"price": 1.95,
"orders": 5
},
{
"quantity": 1200,
"price": 2,
"orders": 3
},
{
"quantity": 1200,
"price": 2.05,
"orders": 3
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|101855",
"symbol": "LT25MAY3300PE",
"last_price": 1.8,
"volume": 196500,
"average_price": 2.15,
"oi": 351300,
"net_change": -0.45,
"total_buy_quantity": 202500,
"total_sell_quantity": 37200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.25,
"last_trade_time": "1747907991828",
"oi_day_high": 379500,
"oi_day_low": 351300
},
"NSE_FO:RAMCOCEM25MAY990CE": {
"ohlc": {
"open": 13,
"high": 22,
"low": 13,
"close": 19.4
},
"depth": {
"buy": [
{
"quantity": 850,
"price": 19.05,
"orders": 1
},
{
"quantity": 850,
"price": 19,
"orders": 1
},
{
"quantity": 850,
"price": 18.1,
"orders": 1
},
{
"quantity": 2550,
"price": 18.05,
"orders": 2
},
{
"quantity": 850,
"price": 18,
"orders": 1
}
],
"sell": [
{
"quantity": 1700,
"price": 20.2,
"orders": 2
},
{
"quantity": 850,
"price": 20.25,
"orders": 1
},
{
"quantity": 850,
"price": 20.3,
"orders": 1
},
{
"quantity": 1700,
"price": 20.35,
"orders": 2
},
{
"quantity": 850,
"price": 20.4,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|134002",
"symbol": "RAMCOCEM25MAY990CE",
"last_price": 19.4,
"volume": 437750,
"average_price": 17.45,
"oi": 124950,
"net_change": 5.35,
"total_buy_quantity": 228650,
"total_sell_quantity": 56950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.2,
"last_trade_time": "1747907985395",
"oi_day_high": 124950,
"oi_day_low": 62050
},
"NSE_FO:ULTRACEMCO25MAY12200CE": {
"ohlc": {
"open": 22.05,
"high": 25.5,
"low": 16.7,
"close": 22.1
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 21.55,
"orders": 1
},
{
"quantity": 50,
"price": 21.5,
"orders": 1
},
{
"quantity": 50,
"price": 21.3,
"orders": 1
},
{
"quantity": 50,
"price": 21.25,
"orders": 1
},
{
"quantity": 50,
"price": 20.2,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 23.4,
"orders": 1
},
{
"quantity": 50,
"price": 23.45,
"orders": 1
},
{
"quantity": 50,
"price": 23.5,
"orders": 1
},
{
"quantity": 50,
"price": 23.55,
"orders": 1
},
{
"quantity": 100,
"price": 24.15,
"orders": 2
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|137113",
"symbol": "ULTRACEMCO25MAY12200CE",
"last_price": 22.1,
"volume": 79100,
"average_price": 19.49,
"oi": 132100,
"net_change": -4.4,
"total_buy_quantity": 28350,
"total_sell_quantity": 11700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 109.5,
"last_trade_time": "1747907930977",
"oi_day_high": 138600,
"oi_day_low": 131350
},
"NSE_FO:TCS25MAY3400PE": {
"ohlc": {
"open": 13.8,
"high": 19.15,
"low": 10.95,
"close": 13.2
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 12.95,
"orders": 1
},
{
"quantity": 2450,
"price": 12.9,
"orders": 2
},
{
"quantity": 350,
"price": 12.85,
"orders": 2
},
{
"quantity": 1050,
"price": 12.8,
"orders": 6
},
{
"quantity": 350,
"price": 12.75,
"orders": 2
}
],
"sell": [
{
"quantity": 525,
"price": 13.15,
"orders": 3
},
{
"quantity": 875,
"price": 13.2,
"orders": 5
},
{
"quantity": 525,
"price": 13.25,
"orders": 3
},
{
"quantity": 700,
"price": 13.3,
"orders": 4
},
{
"quantity": 525,
"price": 13.35,
"orders": 2
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|131753",
"symbol": "TCS25MAY3400PE",
"last_price": 13.2,
"volume": 731850,
"average_price": 15.27,
"oi": 539000,
"net_change": 3.8,
"total_buy_quantity": 351925,
"total_sell_quantity": 37625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 73.4,
"last_trade_time": "1747907997791",
"oi_day_high": 596400,
"oi_day_low": 532875
},
"NSE_FO:POLYCAB25MAY5500PE": {
"ohlc": {
"open": 7.45,
"high": 11.65,
"low": 6.15,
"close": 6.35
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 6.1,
"orders": 1
},
{
"quantity": 250,
"price": 6.05,
"orders": 2
},
{
"quantity": 250,
"price": 6,
"orders": 2
},
{
"quantity": 500,
"price": 5.9,
"orders": 2
},
{
"quantity": 250,
"price": 5.85,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 6.9,
"orders": 3
},
{
"quantity": 125,
"price": 7,
"orders": 1
},
{
"quantity": 125,
"price": 7.15,
"orders": 1
},
{
"quantity": 125,
"price": 7.2,
"orders": 1
},
{
"quantity": 125,
"price": 7.25,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|131658",
"symbol": "POLYCAB25MAY5500PE",
"last_price": 6.35,
"volume": 96750,
"average_price": 8.58,
"oi": 128000,
"net_change": -0.3,
"total_buy_quantity": 63750,
"total_sell_quantity": 23125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 45.3,
"last_trade_time": "1747907913340",
"oi_day_high": 129500,
"oi_day_low": 122625
},
"NSE_FO:GRANULES25MAY480PE": {
"ohlc": {
"open": 2.3,
"high": 2.8,
"low": 1.7,
"close": 2.15
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 2.1,
"orders": 1
},
{
"quantity": 7000,
"price": 2.05,
"orders": 3
},
{
"quantity": 1000,
"price": 2,
"orders": 1
},
{
"quantity": 2000,
"price": 1.95,
"orders": 1
},
{
"quantity": 5000,
"price": 1.85,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 2.25,
"orders": 1
},
{
"quantity": 2000,
"price": 2.3,
"orders": 2
},
{
"quantity": 1000,
"price": 2.35,
"orders": 1
},
{
"quantity": 1000,
"price": 2.4,
"orders": 1
},
{
"quantity": 1000,
"price": 2.45,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|84330",
"symbol": "GRANULES25MAY480PE",
"last_price": 2.15,
"volume": 50000,
"average_price": 2.09,
"oi": 188000,
"net_change": -0.3,
"total_buy_quantity": 193000,
"total_sell_quantity": 164000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.45,
"last_trade_time": "1747906977366",
"oi_day_high": 193000,
"oi_day_low": 186000
},
"NSE_FO:DIVISLAB25MAY6200CE": {
"ohlc": {
"open": 380.45,
"high": 385.75,
"low": 290,
"close": 365.35
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 367.2,
"orders": 1
},
{
"quantity": 100,
"price": 367.15,
"orders": 1
},
{
"quantity": 100,
"price": 366.8,
"orders": 1
},
{
"quantity": 100,
"price": 366.2,
"orders": 1
},
{
"quantity": 100,
"price": 365.3,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 380.3,
"orders": 1
},
{
"quantity": 100,
"price": 380.35,
"orders": 1
},
{
"quantity": 100,
"price": 380.4,
"orders": 1
},
{
"quantity": 100,
"price": 380.45,
"orders": 1
},
{
"quantity": 100,
"price": 380.5,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|79682",
"symbol": "DIVISLAB25MAY6200CE",
"last_price": 365.35,
"volume": 4600,
"average_price": 336.98,
"oi": 102500,
"net_change": -15.15,
"total_buy_quantity": 11700,
"total_sell_quantity": 10000,
"lower_circuit_limit": 71.2,
"upper_circuit_limit": 689.8,
"last_trade_time": "1747906868531",
"oi_day_high": 103300,
"oi_day_low": 102400
},
"NSE_FO:HAVELLS25MAY1600CE": {
"ohlc": {
"open": 21,
"high": 21,
"low": 7.4,
"close": 9.95
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 10,
"orders": 1
},
{
"quantity": 500,
"price": 9.95,
"orders": 1
},
{
"quantity": 1000,
"price": 9.6,
"orders": 2
},
{
"quantity": 1000,
"price": 9.55,
"orders": 2
},
{
"quantity": 500,
"price": 9.5,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 10.2,
"orders": 2
},
{
"quantity": 1000,
"price": 10.3,
"orders": 2
},
{
"quantity": 500,
"price": 10.35,
"orders": 1
},
{
"quantity": 1000,
"price": 10.4,
"orders": 2
},
{
"quantity": 1500,
"price": 10.45,
"orders": 2
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|86047",
"symbol": "HAVELLS25MAY1600CE",
"last_price": 9.95,
"volume": 763500,
"average_price": 10.96,
"oi": 1236500,
"net_change": -4.8,
"total_buy_quantity": 402500,
"total_sell_quantity": 169500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 46.1,
"last_trade_time": "1747907986825",
"oi_day_high": 1248500,
"oi_day_low": 1112500
},
"NSE_FO:BANKBARODA25MAY252.5CE": {
"ohlc": {
"open": 0.65,
"high": 0.9,
"low": 0.45,
"close": 0.7
},
"depth": {
"buy": [
{
"quantity": 8775,
"price": 0.7,
"orders": 3
},
{
"quantity": 32175,
"price": 0.65,
"orders": 8
},
{
"quantity": 67275,
"price": 0.6,
"orders": 12
},
{
"quantity": 131625,
"price": 0.55,
"orders": 10
},
{
"quantity": 14625,
"price": 0.5,
"orders": 5
}
],
"sell": [
{
"quantity": 17550,
"price": 0.75,
"orders": 4
},
{
"quantity": 111150,
"price": 0.8,
"orders": 4
},
{
"quantity": 17550,
"price": 0.85,
"orders": 3
},
{
"quantity": 14625,
"price": 0.9,
"orders": 2
},
{
"quantity": 14625,
"price": 0.95,
"orders": 4
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|73652",
"symbol": "BANKBARODA25MAY252.5CE",
"last_price": 0.7,
"volume": 1137825,
"average_price": 0.6,
"oi": 1287000,
"net_change": -0.15,
"total_buy_quantity": 517725,
"total_sell_quantity": 570375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.85,
"last_trade_time": "1747907445287",
"oi_day_high": 1316250,
"oi_day_low": 1208025
},
"NSE_FO:PETRONET25MAY315PE": {
"ohlc": {
"open": 3.5,
"high": 3.85,
"low": 2.5,
"close": 2.7
},
"depth": {
"buy": [
{
"quantity": 4500,
"price": 2.7,
"orders": 2
},
{
"quantity": 6000,
"price": 2.65,
"orders": 3
},
{
"quantity": 21000,
"price": 2.6,
"orders": 4
},
{
"quantity": 19500,
"price": 2.55,
"orders": 3
},
{
"quantity": 69000,
"price": 2.5,
"orders": 6
}
],
"sell": [
{
"quantity": 6000,
"price": 2.8,
"orders": 3
},
{
"quantity": 7500,
"price": 2.85,
"orders": 4
},
{
"quantity": 7500,
"price": 2.9,
"orders": 4
},
{
"quantity": 12000,
"price": 2.95,
"orders": 6
},
{
"quantity": 4500,
"price": 3,
"orders": 3
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|128355",
"symbol": "PETRONET25MAY315PE",
"last_price": 2.7,
"volume": 1113000,
"average_price": 3.2,
"oi": 685500,
"net_change": -0.6,
"total_buy_quantity": 406500,
"total_sell_quantity": 348000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.3,
"last_trade_time": "1747907971868",
"oi_day_high": 835500,
"oi_day_low": 685500
},
"NSE_FO:NAUKRI25MAY1440CE": {
"ohlc": {
"open": 49.9,
"high": 61.3,
"low": 45.8,
"close": 51.1
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 50.15,
"orders": 2
},
{
"quantity": 375,
"price": 50.1,
"orders": 1
},
{
"quantity": 375,
"price": 50.05,
"orders": 1
},
{
"quantity": 375,
"price": 50,
"orders": 1
},
{
"quantity": 375,
"price": 49.7,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 51.3,
"orders": 1
},
{
"quantity": 375,
"price": 52.35,
"orders": 1
},
{
"quantity": 375,
"price": 52.4,
"orders": 1
},
{
"quantity": 750,
"price": 52.45,
"orders": 1
},
{
"quantity": 375,
"price": 53.85,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|107838",
"symbol": "NAUKRI25MAY1440CE",
"last_price": 51.1,
"volume": 85125,
"average_price": 53.38,
"oi": 235500,
"net_change": -8.35,
"total_buy_quantity": 67125,
"total_sell_quantity": 52875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 124.9,
"last_trade_time": "1747907935137",
"oi_day_high": 236250,
"oi_day_low": 222375
},
"NSE_FO:CDSL25MAY1360PE": {
"ohlc": {
"open": 6.35,
"high": 8.1,
"low": 3.1,
"close": 3.75
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 3.55,
"orders": 3
},
{
"quantity": 350,
"price": 3.5,
"orders": 1
},
{
"quantity": 2100,
"price": 3.45,
"orders": 2
},
{
"quantity": 350,
"price": 3.4,
"orders": 1
},
{
"quantity": 1750,
"price": 3.35,
"orders": 1
}
],
"sell": [
{
"quantity": 1050,
"price": 3.85,
"orders": 3
},
{
"quantity": 700,
"price": 3.9,
"orders": 2
},
{
"quantity": 350,
"price": 3.95,
"orders": 1
},
{
"quantity": 700,
"price": 4,
"orders": 2
},
{
"quantity": 350,
"price": 4.05,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|73439",
"symbol": "CDSL25MAY1360PE",
"last_price": 3.75,
"volume": 474250,
"average_price": 4.77,
"oi": 376600,
"net_change": -2.7,
"total_buy_quantity": 156800,
"total_sell_quantity": 126700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.6,
"last_trade_time": "1747907927575",
"oi_day_high": 405300,
"oi_day_low": 372050
},
"NSE_FO:TVSMOTOR25MAY2780PE": {
"ohlc": {
"open": 60.1,
"high": 79.35,
"low": 27.8,
"close": 28.6
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 28.55,
"orders": 2
},
{
"quantity": 350,
"price": 28.45,
"orders": 1
},
{
"quantity": 350,
"price": 28.4,
"orders": 1
},
{
"quantity": 700,
"price": 28.35,
"orders": 1
},
{
"quantity": 700,
"price": 28.3,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 29.3,
"orders": 1
},
{
"quantity": 350,
"price": 29.45,
"orders": 1
},
{
"quantity": 350,
"price": 29.5,
"orders": 1
},
{
"quantity": 350,
"price": 29.55,
"orders": 1
},
{
"quantity": 350,
"price": 30.5,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|145099",
"symbol": "TVSMOTOR25MAY2780PE",
"last_price": 28.6,
"volume": 277550,
"average_price": 42.89,
"oi": 74900,
"net_change": -16.55,
"total_buy_quantity": 121800,
"total_sell_quantity": 56000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 123,
"last_trade_time": "1747907980693",
"oi_day_high": 96250,
"oi_day_low": 72800
},
"NSE_FO:TATACOMM25MAY1600PE": {
"ohlc": {
"open": 6.1,
"high": 8.6,
"low": 3.05,
"close": 3.45
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 3.5,
"orders": 1
},
{
"quantity": 250,
"price": 3.4,
"orders": 1
},
{
"quantity": 500,
"price": 3.35,
"orders": 2
},
{
"quantity": 750,
"price": 3.3,
"orders": 3
},
{
"quantity": 250,
"price": 3.25,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 3.6,
"orders": 1
},
{
"quantity": 250,
"price": 3.65,
"orders": 1
},
{
"quantity": 500,
"price": 3.7,
"orders": 2
},
{
"quantity": 500,
"price": 3.75,
"orders": 2
},
{
"quantity": 500,
"price": 3.8,
"orders": 2
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|127025",
"symbol": "TATACOMM25MAY1600PE",
"last_price": 3.45,
"volume": 120250,
"average_price": 4.47,
"oi": 124500,
"net_change": -2.9,
"total_buy_quantity": 121750,
"total_sell_quantity": 53250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.35,
"last_trade_time": "1747907930754",
"oi_day_high": 129250,
"oi_day_low": 118750
},
"NSE_FO:HEROMOTOCO25MAY3950PE": {
"ohlc": {
"open": 5.5,
"high": 7.15,
"low": 3.45,
"close": 3.5
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 3.4,
"orders": 1
},
{
"quantity": 450,
"price": 3.35,
"orders": 3
},
{
"quantity": 450,
"price": 3.3,
"orders": 3
},
{
"quantity": 1200,
"price": 3.25,
"orders": 3
},
{
"quantity": 1050,
"price": 3.2,
"orders": 2
}
],
"sell": [
{
"quantity": 300,
"price": 3.65,
"orders": 2
},
{
"quantity": 300,
"price": 3.7,
"orders": 2
},
{
"quantity": 150,
"price": 3.75,
"orders": 1
},
{
"quantity": 450,
"price": 3.8,
"orders": 3
},
{
"quantity": 600,
"price": 3.85,
"orders": 3
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|95375",
"symbol": "HEROMOTOCO25MAY3950PE",
"last_price": 3.5,
"volume": 45150,
"average_price": 5.25,
"oi": 67950,
"net_change": -1.8,
"total_buy_quantity": 82350,
"total_sell_quantity": 26550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.3,
"last_trade_time": "1747907215435",
"oi_day_high": 73050,
"oi_day_low": 65850
},
"NSE_FO:AUBANK25MAY680PE": {
"ohlc": {
"open": 7.25,
"high": 9.35,
"low": 5.95,
"close": 6.4
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 6.3,
"orders": 2
},
{
"quantity": 2000,
"price": 6.25,
"orders": 2
},
{
"quantity": 5000,
"price": 6.2,
"orders": 5
},
{
"quantity": 2000,
"price": 6.15,
"orders": 2
},
{
"quantity": 1000,
"price": 6.1,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 6.5,
"orders": 1
},
{
"quantity": 2000,
"price": 6.55,
"orders": 2
},
{
"quantity": 2000,
"price": 6.6,
"orders": 2
},
{
"quantity": 1000,
"price": 6.65,
"orders": 1
},
{
"quantity": 1000,
"price": 6.7,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|68661",
"symbol": "AUBANK25MAY680PE",
"last_price": 6.4,
"volume": 454000,
"average_price": 7.31,
"oi": 411000,
"net_change": -0.75,
"total_buy_quantity": 266000,
"total_sell_quantity": 205000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.15,
"last_trade_time": "1747907930066",
"oi_day_high": 426000,
"oi_day_low": 385000
},
"NSE_FO:VBL25MAY530PE": {
"ohlc": {
"open": 56.65,
"high": 60.8,
"low": 56.65,
"close": 56.65
},
"depth": {
"buy": [
{
"quantity": 875,
"price": 53.9,
"orders": 1
},
{
"quantity": 875,
"price": 53.85,
"orders": 1
},
{
"quantity": 1750,
"price": 53.8,
"orders": 2
},
{
"quantity": 875,
"price": 53.75,
"orders": 1
},
{
"quantity": 875,
"price": 53.7,
"orders": 1
}
],
"sell": [
{
"quantity": 875,
"price": 54.8,
"orders": 1
},
{
"quantity": 1750,
"price": 54.85,
"orders": 2
},
{
"quantity": 875,
"price": 55.4,
"orders": 1
},
{
"quantity": 875,
"price": 56.15,
"orders": 1
},
{
"quantity": 875,
"price": 56.2,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|145748",
"symbol": "VBL25MAY530PE",
"last_price": 56.65,
"volume": 2625,
"average_price": 58.03,
"oi": 345625,
"net_change": 6.55,
"total_buy_quantity": 84875,
"total_sell_quantity": 91875,
"lower_circuit_limit": 19.7,
"upper_circuit_limit": 80.5,
"last_trade_time": "1747907741235",
"oi_day_high": 345625,
"oi_day_low": 345625
},
"NSE_FO:BANKINDIA25MAY119CE": {
"ohlc": {
"open": 2.2,
"high": 2.2,
"low": 0.95,
"close": 1.4
},
"depth": {
"buy": [
{
"quantity": 57900,
"price": 1.35,
"orders": 9
},
{
"quantity": 38600,
"price": 1.3,
"orders": 6
},
{
"quantity": 77200,
"price": 1.25,
"orders": 13
},
{
"quantity": 28950,
"price": 1.2,
"orders": 4
},
{
"quantity": 24125,
"price": 1.15,
"orders": 4
}
],
"sell": [
{
"quantity": 9650,
"price": 1.45,
"orders": 2
},
{
"quantity": 24125,
"price": 1.5,
"orders": 3
},
{
"quantity": 28950,
"price": 1.55,
"orders": 3
},
{
"quantity": 24125,
"price": 1.6,
"orders": 3
},
{
"quantity": 4825,
"price": 1.65,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|74051",
"symbol": "BANKINDIA25MAY119CE",
"last_price": 1.4,
"volume": 685150,
"average_price": 1.38,
"oi": 694800,
"net_change": -0.9,
"total_buy_quantity": 685150,
"total_sell_quantity": 656200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.3,
"last_trade_time": "1747907996590",
"oi_day_high": 714100,
"oi_day_low": 588650
},
"NSE_FO:OBEROIRLTY25MAY1680PE": {
"ohlc": {
"open": 13.65,
"high": 15,
"low": 8.85,
"close": 9.3
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 9.05,
"orders": 1
},
{
"quantity": 700,
"price": 9,
"orders": 1
},
{
"quantity": 350,
"price": 8.9,
"orders": 1
},
{
"quantity": 1400,
"price": 8.75,
"orders": 2
},
{
"quantity": 350,
"price": 8.7,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 9.3,
"orders": 1
},
{
"quantity": 350,
"price": 9.35,
"orders": 1
},
{
"quantity": 1050,
"price": 9.4,
"orders": 1
},
{
"quantity": 1050,
"price": 9.45,
"orders": 1
},
{
"quantity": 1400,
"price": 9.5,
"orders": 2
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|110847",
"symbol": "OBEROIRLTY25MAY1680PE",
"last_price": 9.3,
"volume": 122850,
"average_price": 10.7,
"oi": 104650,
"net_change": -5.15,
"total_buy_quantity": 296100,
"total_sell_quantity": 65450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 50.4,
"last_trade_time": "1747907951639",
"oi_day_high": 108150,
"oi_day_low": 79450
},
"NSE_FO:MGL25MAY1320CE": {
"ohlc": {
"open": 57,
"high": 57,
"low": 35.8,
"close": 44.8
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 43,
"orders": 1
},
{
"quantity": 400,
"price": 42.95,
"orders": 1
},
{
"quantity": 400,
"price": 42.7,
"orders": 1
},
{
"quantity": 400,
"price": 42.65,
"orders": 1
},
{
"quantity": 800,
"price": 39.95,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 45.35,
"orders": 1
},
{
"quantity": 400,
"price": 45.4,
"orders": 1
},
{
"quantity": 400,
"price": 46.15,
"orders": 1
},
{
"quantity": 400,
"price": 46.2,
"orders": 1
},
{
"quantity": 400,
"price": 48.6,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|105645",
"symbol": "MGL25MAY1320CE",
"last_price": 44.8,
"volume": 15600,
"average_price": 40.81,
"oi": 26400,
"net_change": -19.65,
"total_buy_quantity": 43200,
"total_sell_quantity": 42000,
"lower_circuit_limit": 0.1,
"upper_circuit_limit": 155.4,
"last_trade_time": "1747907937051",
"oi_day_high": 29600,
"oi_day_low": 26400
},
"NSE_FO:IOC25MAY138CE": {
"ohlc": {
"open": 6.7,
"high": 6.7,
"low": 5.65,
"close": 5.75
},
"depth": {
"buy": [
{
"quantity": 4875,
"price": 5.8,
"orders": 1
},
{
"quantity": 4875,
"price": 5.75,
"orders": 1
},
{
"quantity": 4875,
"price": 5.55,
"orders": 1
},
{
"quantity": 39000,
"price": 5.5,
"orders": 3
},
{
"quantity": 58500,
"price": 5.3,
"orders": 2
}
],
"sell": [
{
"quantity": 9750,
"price": 6.05,
"orders": 2
},
{
"quantity": 9750,
"price": 6.15,
"orders": 1
},
{
"quantity": 19500,
"price": 6.3,
"orders": 1
},
{
"quantity": 9750,
"price": 6.35,
"orders": 2
},
{
"quantity": 14625,
"price": 6.4,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|106992",
"symbol": "IOC25MAY138CE",
"last_price": 5.75,
"volume": 82875,
"average_price": 6.27,
"oi": 872625,
"net_change": -0.4,
"total_buy_quantity": 429000,
"total_sell_quantity": 482625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.15,
"last_trade_time": "1747900197493",
"oi_day_high": 911625,
"oi_day_low": 872625
},
"NSE_FO:WIPRO25MAY242.5CE": {
"ohlc": {
"open": 7.95,
"high": 8,
"low": 5.2,
"close": 5.95
},
"depth": {
"buy": [
{
"quantity": 12000,
"price": 5.85,
"orders": 4
},
{
"quantity": 6000,
"price": 5.8,
"orders": 2
},
{
"quantity": 9000,
"price": 5.75,
"orders": 3
},
{
"quantity": 9000,
"price": 5.7,
"orders": 3
},
{
"quantity": 15000,
"price": 5.65,
"orders": 4
}
],
"sell": [
{
"quantity": 30000,
"price": 6,
"orders": 7
},
{
"quantity": 18000,
"price": 6.05,
"orders": 5
},
{
"quantity": 12000,
"price": 6.1,
"orders": 4
},
{
"quantity": 9000,
"price": 6.15,
"orders": 2
},
{
"quantity": 6000,
"price": 6.2,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|146129",
"symbol": "WIPRO25MAY242.5CE",
"last_price": 5.95,
"volume": 585000,
"average_price": 6.14,
"oi": 1626000,
"net_change": -3.7,
"total_buy_quantity": 390000,
"total_sell_quantity": 405000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.65,
"last_trade_time": "1747907869447",
"oi_day_high": 1731000,
"oi_day_low": 1599000
},
"NSE_FO:ASIANPAINT25MAY2460CE": {
"ohlc": {
"open": 2.8,
"high": 2.8,
"low": 1.55,
"close": 1.75
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 1.65,
"orders": 3
},
{
"quantity": 3200,
"price": 1.6,
"orders": 6
},
{
"quantity": 7400,
"price": 1.55,
"orders": 10
},
{
"quantity": 1800,
"price": 1.5,
"orders": 8
},
{
"quantity": 400,
"price": 1.45,
"orders": 2
}
],
"sell": [
{
"quantity": 600,
"price": 1.8,
"orders": 3
},
{
"quantity": 400,
"price": 1.85,
"orders": 2
},
{
"quantity": 800,
"price": 1.9,
"orders": 3
},
{
"quantity": 400,
"price": 1.95,
"orders": 1
},
{
"quantity": 200,
"price": 2,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|68939",
"symbol": "ASIANPAINT25MAY2460CE",
"last_price": 1.75,
"volume": 133600,
"average_price": 1.79,
"oi": 335200,
"net_change": -0.7,
"total_buy_quantity": 250000,
"total_sell_quantity": 42000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.45,
"last_trade_time": "1747907978955",
"oi_day_high": 340000,
"oi_day_low": 333200
},
"NSE_FO:ICICIGI25MAY1900PE": {
"ohlc": {
"open": 43.05,
"high": 50.15,
"low": 36.95,
"close": 39.25
},
"depth": {
"buy": [
{
"quantity": 2250,
"price": 31.25,
"orders": 4
},
{
"quantity": 7500,
"price": 31.2,
"orders": 1
},
{
"quantity": 1000,
"price": 22.6,
"orders": 1
},
{
"quantity": 1250,
"price": 21.6,
"orders": 1
},
{
"quantity": 13000,
"price": 0.1,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 40.75,
"orders": 1
},
{
"quantity": 250,
"price": 40.8,
"orders": 1
},
{
"quantity": 250,
"price": 40.85,
"orders": 1
},
{
"quantity": 1250,
"price": 45,
"orders": 1
},
{
"quantity": 5000,
"price": 45.1,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|100378",
"symbol": "ICICIGI25MAY1900PE",
"last_price": 39.25,
"volume": 11750,
"average_price": 42.67,
"oi": 78750,
"net_change": 4.1,
"total_buy_quantity": 25000,
"total_sell_quantity": 31000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 86.45,
"last_trade_time": "1747907284265",
"oi_day_high": 82750,
"oi_day_low": 78500
},
"NSE_FO:NYKAA25MAY195CE": {
"ohlc": {
"open": 8.6,
"high": 9.9,
"low": 8.6,
"close": 9.4
},
"depth": {
"buy": [
{
"quantity": 2950,
"price": 8.45,
"orders": 1
},
{
"quantity": 2950,
"price": 8.4,
"orders": 1
},
{
"quantity": 2950,
"price": 8.35,
"orders": 1
},
{
"quantity": 2950,
"price": 8.3,
"orders": 1
},
{
"quantity": 2950,
"price": 8.2,
"orders": 1
}
],
"sell": [
{
"quantity": 2950,
"price": 8.7,
"orders": 1
},
{
"quantity": 2950,
"price": 8.75,
"orders": 1
},
{
"quantity": 8850,
"price": 9,
"orders": 3
},
{
"quantity": 8850,
"price": 9.2,
"orders": 1
},
{
"quantity": 14750,
"price": 9.25,
"orders": 2
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|110597",
"symbol": "NYKAA25MAY195CE",
"last_price": 9.4,
"volume": 50150,
"average_price": 9.28,
"oi": 203550,
"net_change": 1.25,
"total_buy_quantity": 306800,
"total_sell_quantity": 336300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.15,
"last_trade_time": "1747902838997",
"oi_day_high": 221250,
"oi_day_low": 203550
},
"NSE_FO:BAJAJFINSV25MAY2100CE": {
"ohlc": {
"open": 9.25,
"high": 9.85,
"low": 4,
"close": 5.1
},
"depth": {
"buy": [
{
"quantity": 8500,
"price": 4.95,
"orders": 5
},
{
"quantity": 10500,
"price": 4.9,
"orders": 7
},
{
"quantity": 3000,
"price": 4.85,
"orders": 5
},
{
"quantity": 3500,
"price": 4.8,
"orders": 5
},
{
"quantity": 3500,
"price": 4.75,
"orders": 5
}
],
"sell": [
{
"quantity": 3000,
"price": 5.1,
"orders": 3
},
{
"quantity": 3000,
"price": 5.15,
"orders": 4
},
{
"quantity": 2500,
"price": 5.2,
"orders": 3
},
{
"quantity": 2500,
"price": 5.25,
"orders": 2
},
{
"quantity": 5500,
"price": 5.3,
"orders": 5
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|72178",
"symbol": "BAJAJFINSV25MAY2100CE",
"last_price": 5.1,
"volume": 1848000,
"average_price": 5.66,
"oi": 2479500,
"net_change": -5.5,
"total_buy_quantity": 451000,
"total_sell_quantity": 283000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.3,
"last_trade_time": "1747907993917",
"oi_day_high": 2483000,
"oi_day_low": 2235000
},
"NSE_FO:UNITDSPR25MAY1560CE": {
"ohlc": {
"open": 20,
"high": 32.5,
"low": 12.75,
"close": 29.05
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 29,
"orders": 1
},
{
"quantity": 350,
"price": 28.25,
"orders": 1
},
{
"quantity": 350,
"price": 28.2,
"orders": 1
},
{
"quantity": 350,
"price": 28.15,
"orders": 1
},
{
"quantity": 350,
"price": 28.1,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 29.3,
"orders": 2
},
{
"quantity": 350,
"price": 29.9,
"orders": 1
},
{
"quantity": 700,
"price": 29.95,
"orders": 2
},
{
"quantity": 1050,
"price": 30,
"orders": 3
},
{
"quantity": 350,
"price": 30.1,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|138463",
"symbol": "UNITDSPR25MAY1560CE",
"last_price": 29.05,
"volume": 1666700,
"average_price": 22.57,
"oi": 377300,
"net_change": 2.3,
"total_buy_quantity": 324450,
"total_sell_quantity": 98350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 64.4,
"last_trade_time": "1747907995490",
"oi_day_high": 575750,
"oi_day_low": 377300
},
"NSE_FO:NESTLEIND25MAY2440PE": {
"ohlc": {
"open": 86.9,
"high": 95.35,
"low": 85.7,
"close": 94
},
"depth": {
"buy": [
{
"quantity": 1600,
"price": 82.85,
"orders": 2
},
{
"quantity": 2000,
"price": 82.8,
"orders": 1
},
{
"quantity": 800,
"price": 82.1,
"orders": 1
},
{
"quantity": 1000,
"price": 80.85,
"orders": 1
},
{
"quantity": 1000,
"price": 79.9,
"orders": 2
}
],
"sell": [
{
"quantity": 200,
"price": 94.95,
"orders": 1
},
{
"quantity": 200,
"price": 95.35,
"orders": 1
},
{
"quantity": 1400,
"price": 100.95,
"orders": 2
},
{
"quantity": 2400,
"price": 102,
"orders": 2
},
{
"quantity": 1000,
"price": 117.4,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|108890",
"symbol": "NESTLEIND25MAY2440PE",
"last_price": 94,
"volume": 3400,
"average_price": 88.4,
"oi": 63000,
"net_change": 31.45,
"total_buy_quantity": 22200,
"total_sell_quantity": 5200,
"lower_circuit_limit": 2.6,
"upper_circuit_limit": 122.5,
"last_trade_time": "1747900262752",
"oi_day_high": 64400,
"oi_day_low": 62800
},
"NSE_FO:PERSISTENT25MAY5200PE": {
"ohlc": {
"open": 16.95,
"high": 32.9,
"low": 11.85,
"close": 17.95
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 17.8,
"orders": 1
},
{
"quantity": 100,
"price": 17.75,
"orders": 1
},
{
"quantity": 100,
"price": 17.55,
"orders": 1
},
{
"quantity": 100,
"price": 17.5,
"orders": 1
},
{
"quantity": 200,
"price": 17.45,
"orders": 2
}
],
"sell": [
{
"quantity": 200,
"price": 18,
"orders": 2
},
{
"quantity": 200,
"price": 18.1,
"orders": 2
},
{
"quantity": 100,
"price": 18.2,
"orders": 1
},
{
"quantity": 1200,
"price": 18.25,
"orders": 1
},
{
"quantity": 100,
"price": 18.3,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|114445",
"symbol": "PERSISTENT25MAY5200PE",
"last_price": 17.95,
"volume": 151900,
"average_price": 19.53,
"oi": 103100,
"net_change": 3.15,
"total_buy_quantity": 35100,
"total_sell_quantity": 28200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 51.3,
"last_trade_time": "1747907985442",
"oi_day_high": 118200,
"oi_day_low": 101100
},
"NSE_FO:HDFCBANK25MAY1920PE": {
"ohlc": {
"open": 17.45,
"high": 26,
"low": 12.05,
"close": 15.85
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 15.85,
"orders": 1
},
{
"quantity": 550,
"price": 15.75,
"orders": 1
},
{
"quantity": 1650,
"price": 15.7,
"orders": 2
},
{
"quantity": 1650,
"price": 15.65,
"orders": 3
},
{
"quantity": 2750,
"price": 15.6,
"orders": 3
}
],
"sell": [
{
"quantity": 550,
"price": 15.95,
"orders": 1
},
{
"quantity": 1100,
"price": 16,
"orders": 1
},
{
"quantity": 1650,
"price": 16.05,
"orders": 2
},
{
"quantity": 1100,
"price": 16.1,
"orders": 1
},
{
"quantity": 13200,
"price": 16.15,
"orders": 4
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|87326",
"symbol": "HDFCBANK25MAY1920PE",
"last_price": 15.85,
"volume": 7308950,
"average_price": 20.6,
"oi": 1379400,
"net_change": -1.65,
"total_buy_quantity": 474650,
"total_sell_quantity": 135850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 50.45,
"last_trade_time": "1747907995288",
"oi_day_high": 1407450,
"oi_day_low": 1274900
},
"NSE_FO:JIOFIN25MAY260CE": {
"ohlc": {
"open": 17.55,
"high": 18.05,
"low": 13.1,
"close": 16.25
},
"depth": {
"buy": [
{
"quantity": 1650,
"price": 16.1,
"orders": 1
},
{
"quantity": 1650,
"price": 16.05,
"orders": 1
},
{
"quantity": 3300,
"price": 16,
"orders": 2
},
{
"quantity": 1650,
"price": 15.95,
"orders": 1
},
{
"quantity": 1650,
"price": 15.9,
"orders": 1
}
],
"sell": [
{
"quantity": 1650,
"price": 16.3,
"orders": 1
},
{
"quantity": 1650,
"price": 16.35,
"orders": 1
},
{
"quantity": 1650,
"price": 16.4,
"orders": 1
},
{
"quantity": 1650,
"price": 16.45,
"orders": 1
},
{
"quantity": 1650,
"price": 16.5,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|97762",
"symbol": "JIOFIN25MAY260CE",
"last_price": 16.25,
"volume": 503250,
"average_price": 16.09,
"oi": 2450250,
"net_change": 0.05,
"total_buy_quantity": 201300,
"total_sell_quantity": 267300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.2,
"last_trade_time": "1747907958891",
"oi_day_high": 2536050,
"oi_day_low": 2445300
},
"NSE_FO:MANAPPURAM25MAY230CE": {
"ohlc": {
"open": 0.5,
"high": 0.65,
"low": 0.5,
"close": 0.65
},
"depth": {
"buy": [
{
"quantity": 90000,
"price": 0.7,
"orders": 1
},
{
"quantity": 75000,
"price": 0.6,
"orders": 1
},
{
"quantity": 1992000,
"price": 0.1,
"orders": 24
},
{
"quantity": 1119000,
"price": 0.05,
"orders": 13
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 3000,
"price": 1.2,
"orders": 1
},
{
"quantity": 24000,
"price": 1.8,
"orders": 1
},
{
"quantity": 3000,
"price": 1.85,
"orders": 1
},
{
"quantity": 3000,
"price": 1.9,
"orders": 1
},
{
"quantity": 3000,
"price": 2,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|103980",
"symbol": "MANAPPURAM25MAY230CE",
"last_price": 0.65,
"volume": 51000,
"average_price": 0.52,
"oi": 10866000,
"net_change": 0.25,
"total_buy_quantity": 3276000,
"total_sell_quantity": 195000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.4,
"last_trade_time": "1747902080759",
"oi_day_high": 10878000,
"oi_day_low": 10866000
},
"NSE_FO:BAJAJ-AUTO25MAY8200CE": {
"ohlc": {
"open": 417,
"high": 552.4,
"low": 372.35,
"close": 552.4
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 563,
"orders": 1
},
{
"quantity": 525,
"price": 562.95,
"orders": 1
},
{
"quantity": 75,
"price": 562.6,
"orders": 1
},
{
"quantity": 75,
"price": 562.25,
"orders": 1
},
{
"quantity": 225,
"price": 540.9,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 581.2,
"orders": 1
},
{
"quantity": 150,
"price": 581.25,
"orders": 2
},
{
"quantity": 75,
"price": 581.3,
"orders": 1
},
{
"quantity": 75,
"price": 581.5,
"orders": 1
},
{
"quantity": 75,
"price": 581.55,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|69518",
"symbol": "BAJAJ-AUTO25MAY8200CE",
"last_price": 552.4,
"volume": 5325,
"average_price": 439.6,
"oi": 37800,
"net_change": 51.6,
"total_buy_quantity": 7725,
"total_sell_quantity": 6675,
"lower_circuit_limit": 88.1,
"upper_circuit_limit": 913.5,
"last_trade_time": "1747907584398",
"oi_day_high": 40350,
"oi_day_low": 37800
},
"NSE_FO:NTPC25MAY365PE": {
"ohlc": {
"open": 22.3,
"high": 26.85,
"low": 21.4,
"close": 26.3
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 23.7,
"orders": 2
},
{
"quantity": 1500,
"price": 23.55,
"orders": 1
},
{
"quantity": 3000,
"price": 23.35,
"orders": 2
},
{
"quantity": 9000,
"price": 23,
"orders": 2
},
{
"quantity": 6000,
"price": 22.95,
"orders": 1
}
],
"sell": [
{
"quantity": 1500,
"price": 24,
"orders": 1
},
{
"quantity": 7500,
"price": 24.05,
"orders": 5
},
{
"quantity": 1500,
"price": 24.4,
"orders": 1
},
{
"quantity": 1500,
"price": 24.45,
"orders": 1
},
{
"quantity": 4500,
"price": 24.55,
"orders": 2
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|124356",
"symbol": "NTPC25MAY365PE",
"last_price": 26.3,
"volume": 48000,
"average_price": 23.67,
"oi": 868500,
"net_change": 7,
"total_buy_quantity": 159000,
"total_sell_quantity": 159000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 46.7,
"last_trade_time": "1747904403817",
"oi_day_high": 879000,
"oi_day_low": 867000
},
"NSE_FO:GLENMARK25MAY1440CE": {
"ohlc": {
"open": 32.65,
"high": 33.75,
"low": 24.3,
"close": 31
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 30.3,
"orders": 1
},
{
"quantity": 325,
"price": 30.15,
"orders": 1
},
{
"quantity": 650,
"price": 30.1,
"orders": 1
},
{
"quantity": 325,
"price": 30.05,
"orders": 1
},
{
"quantity": 650,
"price": 29.75,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 31.15,
"orders": 1
},
{
"quantity": 325,
"price": 31.2,
"orders": 1
},
{
"quantity": 650,
"price": 31.85,
"orders": 1
},
{
"quantity": 325,
"price": 31.9,
"orders": 1
},
{
"quantity": 1950,
"price": 32.75,
"orders": 2
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|83170",
"symbol": "GLENMARK25MAY1440CE",
"last_price": 31,
"volume": 301925,
"average_price": 29.35,
"oi": 393250,
"net_change": -4.55,
"total_buy_quantity": 204750,
"total_sell_quantity": 103025,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 80.1,
"last_trade_time": "1747907995091",
"oi_day_high": 399100,
"oi_day_low": 330200
},
"NSE_FO:GODREJPROP25MAY2150CE": {
"ohlc": {
"open": 52.8,
"high": 61.95,
"low": 39.5,
"close": 54.4
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 53.15,
"orders": 1
},
{
"quantity": 225,
"price": 52.95,
"orders": 1
},
{
"quantity": 225,
"price": 52.85,
"orders": 1
},
{
"quantity": 225,
"price": 52.8,
"orders": 1
},
{
"quantity": 225,
"price": 52.15,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 53.4,
"orders": 2
},
{
"quantity": 1800,
"price": 53.5,
"orders": 1
},
{
"quantity": 225,
"price": 54.4,
"orders": 1
},
{
"quantity": 225,
"price": 54.45,
"orders": 1
},
{
"quantity": 2025,
"price": 54.5,
"orders": 2
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|90760",
"symbol": "GODREJPROP25MAY2150CE",
"last_price": 54.4,
"volume": 324900,
"average_price": 51.02,
"oi": 141075,
"net_change": -11.55,
"total_buy_quantity": 139725,
"total_sell_quantity": 33300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 167,
"last_trade_time": "1747907987092",
"oi_day_high": 158850,
"oi_day_low": 141075
},
"NSE_FO:BANDHANBNK25MAY170PE": {
"ohlc": {
"open": 4.7,
"high": 6.55,
"low": 4.25,
"close": 5.45
},
"depth": {
"buy": [
{
"quantity": 2800,
"price": 5.4,
"orders": 1
},
{
"quantity": 2800,
"price": 5.35,
"orders": 1
},
{
"quantity": 2800,
"price": 5.3,
"orders": 1
},
{
"quantity": 5600,
"price": 5.25,
"orders": 2
},
{
"quantity": 2800,
"price": 5.2,
"orders": 1
}
],
"sell": [
{
"quantity": 2800,
"price": 5.55,
"orders": 1
},
{
"quantity": 8400,
"price": 5.6,
"orders": 3
},
{
"quantity": 16800,
"price": 5.65,
"orders": 5
},
{
"quantity": 16800,
"price": 5.7,
"orders": 6
},
{
"quantity": 8400,
"price": 5.75,
"orders": 2
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|70275",
"symbol": "BANDHANBNK25MAY170PE",
"last_price": 5.45,
"volume": 982800,
"average_price": 5.31,
"oi": 2763600,
"net_change": 1.3,
"total_buy_quantity": 366800,
"total_sell_quantity": 417200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.15,
"last_trade_time": "1747907992984",
"oi_day_high": 2870000,
"oi_day_low": 2760800
},
"NSE_FO:BSE25MAY6500CE": {
"ohlc": {
"open": 800,
"high": 808.8,
"low": 490.95,
"close": 584
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 578.65,
"orders": 1
},
{
"quantity": 125,
"price": 578.6,
"orders": 1
},
{
"quantity": 125,
"price": 578,
"orders": 1
},
{
"quantity": 125,
"price": 576.1,
"orders": 1
},
{
"quantity": 125,
"price": 576.05,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 588.65,
"orders": 1
},
{
"quantity": 250,
"price": 588.7,
"orders": 2
},
{
"quantity": 125,
"price": 588.75,
"orders": 1
},
{
"quantity": 1250,
"price": 589.9,
"orders": 1
},
{
"quantity": 250,
"price": 589.95,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|35243",
"symbol": "BSE25MAY6500CE",
"last_price": 584,
"volume": 109250,
"average_price": 603.01,
"oi": 125375,
"net_change": -257.8,
"total_buy_quantity": 10250,
"total_sell_quantity": 13250,
"lower_circuit_limit": 127.4,
"upper_circuit_limit": 1556.2,
"last_trade_time": "1747907962033",
"oi_day_high": 132375,
"oi_day_low": 125250
},
"NSE_FO:TORNTPOWER25MAY1600CE": {
"ohlc": {
"open": 1,
"high": 1.75,
"low": 0.65,
"close": 0.85
},
"depth": {
"buy": [
{
"quantity": 2250,
"price": 0.75,
"orders": 6
},
{
"quantity": 2625,
"price": 0.7,
"orders": 6
},
{
"quantity": 1875,
"price": 0.65,
"orders": 5
},
{
"quantity": 1875,
"price": 0.6,
"orders": 5
},
{
"quantity": 1125,
"price": 0.55,
"orders": 3
}
],
"sell": [
{
"quantity": 1500,
"price": 0.8,
"orders": 2
},
{
"quantity": 24375,
"price": 0.85,
"orders": 7
},
{
"quantity": 2250,
"price": 0.9,
"orders": 4
},
{
"quantity": 1500,
"price": 0.95,
"orders": 2
},
{
"quantity": 1500,
"price": 1,
"orders": 4
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|135476",
"symbol": "TORNTPOWER25MAY1600CE",
"last_price": 0.85,
"volume": 56625,
"average_price": 0.94,
"oi": 161625,
"net_change": -0.55,
"total_buy_quantity": 63750,
"total_sell_quantity": 92625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.4,
"last_trade_time": "1747907647373",
"oi_day_high": 168750,
"oi_day_low": 160500
},
"NSE_FO:LTF25MAY180PE": {
"ohlc": {
"open": 8.9,
"high": 11.05,
"low": 8.3,
"close": 9.35
},
"depth": {
"buy": [
{
"quantity": 8924,
"price": 9.35,
"orders": 2
},
{
"quantity": 8924,
"price": 9.3,
"orders": 2
},
{
"quantity": 4462,
"price": 9.25,
"orders": 1
},
{
"quantity": 8924,
"price": 9.2,
"orders": 2
},
{
"quantity": 4462,
"price": 9.15,
"orders": 1
}
],
"sell": [
{
"quantity": 4462,
"price": 9.45,
"orders": 1
},
{
"quantity": 4462,
"price": 9.5,
"orders": 1
},
{
"quantity": 4462,
"price": 9.55,
"orders": 1
},
{
"quantity": 4462,
"price": 9.6,
"orders": 1
},
{
"quantity": 4462,
"price": 9.65,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|102369",
"symbol": "LTF25MAY180PE",
"last_price": 9.35,
"volume": 124936,
"average_price": 9.47,
"oi": 428352,
"net_change": -0.2,
"total_buy_quantity": 481896,
"total_sell_quantity": 414966,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.55,
"last_trade_time": "1747907733055",
"oi_day_high": 464048,
"oi_day_low": 423890
},
"NSE_FO:HINDCOPPER25MAY225PE": {
"ohlc": {
"open": 5.25,
"high": 6,
"low": 3.95,
"close": 5.05
},
"depth": {
"buy": [
{
"quantity": 2650,
"price": 5,
"orders": 1
},
{
"quantity": 5300,
"price": 4.95,
"orders": 2
},
{
"quantity": 5300,
"price": 4.9,
"orders": 2
},
{
"quantity": 5300,
"price": 4.85,
"orders": 2
},
{
"quantity": 7950,
"price": 4.8,
"orders": 3
}
],
"sell": [
{
"quantity": 5300,
"price": 5.1,
"orders": 2
},
{
"quantity": 2650,
"price": 5.2,
"orders": 1
},
{
"quantity": 2650,
"price": 5.25,
"orders": 1
},
{
"quantity": 2650,
"price": 5.4,
"orders": 1
},
{
"quantity": 2650,
"price": 5.45,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|97274",
"symbol": "HINDCOPPER25MAY225PE",
"last_price": 5.05,
"volume": 824150,
"average_price": 5.15,
"oi": 707550,
"net_change": 0.65,
"total_buy_quantity": 689000,
"total_sell_quantity": 458450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.4,
"last_trade_time": "1747907989968",
"oi_day_high": 715500,
"oi_day_low": 614800
},
"NSE_FO:MARUTI25MAY11900CE": {
"ohlc": {
"open": 780,
"high": 780,
"low": 542.55,
"close": 551.25
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 585.7,
"orders": 1
},
{
"quantity": 50,
"price": 585.65,
"orders": 1
},
{
"quantity": 50,
"price": 585.5,
"orders": 1
},
{
"quantity": 50,
"price": 585.45,
"orders": 1
},
{
"quantity": 50,
"price": 581.85,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 598.1,
"orders": 2
},
{
"quantity": 50,
"price": 598.15,
"orders": 1
},
{
"quantity": 50,
"price": 598.25,
"orders": 1
},
{
"quantity": 50,
"price": 606.9,
"orders": 1
},
{
"quantity": 150,
"price": 614.8,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|117770",
"symbol": "MARUTI25MAY11900CE",
"last_price": 551.25,
"volume": 6500,
"average_price": 576.27,
"oi": 26650,
"net_change": -223.95,
"total_buy_quantity": 13100,
"total_sell_quantity": 4150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 1237.55,
"last_trade_time": "1747904720428",
"oi_day_high": 30050,
"oi_day_low": 26600
},
"NSE_FO:IGL25MAY185PE": {
"ohlc": {
"open": 0.35,
"high": 0.4,
"low": 0.25,
"close": 0.35
},
"depth": {
"buy": [
{
"quantity": 11000,
"price": 0.2,
"orders": 3
},
{
"quantity": 101750,
"price": 0.15,
"orders": 6
},
{
"quantity": 93500,
"price": 0.1,
"orders": 4
},
{
"quantity": 52250,
"price": 0.05,
"orders": 5
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 2750,
"price": 1.25,
"orders": 1
},
{
"quantity": 11000,
"price": 1.3,
"orders": 1
},
{
"quantity": 55000,
"price": 1.5,
"orders": 1
},
{
"quantity": 27500,
"price": 1.6,
"orders": 1
},
{
"quantity": 110000,
"price": 2.15,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|92188",
"symbol": "IGL25MAY185PE",
"last_price": 0.35,
"volume": 200750,
"average_price": 0.29,
"oi": 495000,
"net_change": 0,
"total_buy_quantity": 258500,
"total_sell_quantity": 247500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.35,
"last_trade_time": "1747906024446",
"oi_day_high": 495000,
"oi_day_low": 464750
},
"NSE_FO:TORNTPHARM25MAY3350PE": {
"ohlc": {
"open": 112.15,
"high": 153,
"low": 104.2,
"close": 143
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 141.25,
"orders": 1
},
{
"quantity": 250,
"price": 141.2,
"orders": 1
},
{
"quantity": 250,
"price": 138.9,
"orders": 1
},
{
"quantity": 250,
"price": 138.85,
"orders": 1
},
{
"quantity": 250,
"price": 138.8,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 144,
"orders": 1
},
{
"quantity": 250,
"price": 149.15,
"orders": 1
},
{
"quantity": 250,
"price": 150.25,
"orders": 1
},
{
"quantity": 500,
"price": 150.3,
"orders": 1
},
{
"quantity": 500,
"price": 151.35,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|144796",
"symbol": "TORNTPHARM25MAY3350PE",
"last_price": 143,
"volume": 54250,
"average_price": 128.51,
"oi": 28500,
"net_change": 50.2,
"total_buy_quantity": 45500,
"total_sell_quantity": 14750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 188.1,
"last_trade_time": "1747907968655",
"oi_day_high": 56000,
"oi_day_low": 28500
},
"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": 10738000,
"price": 0.05,
"orders": 93
},
{
"quantity": 2756000,
"price": 0.1,
"orders": 26
},
{
"quantity": 832000,
"price": 0.15,
"orders": 14
},
{
"quantity": 130000,
"price": 0.2,
"orders": 2
},
{
"quantity": 624000,
"price": 0.25,
"orders": 4
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|140560",
"symbol": "YESBANK25MAY18PE",
"last_price": 0.05,
"volume": 0,
"average_price": 0,
"oi": 38246000,
"net_change": 0,
"total_buy_quantity": 0,
"total_sell_quantity": 15990000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.05,
"last_trade_time": "1747815397000",
"oi_day_high": 38246000,
"oi_day_low": 38142000
},
"NSE_FO:MPHASIS25MAY2460PE": {
"ohlc": {
"open": 24.85,
"high": 31.95,
"low": 12.45,
"close": 12.45
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 12.35,
"orders": 1
},
{
"quantity": 550,
"price": 12.3,
"orders": 2
},
{
"quantity": 825,
"price": 12.25,
"orders": 1
},
{
"quantity": 825,
"price": 12,
"orders": 1
},
{
"quantity": 825,
"price": 11.6,
"orders": 1
}
],
"sell": [
{
"quantity": 825,
"price": 12.7,
"orders": 2
},
{
"quantity": 275,
"price": 12.95,
"orders": 1
},
{
"quantity": 825,
"price": 13,
"orders": 1
},
{
"quantity": 275,
"price": 13.05,
"orders": 1
},
{
"quantity": 275,
"price": 13.2,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|120545",
"symbol": "MPHASIS25MAY2460PE",
"last_price": 12.45,
"volume": 49775,
"average_price": 18.43,
"oi": 63250,
"net_change": -5.35,
"total_buy_quantity": 102025,
"total_sell_quantity": 46750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 59.05,
"last_trade_time": "1747907908550",
"oi_day_high": 63250,
"oi_day_low": 50600
},
"NSE_FO:DMART25MAY4500PE": {
"ohlc": {
"open": 439.95,
"high": 440,
"low": 439.95,
"close": 440
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 404,
"orders": 1
},
{
"quantity": 750,
"price": 394.95,
"orders": 1
},
{
"quantity": 600,
"price": 392.4,
"orders": 1
},
{
"quantity": 1500,
"price": 389.55,
"orders": 1
},
{
"quantity": 1800,
"price": 383.9,
"orders": 2
}
],
"sell": [
{
"quantity": 900,
"price": 433.9,
"orders": 4
},
{
"quantity": 600,
"price": 433.95,
"orders": 1
},
{
"quantity": 1500,
"price": 437,
"orders": 1
},
{
"quantity": 300,
"price": 449.75,
"orders": 1
},
{
"quantity": 150,
"price": 450,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|80824",
"symbol": "DMART25MAY4500PE",
"last_price": 440,
"volume": 300,
"average_price": 439.97,
"oi": 13800,
"net_change": 60.75,
"total_buy_quantity": 12900,
"total_sell_quantity": 12150,
"lower_circuit_limit": 160.1,
"upper_circuit_limit": 598.4,
"last_trade_time": "1747892245943",
"oi_day_high": 13800,
"oi_day_low": 13800
},
"NSE_FO:LODHA25MAY1320PE": {
"ohlc": {
"open": 7.55,
"high": 7.55,
"low": 4.45,
"close": 4
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 3.8,
"orders": 1
},
{
"quantity": 900,
"price": 3.65,
"orders": 2
},
{
"quantity": 450,
"price": 3.6,
"orders": 1
},
{
"quantity": 450,
"price": 3.5,
"orders": 1
},
{
"quantity": 450,
"price": 3.45,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 4.05,
"orders": 1
},
{
"quantity": 900,
"price": 4.1,
"orders": 2
},
{
"quantity": 900,
"price": 4.15,
"orders": 2
},
{
"quantity": 900,
"price": 4.2,
"orders": 2
},
{
"quantity": 450,
"price": 4.25,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|101627",
"symbol": "LODHA25MAY1320PE",
"last_price": 4,
"volume": 36000,
"average_price": 5.74,
"oi": 81900,
"net_change": -3.35,
"total_buy_quantity": 336150,
"total_sell_quantity": 76500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.1,
"last_trade_time": "1747907990967",
"oi_day_high": 82800,
"oi_day_low": 78300
},
"NSE_FO:ABB25MAY5700PE": {
"ohlc": {
"open": 43,
"high": 55.25,
"low": 26.15,
"close": 27.55
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 26.95,
"orders": 1
},
{
"quantity": 375,
"price": 26.8,
"orders": 1
},
{
"quantity": 250,
"price": 26.75,
"orders": 2
},
{
"quantity": 500,
"price": 26.65,
"orders": 2
},
{
"quantity": 375,
"price": 26.05,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 28.1,
"orders": 1
},
{
"quantity": 125,
"price": 28.15,
"orders": 1
},
{
"quantity": 1000,
"price": 28.6,
"orders": 2
},
{
"quantity": 1000,
"price": 28.75,
"orders": 2
},
{
"quantity": 125,
"price": 28.8,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|65258",
"symbol": "ABB25MAY5700PE",
"last_price": 27.55,
"volume": 125500,
"average_price": 35.71,
"oi": 86625,
"net_change": -15.05,
"total_buy_quantity": 22125,
"total_sell_quantity": 20125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 159.6,
"last_trade_time": "1747907960447",
"oi_day_high": 95750,
"oi_day_low": 86125
},
"NSE_FO:PNBHOUSING25MAY1000PE": {
"ohlc": {
"open": 4.85,
"high": 9.8,
"low": 3.6,
"close": 6.2
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 5.8,
"orders": 1
},
{
"quantity": 1950,
"price": 5.75,
"orders": 2
},
{
"quantity": 650,
"price": 5.7,
"orders": 1
},
{
"quantity": 650,
"price": 5.6,
"orders": 1
},
{
"quantity": 1300,
"price": 5.45,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 7.8,
"orders": 1
},
{
"quantity": 650,
"price": 7.85,
"orders": 1
},
{
"quantity": 650,
"price": 8,
"orders": 1
},
{
"quantity": 13000,
"price": 8.2,
"orders": 1
},
{
"quantity": 26000,
"price": 10.5,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|130560",
"symbol": "PNBHOUSING25MAY1000PE",
"last_price": 6.2,
"volume": 38350,
"average_price": 6.79,
"oi": 247000,
"net_change": 0.85,
"total_buy_quantity": 171600,
"total_sell_quantity": 88400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.35,
"last_trade_time": "1747907190057",
"oi_day_high": 256750,
"oi_day_low": 247000
},
"NSE_FO:INOXWIND25MAY180CE": {
"ohlc": {
"open": 9.1,
"high": 9.3,
"low": 5.7,
"close": 7.75
},
"depth": {
"buy": [
{
"quantity": 12900,
"price": 7.35,
"orders": 1
},
{
"quantity": 3225,
"price": 7.3,
"orders": 1
},
{
"quantity": 6450,
"price": 7.25,
"orders": 2
},
{
"quantity": 3225,
"price": 6.85,
"orders": 1
},
{
"quantity": 32250,
"price": 6.8,
"orders": 1
}
],
"sell": [
{
"quantity": 6450,
"price": 7.65,
"orders": 2
},
{
"quantity": 3225,
"price": 7.7,
"orders": 1
},
{
"quantity": 16125,
"price": 7.75,
"orders": 4
},
{
"quantity": 3225,
"price": 7.85,
"orders": 1
},
{
"quantity": 3225,
"price": 7.9,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|106101",
"symbol": "INOXWIND25MAY180CE",
"last_price": 7.75,
"volume": 319275,
"average_price": 7.06,
"oi": 1489950,
"net_change": -1.7,
"total_buy_quantity": 290250,
"total_sell_quantity": 567600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.45,
"last_trade_time": "1747907701008",
"oi_day_high": 1489950,
"oi_day_low": 1370625
},
"NSE_FO:BOSCHLTD25MAY28500CE": {
"ohlc": {
"open": 1982.7,
"high": 1982.7,
"low": 1982.7,
"close": 1982.7
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 3367.7,
"orders": 1
},
{
"quantity": 100,
"price": 3367.65,
"orders": 1
},
{
"quantity": 250,
"price": 3245.4,
"orders": 1
},
{
"quantity": 250,
"price": 3154.9,
"orders": 1
},
{
"quantity": 125,
"price": 3061.8,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 3606.6,
"orders": 1
},
{
"quantity": 125,
"price": 3606.65,
"orders": 1
},
{
"quantity": 100,
"price": 3625.75,
"orders": 1
},
{
"quantity": 250,
"price": 3640.9,
"orders": 1
},
{
"quantity": 250,
"price": 3698.6,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+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": 1500,
"total_sell_quantity": 975,
"lower_circuit_limit": 1764,
"upper_circuit_limit": 4631.8,
"last_trade_time": "1746591406000",
"oi_day_high": 450,
"oi_day_low": 450
},
"NSE_FO:IRCTC25MAY780CE": {
"ohlc": {
"open": 18.6,
"high": 20.55,
"low": 11.75,
"close": 14.7
},
"depth": {
"buy": [
{
"quantity": 2625,
"price": 14.7,
"orders": 3
},
{
"quantity": 1750,
"price": 14.65,
"orders": 2
},
{
"quantity": 1750,
"price": 14.6,
"orders": 2
},
{
"quantity": 3500,
"price": 14.55,
"orders": 2
},
{
"quantity": 1750,
"price": 14.5,
"orders": 2
}
],
"sell": [
{
"quantity": 875,
"price": 14.8,
"orders": 1
},
{
"quantity": 875,
"price": 14.95,
"orders": 1
},
{
"quantity": 875,
"price": 15,
"orders": 1
},
{
"quantity": 875,
"price": 15.05,
"orders": 1
},
{
"quantity": 875,
"price": 15.1,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|95969",
"symbol": "IRCTC25MAY780CE",
"last_price": 14.7,
"volume": 657125,
"average_price": 14.72,
"oi": 283500,
"net_change": -6.95,
"total_buy_quantity": 398125,
"total_sell_quantity": 151375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 49.8,
"last_trade_time": "1747907994682",
"oi_day_high": 301000,
"oi_day_low": 182000
},
"NSE_FO:IIFL25MAY375CE": {
"ohlc": {
"open": 40.6,
"high": 40.6,
"low": 40.6,
"close": 40.6
},
"depth": {
"buy": [
{
"quantity": 1550,
"price": 40.55,
"orders": 1
},
{
"quantity": 1550,
"price": 40.5,
"orders": 1
},
{
"quantity": 1550,
"price": 40.45,
"orders": 1
},
{
"quantity": 6200,
"price": 39.95,
"orders": 1
},
{
"quantity": 15500,
"price": 39.85,
"orders": 1
}
],
"sell": [
{
"quantity": 1550,
"price": 42.9,
"orders": 1
},
{
"quantity": 6200,
"price": 42.95,
"orders": 1
},
{
"quantity": 7750,
"price": 43.6,
"orders": 1
},
{
"quantity": 15500,
"price": 44.05,
"orders": 1
},
{
"quantity": 15500,
"price": 44.25,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|102872",
"symbol": "IIFL25MAY375CE",
"last_price": 40.6,
"volume": 0,
"average_price": 0,
"oi": 266600,
"net_change": -0.4,
"total_buy_quantity": 60450,
"total_sell_quantity": 108500,
"lower_circuit_limit": 8.35,
"upper_circuit_limit": 73.65,
"last_trade_time": "1747821257000",
"oi_day_high": 269700,
"oi_day_low": 266600
},
"NSE_FO:PRESTIGE25MAY1300PE": {
"ohlc": {
"open": 3.6,
"high": 6.1,
"low": 2.1,
"close": 3.55
},
"depth": {
"buy": [
{
"quantity": 975,
"price": 3.55,
"orders": 2
},
{
"quantity": 1300,
"price": 3.5,
"orders": 3
},
{
"quantity": 2275,
"price": 3.45,
"orders": 4
},
{
"quantity": 2600,
"price": 3.4,
"orders": 5
},
{
"quantity": 1300,
"price": 3.35,
"orders": 3
}
],
"sell": [
{
"quantity": 325,
"price": 3.6,
"orders": 1
},
{
"quantity": 325,
"price": 3.65,
"orders": 1
},
{
"quantity": 650,
"price": 3.7,
"orders": 1
},
{
"quantity": 975,
"price": 3.75,
"orders": 2
},
{
"quantity": 1950,
"price": 3.8,
"orders": 2
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|118570",
"symbol": "PRESTIGE25MAY1300PE",
"last_price": 3.55,
"volume": 238225,
"average_price": 4.77,
"oi": 169975,
"net_change": -1.25,
"total_buy_quantity": 271700,
"total_sell_quantity": 82550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.8,
"last_trade_time": "1747907989659",
"oi_day_high": 177125,
"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": 84240000,
"price": 0.05,
"orders": 339
},
{
"quantity": 67120000,
"price": 0.1,
"orders": 226
},
{
"quantity": 37160000,
"price": 0.15,
"orders": 90
},
{
"quantity": 29480000,
"price": 0.2,
"orders": 53
},
{
"quantity": 8480000,
"price": 0.25,
"orders": 21
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|91446",
"symbol": "IDEA25MAY8CE",
"last_price": 0.05,
"volume": 3920000,
"average_price": 0.05,
"oi": 482920000,
"net_change": 0,
"total_buy_quantity": 0,
"total_sell_quantity": 248040000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.05,
"last_trade_time": "1747907424532",
"oi_day_high": 483440000,
"oi_day_low": 481000000
},
"NSE_FO:ASTRAL25MAY1400PE": {
"ohlc": {
"open": 40,
"high": 48.5,
"low": 9,
"close": 9.05
},
"depth": {
"buy": [
{
"quantity": 5138,
"price": 9,
"orders": 5
},
{
"quantity": 3670,
"price": 8.95,
"orders": 1
},
{
"quantity": 367,
"price": 8.9,
"orders": 1
},
{
"quantity": 367,
"price": 8.85,
"orders": 1
},
{
"quantity": 734,
"price": 8.8,
"orders": 2
}
],
"sell": [
{
"quantity": 367,
"price": 9.05,
"orders": 1
},
{
"quantity": 367,
"price": 9.1,
"orders": 1
},
{
"quantity": 1101,
"price": 9.2,
"orders": 2
},
{
"quantity": 734,
"price": 9.25,
"orders": 2
},
{
"quantity": 734,
"price": 9.3,
"orders": 2
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|67957",
"symbol": "ASTRAL25MAY1400PE",
"last_price": 9.05,
"volume": 2422567,
"average_price": 17.86,
"oi": 326263,
"net_change": -39.1,
"total_buy_quantity": 196712,
"total_sell_quantity": 138726,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 92.6,
"last_trade_time": "1747907996648",
"oi_day_high": 355623,
"oi_day_low": 304243
},
"NSE_FO:SUNPHARMA25MAY1800CE": {
"ohlc": {
"open": 11.1,
"high": 12.75,
"low": 5.85,
"close": 8.9
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 8.7,
"orders": 1
},
{
"quantity": 1400,
"price": 8.65,
"orders": 3
},
{
"quantity": 1750,
"price": 8.6,
"orders": 4
},
{
"quantity": 1400,
"price": 8.55,
"orders": 3
},
{
"quantity": 2450,
"price": 8.5,
"orders": 7
}
],
"sell": [
{
"quantity": 700,
"price": 8.8,
"orders": 1
},
{
"quantity": 350,
"price": 8.9,
"orders": 1
},
{
"quantity": 1750,
"price": 8.95,
"orders": 4
},
{
"quantity": 3150,
"price": 9,
"orders": 8
},
{
"quantity": 1400,
"price": 9.05,
"orders": 3
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|125704",
"symbol": "SUNPHARMA25MAY1800CE",
"last_price": 8.9,
"volume": 2269050,
"average_price": 7.71,
"oi": 1391600,
"net_change": -2.15,
"total_buy_quantity": 725900,
"total_sell_quantity": 250250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.05,
"last_trade_time": "1747907997855",
"oi_day_high": 1422750,
"oi_day_low": 1011150
},
"NSE_FO:MAXHEALTH25MAY1120PE": {
"ohlc": {
"open": 14,
"high": 23.95,
"low": 8.5,
"close": 8.5
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 8.1,
"orders": 2
},
{
"quantity": 525,
"price": 8.05,
"orders": 1
},
{
"quantity": 1050,
"price": 7.85,
"orders": 1
},
{
"quantity": 525,
"price": 7.8,
"orders": 1
},
{
"quantity": 2100,
"price": 7.45,
"orders": 3
}
],
"sell": [
{
"quantity": 1050,
"price": 9,
"orders": 2
},
{
"quantity": 525,
"price": 9.1,
"orders": 1
},
{
"quantity": 525,
"price": 9.15,
"orders": 1
},
{
"quantity": 525,
"price": 9.2,
"orders": 1
},
{
"quantity": 1575,
"price": 9.25,
"orders": 2
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|104846",
"symbol": "MAXHEALTH25MAY1120PE",
"last_price": 8.5,
"volume": 489825,
"average_price": 15.01,
"oi": 203175,
"net_change": -5.55,
"total_buy_quantity": 193725,
"total_sell_quantity": 91350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 44.15,
"last_trade_time": "1747907990360",
"oi_day_high": 227325,
"oi_day_low": 166425
},
"NSE_FO:HEROMOTOCO25MAY3850PE": {
"ohlc": {
"open": 3.4,
"high": 3.7,
"low": 2.35,
"close": 2.45
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 2.25,
"orders": 3
},
{
"quantity": 150,
"price": 2.2,
"orders": 1
},
{
"quantity": 300,
"price": 2.15,
"orders": 2
},
{
"quantity": 150,
"price": 2.1,
"orders": 1
},
{
"quantity": 150,
"price": 2.05,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 2.45,
"orders": 2
},
{
"quantity": 450,
"price": 2.5,
"orders": 3
},
{
"quantity": 300,
"price": 2.55,
"orders": 2
},
{
"quantity": 300,
"price": 2.6,
"orders": 2
},
{
"quantity": 300,
"price": 2.65,
"orders": 2
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|95370",
"symbol": "HEROMOTOCO25MAY3850PE",
"last_price": 2.45,
"volume": 50400,
"average_price": 2.98,
"oi": 44550,
"net_change": -0.55,
"total_buy_quantity": 84900,
"total_sell_quantity": 23700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23,
"last_trade_time": "1747907264916",
"oi_day_high": 49350,
"oi_day_low": 43650
},
"NSE_FO:BAJFINANCE25MAY9300CE": {
"ohlc": {
"open": 90.25,
"high": 90.25,
"low": 48.4,
"close": 67
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 66.45,
"orders": 2
},
{
"quantity": 125,
"price": 66,
"orders": 1
},
{
"quantity": 125,
"price": 65.9,
"orders": 1
},
{
"quantity": 250,
"price": 65.05,
"orders": 1
},
{
"quantity": 125,
"price": 65,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 67.75,
"orders": 1
},
{
"quantity": 125,
"price": 67.8,
"orders": 1
},
{
"quantity": 125,
"price": 67.95,
"orders": 1
},
{
"quantity": 125,
"price": 68,
"orders": 1
},
{
"quantity": 125,
"price": 68.8,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|72468",
"symbol": "BAJFINANCE25MAY9300CE",
"last_price": 67,
"volume": 488125,
"average_price": 66.65,
"oi": 406625,
"net_change": -25.05,
"total_buy_quantity": 86250,
"total_sell_quantity": 30500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 292.2,
"last_trade_time": "1747907995531",
"oi_day_high": 415500,
"oi_day_low": 386750
},
"NSE_FO:JUBLFOOD25MAY720PE": {
"ohlc": {
"open": 46.4,
"high": 48,
"low": 46.4,
"close": 48
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 44.8,
"orders": 1
},
{
"quantity": 1250,
"price": 44.75,
"orders": 1
},
{
"quantity": 1250,
"price": 44.5,
"orders": 1
},
{
"quantity": 1250,
"price": 44.45,
"orders": 1
},
{
"quantity": 1250,
"price": 44.35,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 46.3,
"orders": 1
},
{
"quantity": 1250,
"price": 46.35,
"orders": 1
},
{
"quantity": 1250,
"price": 46.5,
"orders": 1
},
{
"quantity": 2500,
"price": 46.75,
"orders": 1
},
{
"quantity": 1250,
"price": 48.7,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|99296",
"symbol": "JUBLFOOD25MAY720PE",
"last_price": 48,
"volume": 3750,
"average_price": 47.13,
"oi": 97500,
"net_change": 5.5,
"total_buy_quantity": 76250,
"total_sell_quantity": 61250,
"lower_circuit_limit": 7.4,
"upper_circuit_limit": 77.6,
"last_trade_time": "1747906062227",
"oi_day_high": 97500,
"oi_day_low": 97500
},
"NSE_FO:TATACONSUM25MAY1160CE": {
"ohlc": {
"open": 7.25,
"high": 7.25,
"low": 3.15,
"close": 3.95
},
"depth": {
"buy": [
{
"quantity": 1368,
"price": 3.9,
"orders": 3
},
{
"quantity": 1824,
"price": 3.85,
"orders": 3
},
{
"quantity": 1824,
"price": 3.8,
"orders": 3
},
{
"quantity": 1824,
"price": 3.75,
"orders": 3
},
{
"quantity": 3192,
"price": 3.7,
"orders": 6
}
],
"sell": [
{
"quantity": 1824,
"price": 4,
"orders": 3
},
{
"quantity": 4104,
"price": 4.05,
"orders": 4
},
{
"quantity": 1824,
"price": 4.1,
"orders": 3
},
{
"quantity": 3648,
"price": 4.15,
"orders": 4
},
{
"quantity": 1824,
"price": 4.2,
"orders": 3
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|127473",
"symbol": "TATACONSUM25MAY1160CE",
"last_price": 3.95,
"volume": 927504,
"average_price": 4.19,
"oi": 540816,
"net_change": -3.25,
"total_buy_quantity": 134520,
"total_sell_quantity": 127224,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.2,
"last_trade_time": "1747907993038",
"oi_day_high": 558600,
"oi_day_low": 507528
},
"NSE_FO:LICHSGFIN25MAY610PE": {
"ohlc": {
"open": 22.45,
"high": 27.4,
"low": 17.55,
"close": 20.1
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 19.85,
"orders": 1
},
{
"quantity": 1000,
"price": 19.7,
"orders": 1
},
{
"quantity": 2000,
"price": 19.55,
"orders": 1
},
{
"quantity": 2000,
"price": 19.45,
"orders": 2
},
{
"quantity": 1000,
"price": 19.1,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 20.1,
"orders": 1
},
{
"quantity": 2000,
"price": 20.15,
"orders": 2
},
{
"quantity": 1000,
"price": 20.4,
"orders": 1
},
{
"quantity": 1000,
"price": 20.45,
"orders": 1
},
{
"quantity": 1000,
"price": 20.6,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|113270",
"symbol": "LICHSGFIN25MAY610PE",
"last_price": 20.1,
"volume": 200000,
"average_price": 22.43,
"oi": 287000,
"net_change": 0.95,
"total_buy_quantity": 128000,
"total_sell_quantity": 113000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 42.9,
"last_trade_time": "1747907793888",
"oi_day_high": 304000,
"oi_day_low": 284000
},
"NSE_FO:M&M25MAY2900CE": {
"ohlc": {
"open": 165.55,
"high": 166,
"low": 109.15,
"close": 128.2
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 128.1,
"orders": 1
},
{
"quantity": 175,
"price": 128.05,
"orders": 1
},
{
"quantity": 175,
"price": 127.75,
"orders": 1
},
{
"quantity": 175,
"price": 127.65,
"orders": 1
},
{
"quantity": 175,
"price": 127.6,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 129.45,
"orders": 1
},
{
"quantity": 175,
"price": 129.5,
"orders": 1
},
{
"quantity": 175,
"price": 129.95,
"orders": 1
},
{
"quantity": 175,
"price": 130.9,
"orders": 1
},
{
"quantity": 875,
"price": 132.95,
"orders": 2
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|103282",
"symbol": "M&M25MAY2900CE",
"last_price": 128.2,
"volume": 103250,
"average_price": 131.15,
"oi": 190050,
"net_change": -74.5,
"total_buy_quantity": 34300,
"total_sell_quantity": 19075,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 362.75,
"last_trade_time": "1747907993122",
"oi_day_high": 191450,
"oi_day_low": 183050
},
"NSE_FO:EICHERMOT25MAY5650PE": {
"ohlc": {
"open": 307.3,
"high": 321.15,
"low": 270,
"close": 285.05
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 243.5,
"orders": 1
},
{
"quantity": 175,
"price": 243.45,
"orders": 1
},
{
"quantity": 1225,
"price": 233.75,
"orders": 2
},
{
"quantity": 875,
"price": 230.3,
"orders": 1
},
{
"quantity": 1750,
"price": 229.7,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 259.2,
"orders": 2
},
{
"quantity": 350,
"price": 259.25,
"orders": 2
},
{
"quantity": 175,
"price": 259.3,
"orders": 1
},
{
"quantity": 350,
"price": 259.35,
"orders": 1
},
{
"quantity": 175,
"price": 259.4,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|87978",
"symbol": "EICHERMOT25MAY5650PE",
"last_price": 285.05,
"volume": 2800,
"average_price": 296.79,
"oi": 21525,
"net_change": 45.1,
"total_buy_quantity": 11200,
"total_sell_quantity": 12775,
"lower_circuit_limit": 19.75,
"upper_circuit_limit": 460.15,
"last_trade_time": "1747904215757",
"oi_day_high": 23100,
"oi_day_low": 21525
},
"NSE_FO:CGPOWER25MAY650CE": {
"ohlc": {
"open": 52.85,
"high": 57.3,
"low": 44,
"close": 48.35
},
"depth": {
"buy": [
{
"quantity": 725,
"price": 48.2,
"orders": 1
},
{
"quantity": 725,
"price": 48.15,
"orders": 1
},
{
"quantity": 725,
"price": 47.95,
"orders": 1
},
{
"quantity": 725,
"price": 47.85,
"orders": 1
},
{
"quantity": 1450,
"price": 47.6,
"orders": 1
}
],
"sell": [
{
"quantity": 725,
"price": 49.05,
"orders": 1
},
{
"quantity": 725,
"price": 49.25,
"orders": 1
},
{
"quantity": 725,
"price": 49.65,
"orders": 1
},
{
"quantity": 725,
"price": 49.7,
"orders": 1
},
{
"quantity": 1450,
"price": 49.95,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|80245",
"symbol": "CGPOWER25MAY650CE",
"last_price": 48.35,
"volume": 21025,
"average_price": 52.57,
"oi": 261000,
"net_change": 0.5,
"total_buy_quantity": 79025,
"total_sell_quantity": 76850,
"lower_circuit_limit": 3.5,
"upper_circuit_limit": 92.2,
"last_trade_time": "1747907970042",
"oi_day_high": 263175,
"oi_day_low": 260275
},
"NSE_FO:OFSS25MAY8535PE": {
"ohlc": {
"open": 335.7,
"high": 361.9,
"low": 279.15,
"close": 298
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 270.45,
"orders": 1
},
{
"quantity": 50,
"price": 270.4,
"orders": 1
},
{
"quantity": 150,
"price": 253.2,
"orders": 1
},
{
"quantity": 200,
"price": 252.9,
"orders": 1
},
{
"quantity": 500,
"price": 247.75,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 290.55,
"orders": 2
},
{
"quantity": 50,
"price": 290.6,
"orders": 1
},
{
"quantity": 100,
"price": 290.7,
"orders": 2
},
{
"quantity": 100,
"price": 291.45,
"orders": 1
},
{
"quantity": 50,
"price": 291.85,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|125827",
"symbol": "OFSS25MAY8535PE",
"last_price": 298,
"volume": 900,
"average_price": 332.57,
"oi": 12950,
"net_change": 52.25,
"total_buy_quantity": 32700,
"total_sell_quantity": 450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 597.65,
"last_trade_time": "1747905625390",
"oi_day_high": 13200,
"oi_day_low": 12950
},
"NSE_FO:DIXON25MAY16500PE": {
"ohlc": {
"open": 1076.3,
"high": 1535.45,
"low": 1076.3,
"close": 1384.2
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 1351.65,
"orders": 2
},
{
"quantity": 1200,
"price": 1351.5,
"orders": 11
},
{
"quantity": 50,
"price": 1351.45,
"orders": 1
},
{
"quantity": 50,
"price": 1351.4,
"orders": 1
},
{
"quantity": 150,
"price": 1345.2,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 1381.55,
"orders": 1
},
{
"quantity": 50,
"price": 1381.6,
"orders": 1
},
{
"quantity": 50,
"price": 1381.8,
"orders": 1
},
{
"quantity": 50,
"price": 1381.9,
"orders": 1
},
{
"quantity": 50,
"price": 1392.35,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|80033",
"symbol": "DIXON25MAY16500PE",
"last_price": 1384.2,
"volume": 17700,
"average_price": 1384,
"oi": 126150,
"net_change": 361.65,
"total_buy_quantity": 6000,
"total_sell_quantity": 5900,
"lower_circuit_limit": 71.05,
"upper_circuit_limit": 2769.95,
"last_trade_time": "1747907717477",
"oi_day_high": 132150,
"oi_day_low": 126000
},
"NSE_FO:IRFC25MAY132.5PE": {
"ohlc": {
"open": 1,
"high": 1.4,
"low": 0.85,
"close": 0.85
},
"depth": {
"buy": [
{
"quantity": 21150,
"price": 0.85,
"orders": 5
},
{
"quantity": 49350,
"price": 0.8,
"orders": 9
},
{
"quantity": 59925,
"price": 0.75,
"orders": 13
},
{
"quantity": 21150,
"price": 0.7,
"orders": 3
},
{
"quantity": 17625,
"price": 0.65,
"orders": 3
}
],
"sell": [
{
"quantity": 24675,
"price": 0.9,
"orders": 7
},
{
"quantity": 35250,
"price": 0.95,
"orders": 7
},
{
"quantity": 31725,
"price": 1,
"orders": 7
},
{
"quantity": 31725,
"price": 1.05,
"orders": 6
},
{
"quantity": 35250,
"price": 1.1,
"orders": 7
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|108337",
"symbol": "IRFC25MAY132.5PE",
"last_price": 0.85,
"volume": 1286625,
"average_price": 1.09,
"oi": 2287725,
"net_change": -0.15,
"total_buy_quantity": 592200,
"total_sell_quantity": 786075,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21,
"last_trade_time": "1747907988752",
"oi_day_high": 2622600,
"oi_day_low": 2277150
},
"NSE_FO:PNB25MAY103CE": {
"ohlc": {
"open": 1.15,
"high": 1.4,
"low": 0.5,
"close": 0.75
},
"depth": {
"buy": [
{
"quantity": 72000,
"price": 0.75,
"orders": 3
},
{
"quantity": 128000,
"price": 0.7,
"orders": 11
},
{
"quantity": 144000,
"price": 0.65,
"orders": 10
},
{
"quantity": 296000,
"price": 0.6,
"orders": 9
},
{
"quantity": 112000,
"price": 0.55,
"orders": 9
}
],
"sell": [
{
"quantity": 392000,
"price": 0.8,
"orders": 16
},
{
"quantity": 208000,
"price": 0.85,
"orders": 13
},
{
"quantity": 248000,
"price": 0.9,
"orders": 20
},
{
"quantity": 112000,
"price": 0.95,
"orders": 10
},
{
"quantity": 112000,
"price": 1,
"orders": 8
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|129890",
"symbol": "PNB25MAY103CE",
"last_price": 0.75,
"volume": 11792000,
"average_price": 0.89,
"oi": 5816000,
"net_change": -0.6,
"total_buy_quantity": 1600000,
"total_sell_quantity": 3080000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.35,
"last_trade_time": "1747907967695",
"oi_day_high": 6408000,
"oi_day_low": 5808000
},
"NSE_FO:ANGELONE25MAY2500PE": {
"ohlc": {
"open": 5.3,
"high": 17.8,
"low": 3.8,
"close": 4.5
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 4.45,
"orders": 1
},
{
"quantity": 36000,
"price": 4.4,
"orders": 9
},
{
"quantity": 1400,
"price": 4.35,
"orders": 3
},
{
"quantity": 4600,
"price": 4.3,
"orders": 8
},
{
"quantity": 1800,
"price": 4.25,
"orders": 6
}
],
"sell": [
{
"quantity": 600,
"price": 4.7,
"orders": 3
},
{
"quantity": 400,
"price": 4.75,
"orders": 2
},
{
"quantity": 600,
"price": 4.8,
"orders": 3
},
{
"quantity": 600,
"price": 4.85,
"orders": 3
},
{
"quantity": 1000,
"price": 4.9,
"orders": 5
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|67890",
"symbol": "ANGELONE25MAY2500PE",
"last_price": 4.5,
"volume": 658200,
"average_price": 7.64,
"oi": 181800,
"net_change": -1.75,
"total_buy_quantity": 124400,
"total_sell_quantity": 57200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.25,
"last_trade_time": "1747907945821",
"oi_day_high": 184800,
"oi_day_low": 156000
},
"NSE_FO:HFCL25MAY85PE": {
"ohlc": {
"open": 3.4,
"high": 4,
"low": 2.9,
"close": 3.35
},
"depth": {
"buy": [
{
"quantity": 24900,
"price": 3.4,
"orders": 5
},
{
"quantity": 37350,
"price": 3.35,
"orders": 7
},
{
"quantity": 74700,
"price": 3.3,
"orders": 8
},
{
"quantity": 29050,
"price": 3.25,
"orders": 5
},
{
"quantity": 20750,
"price": 3.2,
"orders": 4
}
],
"sell": [
{
"quantity": 20750,
"price": 3.5,
"orders": 5
},
{
"quantity": 41500,
"price": 3.55,
"orders": 6
},
{
"quantity": 83000,
"price": 3.6,
"orders": 8
},
{
"quantity": 45650,
"price": 3.65,
"orders": 5
},
{
"quantity": 20750,
"price": 3.7,
"orders": 4
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|88362",
"symbol": "HFCL25MAY85PE",
"last_price": 3.35,
"volume": 3149850,
"average_price": 3.44,
"oi": 1514750,
"net_change": 0.3,
"total_buy_quantity": 780200,
"total_sell_quantity": 863200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.05,
"last_trade_time": "1747907989459",
"oi_day_high": 1867500,
"oi_day_low": 1307250
},
"NSE_FO:BPCL25MAY300PE": {
"ohlc": {
"open": 0.95,
"high": 1.8,
"low": 0.7,
"close": 0.9
},
"depth": {
"buy": [
{
"quantity": 9000,
"price": 0.85,
"orders": 4
},
{
"quantity": 39600,
"price": 0.8,
"orders": 14
},
{
"quantity": 72000,
"price": 0.75,
"orders": 7
},
{
"quantity": 81000,
"price": 0.7,
"orders": 12
},
{
"quantity": 79200,
"price": 0.65,
"orders": 8
}
],
"sell": [
{
"quantity": 21600,
"price": 0.9,
"orders": 5
},
{
"quantity": 25200,
"price": 0.95,
"orders": 9
},
{
"quantity": 63000,
"price": 1,
"orders": 11
},
{
"quantity": 45000,
"price": 1.05,
"orders": 11
},
{
"quantity": 19800,
"price": 1.1,
"orders": 5
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|71900",
"symbol": "BPCL25MAY300PE",
"last_price": 0.9,
"volume": 2289600,
"average_price": 1.17,
"oi": 3346200,
"net_change": -0.1,
"total_buy_quantity": 869400,
"total_sell_quantity": 2302200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21,
"last_trade_time": "1747907983255",
"oi_day_high": 3727800,
"oi_day_low": 3317400
},
"NSE_FO:RELIANCE25MAY1300CE": {
"ohlc": {
"open": 122,
"high": 122,
"low": 102.55,
"close": 114.5
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 114.3,
"orders": 2
},
{
"quantity": 1000,
"price": 113.85,
"orders": 2
},
{
"quantity": 1000,
"price": 113.8,
"orders": 1
},
{
"quantity": 1500,
"price": 113.7,
"orders": 1
},
{
"quantity": 1500,
"price": 113.55,
"orders": 2
}
],
"sell": [
{
"quantity": 500,
"price": 115.2,
"orders": 1
},
{
"quantity": 500,
"price": 115.25,
"orders": 1
},
{
"quantity": 500,
"price": 115.35,
"orders": 1
},
{
"quantity": 500,
"price": 115.4,
"orders": 1
},
{
"quantity": 500,
"price": 115.5,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|120090",
"symbol": "RELIANCE25MAY1300CE",
"last_price": 114.5,
"volume": 142000,
"average_price": 111.46,
"oi": 1507000,
"net_change": -17.35,
"total_buy_quantity": 75500,
"total_sell_quantity": 61000,
"lower_circuit_limit": 37,
"upper_circuit_limit": 192.95,
"last_trade_time": "1747907959979",
"oi_day_high": 1593500,
"oi_day_low": 1504000
},
"NSE_FO:TATACHEM25MAY860PE": {
"ohlc": {
"open": 13.15,
"high": 16,
"low": 10.75,
"close": 10.9
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 10.45,
"orders": 2
},
{
"quantity": 1100,
"price": 10.15,
"orders": 2
},
{
"quantity": 550,
"price": 10.1,
"orders": 1
},
{
"quantity": 550,
"price": 10,
"orders": 1
},
{
"quantity": 550,
"price": 9.85,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 10.7,
"orders": 1
},
{
"quantity": 550,
"price": 10.75,
"orders": 1
},
{
"quantity": 550,
"price": 10.8,
"orders": 1
},
{
"quantity": 550,
"price": 10.85,
"orders": 1
},
{
"quantity": 550,
"price": 10.9,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|141649",
"symbol": "TATACHEM25MAY860PE",
"last_price": 10.9,
"volume": 369050,
"average_price": 12.78,
"oi": 469150,
"net_change": -1.75,
"total_buy_quantity": 300850,
"total_sell_quantity": 97900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.25,
"last_trade_time": "1747907960538",
"oi_day_high": 499950,
"oi_day_low": 458700
},
"NSE_FO:LUPIN25MAY2100PE": {
"ohlc": {
"open": 135.05,
"high": 145,
"low": 121.35,
"close": 132.7
},
"depth": {
"buy": [
{
"quantity": 425,
"price": 131.7,
"orders": 1
},
{
"quantity": 425,
"price": 131.65,
"orders": 1
},
{
"quantity": 425,
"price": 131.6,
"orders": 1
},
{
"quantity": 425,
"price": 131.55,
"orders": 1
},
{
"quantity": 425,
"price": 131.4,
"orders": 1
}
],
"sell": [
{
"quantity": 425,
"price": 134.1,
"orders": 1
},
{
"quantity": 425,
"price": 134.15,
"orders": 1
},
{
"quantity": 425,
"price": 134.45,
"orders": 1
},
{
"quantity": 425,
"price": 134.55,
"orders": 1
},
{
"quantity": 425,
"price": 134.9,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|116360",
"symbol": "LUPIN25MAY2100PE",
"last_price": 132.7,
"volume": 43775,
"average_price": 136.1,
"oi": 119000,
"net_change": 26,
"total_buy_quantity": 43350,
"total_sell_quantity": 39100,
"lower_circuit_limit": 14.95,
"upper_circuit_limit": 198.45,
"last_trade_time": "1747907986255",
"oi_day_high": 133875,
"oi_day_low": 119000
},
"NSE_FO:BHEL25MAY230CE": {
"ohlc": {
"open": 21,
"high": 22.85,
"low": 16.2,
"close": 18.8
},
"depth": {
"buy": [
{
"quantity": 2625,
"price": 18.55,
"orders": 1
},
{
"quantity": 5250,
"price": 18.5,
"orders": 2
},
{
"quantity": 2625,
"price": 18.45,
"orders": 1
},
{
"quantity": 2625,
"price": 18.4,
"orders": 1
},
{
"quantity": 2625,
"price": 18.35,
"orders": 1
}
],
"sell": [
{
"quantity": 2625,
"price": 18.7,
"orders": 1
},
{
"quantity": 2625,
"price": 18.75,
"orders": 1
},
{
"quantity": 2625,
"price": 18.8,
"orders": 1
},
{
"quantity": 2625,
"price": 18.9,
"orders": 1
},
{
"quantity": 5250,
"price": 18.95,
"orders": 2
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|71450",
"symbol": "BHEL25MAY230CE",
"last_price": 18.8,
"volume": 622125,
"average_price": 19.47,
"oi": 2205000,
"net_change": -0.05,
"total_buy_quantity": 315000,
"total_sell_quantity": 317625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.85,
"last_trade_time": "1747907999423",
"oi_day_high": 2294250,
"oi_day_low": 2205000
},
"NSE_FO:NBCC25MAY100CE": {
"ohlc": {
"open": 14,
"high": 14.5,
"low": 12.6,
"close": 12.6
},
"depth": {
"buy": [
{
"quantity": 11600,
"price": 13.05,
"orders": 2
},
{
"quantity": 23200,
"price": 12.85,
"orders": 1
},
{
"quantity": 58000,
"price": 12.65,
"orders": 1
},
{
"quantity": 17400,
"price": 12.55,
"orders": 2
},
{
"quantity": 29000,
"price": 12.45,
"orders": 1
}
],
"sell": [
{
"quantity": 11600,
"price": 13.45,
"orders": 2
},
{
"quantity": 5800,
"price": 13.6,
"orders": 1
},
{
"quantity": 29000,
"price": 13.75,
"orders": 1
},
{
"quantity": 23200,
"price": 13.85,
"orders": 1
},
{
"quantity": 58000,
"price": 13.95,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|107981",
"symbol": "NBCC25MAY100CE",
"last_price": 12.6,
"volume": 313200,
"average_price": 13.59,
"oi": 1189000,
"net_change": -0.9,
"total_buy_quantity": 498800,
"total_sell_quantity": 556800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.5,
"last_trade_time": "1747898718561",
"oi_day_high": 1334000,
"oi_day_low": 1189000
},
"NSE_FO:TATAPOWER25MAY395CE": {
"ohlc": {
"open": 9.5,
"high": 11.65,
"low": 4.25,
"close": 7
},
"depth": {
"buy": [
{
"quantity": 6750,
"price": 6.75,
"orders": 5
},
{
"quantity": 12150,
"price": 6.7,
"orders": 7
},
{
"quantity": 8100,
"price": 6.65,
"orders": 5
},
{
"quantity": 12150,
"price": 6.6,
"orders": 5
},
{
"quantity": 6750,
"price": 6.55,
"orders": 3
}
],
"sell": [
{
"quantity": 1350,
"price": 6.85,
"orders": 1
},
{
"quantity": 9450,
"price": 6.9,
"orders": 7
},
{
"quantity": 9450,
"price": 6.95,
"orders": 5
},
{
"quantity": 13500,
"price": 7,
"orders": 6
},
{
"quantity": 5400,
"price": 7.05,
"orders": 3
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|142867",
"symbol": "TATAPOWER25MAY395CE",
"last_price": 7,
"volume": 3859650,
"average_price": 6.25,
"oi": 1895400,
"net_change": -4.25,
"total_buy_quantity": 922050,
"total_sell_quantity": 337500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.25,
"last_trade_time": "1747907997287",
"oi_day_high": 1911600,
"oi_day_low": 1594350
},
"NSE_FO:TIINDIA25MAY2650PE": {
"ohlc": {
"open": 3,
"high": 3,
"low": 3,
"close": 3
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 1.6,
"orders": 1
},
{
"quantity": 300,
"price": 1.55,
"orders": 1
},
{
"quantity": 150,
"price": 1.5,
"orders": 1
},
{
"quantity": 450,
"price": 1.45,
"orders": 2
},
{
"quantity": 150,
"price": 1.4,
"orders": 1
}
],
"sell": [
{
"quantity": 7500,
"price": 5.65,
"orders": 1
},
{
"quantity": 7500,
"price": 10,
"orders": 1
},
{
"quantity": 600,
"price": 16.65,
"orders": 1
},
{
"quantity": 750,
"price": 17.45,
"orders": 1
},
{
"quantity": 1500,
"price": 21.2,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|143991",
"symbol": "TIINDIA25MAY2650PE",
"last_price": 3,
"volume": 300,
"average_price": 3,
"oi": 14400,
"net_change": -0.05,
"total_buy_quantity": 46050,
"total_sell_quantity": 19350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.05,
"last_trade_time": "1747885699656",
"oi_day_high": 14400,
"oi_day_low": 14400
},
"NSE_FO:BHARATFORG25MAY1100PE": {
"ohlc": {
"open": 1.55,
"high": 1.8,
"low": 1.1,
"close": 1.25
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 1.1,
"orders": 1
},
{
"quantity": 2500,
"price": 1,
"orders": 3
},
{
"quantity": 3000,
"price": 0.95,
"orders": 5
},
{
"quantity": 1500,
"price": 0.9,
"orders": 3
},
{
"quantity": 2500,
"price": 0.85,
"orders": 4
}
],
"sell": [
{
"quantity": 2000,
"price": 1.2,
"orders": 2
},
{
"quantity": 1000,
"price": 1.25,
"orders": 2
},
{
"quantity": 1500,
"price": 1.3,
"orders": 3
},
{
"quantity": 1000,
"price": 1.35,
"orders": 2
},
{
"quantity": 1000,
"price": 1.4,
"orders": 2
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|74776",
"symbol": "BHARATFORG25MAY1100PE",
"last_price": 1.25,
"volume": 65500,
"average_price": 1.42,
"oi": 226500,
"net_change": -0.55,
"total_buy_quantity": 264000,
"total_sell_quantity": 96000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.8,
"last_trade_time": "1747906113111",
"oi_day_high": 238000,
"oi_day_low": 226500
},
"NSE_FO:HINDUNILVR25MAY2320PE": {
"ohlc": {
"open": 12.25,
"high": 27.9,
"low": 11.3,
"close": 19
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 18.85,
"orders": 2
},
{
"quantity": 300,
"price": 18.8,
"orders": 1
},
{
"quantity": 1200,
"price": 18.75,
"orders": 4
},
{
"quantity": 600,
"price": 18.7,
"orders": 2
},
{
"quantity": 600,
"price": 18.65,
"orders": 2
}
],
"sell": [
{
"quantity": 300,
"price": 19.05,
"orders": 1
},
{
"quantity": 300,
"price": 19.1,
"orders": 1
},
{
"quantity": 300,
"price": 19.15,
"orders": 1
},
{
"quantity": 900,
"price": 19.2,
"orders": 3
},
{
"quantity": 600,
"price": 19.25,
"orders": 2
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|89758",
"symbol": "HINDUNILVR25MAY2320PE",
"last_price": 19,
"volume": 1005900,
"average_price": 21.48,
"oi": 136800,
"net_change": 9.65,
"total_buy_quantity": 251400,
"total_sell_quantity": 42000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.4,
"last_trade_time": "1747907961572",
"oi_day_high": 167100,
"oi_day_low": 126900
},
"NSE_FO:KOTAKBANK25MAY2220CE": {
"ohlc": {
"open": 1.7,
"high": 1.75,
"low": 1.4,
"close": 1.6
},
"depth": {
"buy": [
{
"quantity": 3200,
"price": 1.5,
"orders": 5
},
{
"quantity": 4400,
"price": 1.45,
"orders": 4
},
{
"quantity": 5200,
"price": 1.4,
"orders": 6
},
{
"quantity": 3600,
"price": 1.35,
"orders": 5
},
{
"quantity": 4800,
"price": 1.3,
"orders": 5
}
],
"sell": [
{
"quantity": 4400,
"price": 1.6,
"orders": 6
},
{
"quantity": 5200,
"price": 1.65,
"orders": 5
},
{
"quantity": 5200,
"price": 1.7,
"orders": 5
},
{
"quantity": 5600,
"price": 1.75,
"orders": 9
},
{
"quantity": 2000,
"price": 1.8,
"orders": 4
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|112100",
"symbol": "KOTAKBANK25MAY2220CE",
"last_price": 1.6,
"volume": 236000,
"average_price": 1.53,
"oi": 785200,
"net_change": -0.15,
"total_buy_quantity": 656000,
"total_sell_quantity": 76800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.75,
"last_trade_time": "1747907944198",
"oi_day_high": 810400,
"oi_day_low": 783200
},
"NSE_FO:CESC25MAY157.5CE": {
"ohlc": {
"open": 14.4,
"high": 14.4,
"low": 14.4,
"close": 14.4
},
"depth": {
"buy": [
{
"quantity": 2925,
"price": 10.85,
"orders": 1
},
{
"quantity": 5850,
"price": 10.8,
"orders": 1
},
{
"quantity": 29250,
"price": 10.5,
"orders": 1
},
{
"quantity": 8775,
"price": 10.45,
"orders": 1
},
{
"quantity": 14625,
"price": 9.6,
"orders": 1
}
],
"sell": [
{
"quantity": 2925,
"price": 12.1,
"orders": 1
},
{
"quantity": 14625,
"price": 12.15,
"orders": 1
},
{
"quantity": 20475,
"price": 12.2,
"orders": 2
},
{
"quantity": 29250,
"price": 12.45,
"orders": 1
},
{
"quantity": 29250,
"price": 12.6,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|80001",
"symbol": "CESC25MAY157.5CE",
"last_price": 14.4,
"volume": 0,
"average_price": 0,
"oi": 295425,
"net_change": 0,
"total_buy_quantity": 207675,
"total_sell_quantity": 266175,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.4,
"last_trade_time": "1747810041000",
"oi_day_high": 295425,
"oi_day_low": 295425
},
"NSE_FO:KEI25MAY3000PE": {
"ohlc": {
"open": 2,
"high": 2,
"low": 1,
"close": 1.05
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 0.9,
"orders": 1
},
{
"quantity": 300,
"price": 0.75,
"orders": 1
},
{
"quantity": 6000,
"price": 0.4,
"orders": 1
},
{
"quantity": 6000,
"price": 0.35,
"orders": 1
},
{
"quantity": 6000,
"price": 0.3,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 1.6,
"orders": 1
},
{
"quantity": 150,
"price": 1.95,
"orders": 1
},
{
"quantity": 600,
"price": 2,
"orders": 2
},
{
"quantity": 150,
"price": 2.05,
"orders": 1
},
{
"quantity": 150,
"price": 2.35,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|99711",
"symbol": "KEI25MAY3000PE",
"last_price": 1.05,
"volume": 4500,
"average_price": 1.06,
"oi": 63300,
"net_change": -0.65,
"total_buy_quantity": 56400,
"total_sell_quantity": 16500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.7,
"last_trade_time": "1747906702952",
"oi_day_high": 63450,
"oi_day_low": 63300
},
"NSE_FO:UNIONBANK25MAY127.5CE": {
"ohlc": {
"open": 12.6,
"high": 12.6,
"low": 12.6,
"close": 12.6
},
"depth": {
"buy": [
{
"quantity": 17700,
"price": 12.8,
"orders": 1
},
{
"quantity": 8850,
"price": 12.75,
"orders": 1
},
{
"quantity": 4425,
"price": 12.7,
"orders": 1
},
{
"quantity": 30975,
"price": 12.65,
"orders": 2
},
{
"quantity": 44250,
"price": 12.4,
"orders": 1
}
],
"sell": [
{
"quantity": 17700,
"price": 14,
"orders": 2
},
{
"quantity": 8850,
"price": 14.05,
"orders": 1
},
{
"quantity": 4425,
"price": 14.25,
"orders": 1
},
{
"quantity": 17700,
"price": 14.3,
"orders": 1
},
{
"quantity": 13275,
"price": 14.35,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|145457",
"symbol": "UNIONBANK25MAY127.5CE",
"last_price": 12.6,
"volume": 0,
"average_price": 0,
"oi": 553125,
"net_change": 0,
"total_buy_quantity": 393825,
"total_sell_quantity": 393825,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.6,
"last_trade_time": "1747814088000",
"oi_day_high": 553125,
"oi_day_low": 500025
},
"NSE_FO:TATASTEEL25MAY142.5CE": {
"ohlc": {
"open": 20.5,
"high": 20.5,
"low": 18.9,
"close": 19.1
},
"depth": {
"buy": [
{
"quantity": 5500,
"price": 18.7,
"orders": 1
},
{
"quantity": 22000,
"price": 18.35,
"orders": 1
},
{
"quantity": 16500,
"price": 18.15,
"orders": 1
},
{
"quantity": 55000,
"price": 18,
"orders": 1
},
{
"quantity": 27500,
"price": 17.35,
"orders": 1
}
],
"sell": [
{
"quantity": 27500,
"price": 19.35,
"orders": 2
},
{
"quantity": 49500,
"price": 19.5,
"orders": 2
},
{
"quantity": 55000,
"price": 19.65,
"orders": 1
},
{
"quantity": 16500,
"price": 19.75,
"orders": 1
},
{
"quantity": 55000,
"price": 19.9,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|143053",
"symbol": "TATASTEEL25MAY142.5CE",
"last_price": 19.1,
"volume": 390500,
"average_price": 20.34,
"oi": 2403500,
"net_change": 0.2,
"total_buy_quantity": 352000,
"total_sell_quantity": 385000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.9,
"last_trade_time": "1747899843186",
"oi_day_high": 2744500,
"oi_day_low": 2403500
},
"NSE_FO:NCC25MAY220CE": {
"ohlc": {
"open": 16,
"high": 17.5,
"low": 13.5,
"close": 15.15
},
"depth": {
"buy": [
{
"quantity": 5325,
"price": 15.75,
"orders": 3
},
{
"quantity": 1775,
"price": 15.55,
"orders": 1
},
{
"quantity": 1775,
"price": 15.5,
"orders": 1
},
{
"quantity": 3550,
"price": 15.25,
"orders": 2
},
{
"quantity": 1775,
"price": 15.1,
"orders": 1
}
],
"sell": [
{
"quantity": 1775,
"price": 16.05,
"orders": 1
},
{
"quantity": 1775,
"price": 16.1,
"orders": 1
},
{
"quantity": 3550,
"price": 16.15,
"orders": 1
},
{
"quantity": 15975,
"price": 16.3,
"orders": 1
},
{
"quantity": 8875,
"price": 16.35,
"orders": 2
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|108151",
"symbol": "NCC25MAY220CE",
"last_price": 15.15,
"volume": 94075,
"average_price": 15.3,
"oi": 509425,
"net_change": -0.55,
"total_buy_quantity": 292875,
"total_sell_quantity": 262700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.7,
"last_trade_time": "1747905625096",
"oi_day_high": 509425,
"oi_day_low": 473925
},
"NSE_FO:KPITTECH25MAY1220PE": {
"ohlc": {
"open": 2.5,
"high": 2.55,
"low": 1.15,
"close": 1.15
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 1.25,
"orders": 1
},
{
"quantity": 400,
"price": 1.2,
"orders": 1
},
{
"quantity": 400,
"price": 1.15,
"orders": 1
},
{
"quantity": 400,
"price": 1.1,
"orders": 1
},
{
"quantity": 800,
"price": 1.05,
"orders": 2
}
],
"sell": [
{
"quantity": 800,
"price": 1.45,
"orders": 2
},
{
"quantity": 400,
"price": 1.5,
"orders": 1
},
{
"quantity": 800,
"price": 1.55,
"orders": 2
},
{
"quantity": 800,
"price": 1.6,
"orders": 2
},
{
"quantity": 1200,
"price": 1.65,
"orders": 3
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|112454",
"symbol": "KPITTECH25MAY1220PE",
"last_price": 1.15,
"volume": 25200,
"average_price": 2.04,
"oi": 61600,
"net_change": -1.05,
"total_buy_quantity": 182400,
"total_sell_quantity": 64000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.2,
"last_trade_time": "1747907774829",
"oi_day_high": 62000,
"oi_day_low": 52800
},
"NSE_FO:DALBHARAT25MAY1980PE": {
"ohlc": {
"open": 4.25,
"high": 5.15,
"low": 3,
"close": 2.95
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 2.9,
"orders": 1
},
{
"quantity": 1925,
"price": 2.85,
"orders": 2
},
{
"quantity": 825,
"price": 2.8,
"orders": 3
},
{
"quantity": 2475,
"price": 2.75,
"orders": 3
},
{
"quantity": 2475,
"price": 2.7,
"orders": 3
}
],
"sell": [
{
"quantity": 4125,
"price": 3,
"orders": 2
},
{
"quantity": 825,
"price": 3.05,
"orders": 2
},
{
"quantity": 1100,
"price": 3.1,
"orders": 3
},
{
"quantity": 1100,
"price": 3.15,
"orders": 3
},
{
"quantity": 1375,
"price": 3.2,
"orders": 4
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|84724",
"symbol": "DALBHARAT25MAY1980PE",
"last_price": 2.95,
"volume": 34375,
"average_price": 3.99,
"oi": 65175,
"net_change": -2.55,
"total_buy_quantity": 80850,
"total_sell_quantity": 60500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.5,
"last_trade_time": "1747907997446",
"oi_day_high": 70125,
"oi_day_low": 63800
},
"NSE_FO:CYIENT25MAY1240CE": {
"ohlc": {
"open": 55.25,
"high": 68.85,
"low": 52.3,
"close": 63.75
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 63.15,
"orders": 1
},
{
"quantity": 300,
"price": 63.1,
"orders": 1
},
{
"quantity": 300,
"price": 62.95,
"orders": 1
},
{
"quantity": 600,
"price": 62.9,
"orders": 2
},
{
"quantity": 1200,
"price": 61.35,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 66.45,
"orders": 1
},
{
"quantity": 300,
"price": 66.7,
"orders": 1
},
{
"quantity": 300,
"price": 69.05,
"orders": 1
},
{
"quantity": 3000,
"price": 71.2,
"orders": 1
},
{
"quantity": 2100,
"price": 71.95,
"orders": 2
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|77664",
"symbol": "CYIENT25MAY1240CE",
"last_price": 63.75,
"volume": 3600,
"average_price": 60.15,
"oi": 11400,
"net_change": -8.85,
"total_buy_quantity": 66900,
"total_sell_quantity": 35100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 153.65,
"last_trade_time": "1747907029572",
"oi_day_high": 12000,
"oi_day_low": 11400
},
"NSE_FO:INDIGO25MAY5500CE": {
"ohlc": {
"open": 121,
"high": 149.9,
"low": 53,
"close": 109.1
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 109.8,
"orders": 1
},
{
"quantity": 150,
"price": 109.75,
"orders": 1
},
{
"quantity": 150,
"price": 109.7,
"orders": 1
},
{
"quantity": 150,
"price": 108.7,
"orders": 1
},
{
"quantity": 150,
"price": 108.65,
"orders": 1
}
],
"sell": [
{
"quantity": 1950,
"price": 111,
"orders": 3
},
{
"quantity": 150,
"price": 111.1,
"orders": 1
},
{
"quantity": 150,
"price": 111.15,
"orders": 1
},
{
"quantity": 150,
"price": 111.25,
"orders": 1
},
{
"quantity": 150,
"price": 111.85,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|94019",
"symbol": "INDIGO25MAY5500CE",
"last_price": 109.1,
"volume": 4948350,
"average_price": 99.14,
"oi": 339150,
"net_change": -10.3,
"total_buy_quantity": 84600,
"total_sell_quantity": 64350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 264.75,
"last_trade_time": "1747907998819",
"oi_day_high": 526800,
"oi_day_low": 241500
},
"NSE_FO:CONCOR25MAY710CE": {
"ohlc": {
"open": 29.2,
"high": 36.1,
"low": 27.25,
"close": 35.2
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 35.05,
"orders": 1
},
{
"quantity": 2000,
"price": 35,
"orders": 1
},
{
"quantity": 1000,
"price": 34.95,
"orders": 1
},
{
"quantity": 3000,
"price": 34.05,
"orders": 1
},
{
"quantity": 2000,
"price": 34,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 35.5,
"orders": 1
},
{
"quantity": 1000,
"price": 35.75,
"orders": 1
},
{
"quantity": 1000,
"price": 35.9,
"orders": 1
},
{
"quantity": 2000,
"price": 35.95,
"orders": 1
},
{
"quantity": 1000,
"price": 36.25,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|83185",
"symbol": "CONCOR25MAY710CE",
"last_price": 35.2,
"volume": 169000,
"average_price": 32.37,
"oi": 341000,
"net_change": 4.1,
"total_buy_quantity": 102000,
"total_sell_quantity": 120000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 65.05,
"last_trade_time": "1747907980565",
"oi_day_high": 351000,
"oi_day_low": 336000
},
"NSE_FO:AXISBANK25MAY1210CE": {
"ohlc": {
"open": 8.1,
"high": 8.9,
"low": 4.2,
"close": 5.9
},
"depth": {
"buy": [
{
"quantity": 3125,
"price": 5.85,
"orders": 4
},
{
"quantity": 10000,
"price": 5.8,
"orders": 7
},
{
"quantity": 5625,
"price": 5.75,
"orders": 7
},
{
"quantity": 13750,
"price": 5.7,
"orders": 7
},
{
"quantity": 16875,
"price": 5.65,
"orders": 6
}
],
"sell": [
{
"quantity": 3125,
"price": 5.95,
"orders": 3
},
{
"quantity": 7500,
"price": 6,
"orders": 8
},
{
"quantity": 6875,
"price": 6.05,
"orders": 8
},
{
"quantity": 5000,
"price": 6.1,
"orders": 6
},
{
"quantity": 5625,
"price": 6.15,
"orders": 7
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|70940",
"symbol": "AXISBANK25MAY1210CE",
"last_price": 5.9,
"volume": 3346875,
"average_price": 5.78,
"oi": 1655000,
"net_change": -4.2,
"total_buy_quantity": 690625,
"total_sell_quantity": 203125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.75,
"last_trade_time": "1747907995840",
"oi_day_high": 1753750,
"oi_day_low": 1655000
},
"NSE_FO:DELHIVERY25MAY300PE": {
"ohlc": {
"open": 0.15,
"high": 0.15,
"low": 0.1,
"close": 0.1
},
"depth": {
"buy": [
{
"quantity": 53375,
"price": 0.1,
"orders": 7
},
{
"quantity": 297375,
"price": 0.05,
"orders": 10
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 51850,
"price": 0.15,
"orders": 12
},
{
"quantity": 10675,
"price": 0.2,
"orders": 2
},
{
"quantity": 4575,
"price": 0.25,
"orders": 1
},
{
"quantity": 16775,
"price": 0.3,
"orders": 3
},
{
"quantity": 4575,
"price": 0.35,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|79055",
"symbol": "DELHIVERY25MAY300PE",
"last_price": 0.1,
"volume": 160125,
"average_price": 0.11,
"oi": 1065975,
"net_change": -0.05,
"total_buy_quantity": 350750,
"total_sell_quantity": 341600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.15,
"last_trade_time": "1747906475631",
"oi_day_high": 1085800,
"oi_day_low": 1065975
},
"NSE_FO:INDUSINDBK25MAY700CE": {
"ohlc": {
"open": 50.05,
"high": 100.65,
"low": 46.4,
"close": 89.4
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 88.9,
"orders": 1
},
{
"quantity": 500,
"price": 88.85,
"orders": 1
},
{
"quantity": 500,
"price": 88.6,
"orders": 1
},
{
"quantity": 2500,
"price": 88.55,
"orders": 1
},
{
"quantity": 500,
"price": 88.3,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 89.5,
"orders": 2
},
{
"quantity": 500,
"price": 89.95,
"orders": 1
},
{
"quantity": 500,
"price": 90,
"orders": 1
},
{
"quantity": 500,
"price": 90.1,
"orders": 1
},
{
"quantity": 500,
"price": 90.25,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|38576",
"symbol": "INDUSINDBK25MAY700CE",
"last_price": 89.4,
"volume": 825500,
"average_price": 76.24,
"oi": 154500,
"net_change": 10.45,
"total_buy_quantity": 68500,
"total_sell_quantity": 91500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 179.35,
"last_trade_time": "1747907982478",
"oi_day_high": 240000,
"oi_day_low": 154500
},
"NSE_FO:HINDZINC25MAY460CE": {
"ohlc": {
"open": 4.75,
"high": 6.15,
"low": 3.25,
"close": 4.05
},
"depth": {
"buy": [
{
"quantity": 4900,
"price": 3.85,
"orders": 4
},
{
"quantity": 4900,
"price": 3.8,
"orders": 4
},
{
"quantity": 4900,
"price": 3.75,
"orders": 4
},
{
"quantity": 3675,
"price": 3.7,
"orders": 3
},
{
"quantity": 3675,
"price": 3.65,
"orders": 3
}
],
"sell": [
{
"quantity": 2450,
"price": 4,
"orders": 1
},
{
"quantity": 2450,
"price": 4.05,
"orders": 2
},
{
"quantity": 3675,
"price": 4.1,
"orders": 3
},
{
"quantity": 6125,
"price": 4.15,
"orders": 5
},
{
"quantity": 8575,
"price": 4.2,
"orders": 4
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|98903",
"symbol": "HINDZINC25MAY460CE",
"last_price": 4.05,
"volume": 575750,
"average_price": 4.37,
"oi": 630875,
"net_change": -0.35,
"total_buy_quantity": 280525,
"total_sell_quantity": 376075,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.4,
"last_trade_time": "1747907880861",
"oi_day_high": 652925,
"oi_day_low": 574525
},
"NSE_FO:TITAGARH25MAY820PE": {
"ohlc": {
"open": 3,
"high": 4.5,
"low": 2.15,
"close": 3.5
},
"depth": {
"buy": [
{
"quantity": 3125,
"price": 3.1,
"orders": 2
},
{
"quantity": 6250,
"price": 3,
"orders": 1
},
{
"quantity": 625,
"price": 2.65,
"orders": 1
},
{
"quantity": 12500,
"price": 2.6,
"orders": 2
},
{
"quantity": 3750,
"price": 2.4,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 4.4,
"orders": 1
},
{
"quantity": 625,
"price": 4.95,
"orders": 1
},
{
"quantity": 625,
"price": 5.95,
"orders": 1
},
{
"quantity": 1250,
"price": 6,
"orders": 1
},
{
"quantity": 1250,
"price": 7,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|144083",
"symbol": "TITAGARH25MAY820PE",
"last_price": 3.5,
"volume": 25000,
"average_price": 3.31,
"oi": 298125,
"net_change": -1.55,
"total_buy_quantity": 41875,
"total_sell_quantity": 18750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.05,
"last_trade_time": "1747907956849",
"oi_day_high": 322500,
"oi_day_low": 298125
},
"NSE_FO:AMBUJACEM25MAY570CE": {
"ohlc": {
"open": 6.45,
"high": 8.2,
"low": 5.15,
"close": 7.75
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 7.3,
"orders": 1
},
{
"quantity": 900,
"price": 7.2,
"orders": 1
},
{
"quantity": 9000,
"price": 7.15,
"orders": 3
},
{
"quantity": 900,
"price": 7.1,
"orders": 1
},
{
"quantity": 900,
"price": 7.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 7.55,
"orders": 2
},
{
"quantity": 1800,
"price": 7.6,
"orders": 2
},
{
"quantity": 900,
"price": 7.75,
"orders": 1
},
{
"quantity": 1800,
"price": 7.8,
"orders": 2
},
{
"quantity": 900,
"price": 7.85,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|65880",
"symbol": "AMBUJACEM25MAY570CE",
"last_price": 7.75,
"volume": 1883700,
"average_price": 6.26,
"oi": 923400,
"net_change": -0.05,
"total_buy_quantity": 164700,
"total_sell_quantity": 188100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.8,
"last_trade_time": "1747907995862",
"oi_day_high": 990900,
"oi_day_low": 534600
},
"NSE_FO:JSWSTEEL25MAY1040CE": {
"ohlc": {
"open": 6.75,
"high": 7.85,
"low": 4.15,
"close": 7.15
},
"depth": {
"buy": [
{
"quantity": 675,
"price": 7,
"orders": 1
},
{
"quantity": 675,
"price": 6.95,
"orders": 1
},
{
"quantity": 1350,
"price": 6.9,
"orders": 2
},
{
"quantity": 3375,
"price": 6.85,
"orders": 4
},
{
"quantity": 2700,
"price": 6.8,
"orders": 3
}
],
"sell": [
{
"quantity": 3375,
"price": 7.2,
"orders": 3
},
{
"quantity": 3375,
"price": 7.25,
"orders": 4
},
{
"quantity": 3375,
"price": 7.3,
"orders": 3
},
{
"quantity": 4050,
"price": 7.35,
"orders": 4
},
{
"quantity": 1350,
"price": 7.4,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|99015",
"symbol": "JSWSTEEL25MAY1040CE",
"last_price": 7.15,
"volume": 594675,
"average_price": 5.47,
"oi": 539325,
"net_change": 0.6,
"total_buy_quantity": 648000,
"total_sell_quantity": 182925,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.55,
"last_trade_time": "1747907966261",
"oi_day_high": 575100,
"oi_day_low": 531225
},
"NSE_FO:VOLTAS25MAY1280CE": {
"ohlc": {
"open": 18.65,
"high": 20,
"low": 14.1,
"close": 17.75
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 17.85,
"orders": 1
},
{
"quantity": 300,
"price": 17.8,
"orders": 1
},
{
"quantity": 600,
"price": 17.75,
"orders": 2
},
{
"quantity": 600,
"price": 17.7,
"orders": 2
},
{
"quantity": 600,
"price": 17.65,
"orders": 2
}
],
"sell": [
{
"quantity": 3300,
"price": 18,
"orders": 2
},
{
"quantity": 300,
"price": 18.1,
"orders": 1
},
{
"quantity": 600,
"price": 18.15,
"orders": 2
},
{
"quantity": 1200,
"price": 18.2,
"orders": 4
},
{
"quantity": 900,
"price": 18.25,
"orders": 3
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|139979",
"symbol": "VOLTAS25MAY1280CE",
"last_price": 17.75,
"volume": 1012500,
"average_price": 17.33,
"oi": 838200,
"net_change": -1.55,
"total_buy_quantity": 229800,
"total_sell_quantity": 145800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 59.35,
"last_trade_time": "1747907993358",
"oi_day_high": 878400,
"oi_day_low": 827700
},
"NSE_FO:UPL25MAY680PE": {
"ohlc": {
"open": 44.85,
"high": 46.5,
"low": 43.5,
"close": 46.5
},
"depth": {
"buy": [
{
"quantity": 5420,
"price": 45.35,
"orders": 1
},
{
"quantity": 1355,
"price": 45.3,
"orders": 1
},
{
"quantity": 1355,
"price": 45.25,
"orders": 1
},
{
"quantity": 6775,
"price": 44.5,
"orders": 1
},
{
"quantity": 5420,
"price": 44.35,
"orders": 1
}
],
"sell": [
{
"quantity": 2710,
"price": 48.05,
"orders": 2
},
{
"quantity": 1355,
"price": 48.1,
"orders": 1
},
{
"quantity": 1355,
"price": 48.2,
"orders": 1
},
{
"quantity": 1355,
"price": 48.35,
"orders": 1
},
{
"quantity": 6775,
"price": 48.85,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|138930",
"symbol": "UPL25MAY680PE",
"last_price": 46.5,
"volume": 16260,
"average_price": 45.01,
"oi": 481025,
"net_change": 4.45,
"total_buy_quantity": 117885,
"total_sell_quantity": 116530,
"lower_circuit_limit": 10.75,
"upper_circuit_limit": 73.35,
"last_trade_time": "1747892815730",
"oi_day_high": 489155,
"oi_day_low": 481025
},
"NSE_FO:MANAPPURAM25MAY230PE": {
"ohlc": {
"open": 1.5,
"high": 1.5,
"low": 1,
"close": 1
},
"depth": {
"buy": [
{
"quantity": 300000,
"price": 1,
"orders": 4
},
{
"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": 9000,
"price": 1.25,
"orders": 1
},
{
"quantity": 3000,
"price": 1.4,
"orders": 1
},
{
"quantity": 27000,
"price": 1.5,
"orders": 3
},
{
"quantity": 3000,
"price": 1.65,
"orders": 1
},
{
"quantity": 12000,
"price": 1.7,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|103989",
"symbol": "MANAPPURAM25MAY230PE",
"last_price": 1,
"volume": 63000,
"average_price": 1.24,
"oi": 7956000,
"net_change": -0.5,
"total_buy_quantity": 300000,
"total_sell_quantity": 480000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.5,
"last_trade_time": "1747902598371",
"oi_day_high": 8016000,
"oi_day_low": 7956000
},
"NSE_FO:MOTHERSON25MAY135PE": {
"ohlc": {
"open": 0.35,
"high": 0.35,
"low": 0.15,
"close": 0.15
},
"depth": {
"buy": [
{
"quantity": 209450,
"price": 0.15,
"orders": 11
},
{
"quantity": 663850,
"price": 0.1,
"orders": 12
},
{
"quantity": 653200,
"price": 0.05,
"orders": 8
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 39050,
"price": 0.2,
"orders": 4
},
{
"quantity": 170400,
"price": 0.25,
"orders": 19
},
{
"quantity": 39050,
"price": 0.3,
"orders": 3
},
{
"quantity": 17750,
"price": 0.35,
"orders": 2
},
{
"quantity": 10650,
"price": 0.4,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|105896",
"symbol": "MOTHERSON25MAY135PE",
"last_price": 0.15,
"volume": 979800,
"average_price": 0.23,
"oi": 2346550,
"net_change": -0.1,
"total_buy_quantity": 1526500,
"total_sell_quantity": 692250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.25,
"last_trade_time": "1747907943692",
"oi_day_high": 2385600,
"oi_day_low": 2172600
},
"NSE_FO:EXIDEIND25MAY380PE": {
"ohlc": {
"open": 3.95,
"high": 5.5,
"low": 3.25,
"close": 3.95
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 3.95,
"orders": 1
},
{
"quantity": 5400,
"price": 3.9,
"orders": 3
},
{
"quantity": 10800,
"price": 3.85,
"orders": 5
},
{
"quantity": 9000,
"price": 3.8,
"orders": 5
},
{
"quantity": 5400,
"price": 3.75,
"orders": 2
}
],
"sell": [
{
"quantity": 1800,
"price": 4.05,
"orders": 1
},
{
"quantity": 7200,
"price": 4.1,
"orders": 4
},
{
"quantity": 5400,
"price": 4.15,
"orders": 3
},
{
"quantity": 7200,
"price": 4.2,
"orders": 4
},
{
"quantity": 10800,
"price": 4.25,
"orders": 5
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|82126",
"symbol": "EXIDEIND25MAY380PE",
"last_price": 3.95,
"volume": 1297800,
"average_price": 4.3,
"oi": 1211400,
"net_change": 0.3,
"total_buy_quantity": 442800,
"total_sell_quantity": 446400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.65,
"last_trade_time": "1747907939711",
"oi_day_high": 1216800,
"oi_day_low": 1177200
},
"NSE_FO:RECLTD25MAY440PE": {
"ohlc": {
"open": 41,
"high": 42.75,
"low": 37.7,
"close": 38.5
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 37.35,
"orders": 1
},
{
"quantity": 2000,
"price": 37.3,
"orders": 1
},
{
"quantity": 2000,
"price": 37.25,
"orders": 1
},
{
"quantity": 1000,
"price": 36.65,
"orders": 1
},
{
"quantity": 50000,
"price": 32.6,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 38,
"orders": 1
},
{
"quantity": 1000,
"price": 38.05,
"orders": 1
},
{
"quantity": 5000,
"price": 38.3,
"orders": 5
},
{
"quantity": 1000,
"price": 38.35,
"orders": 1
},
{
"quantity": 1000,
"price": 38.45,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|119729",
"symbol": "RECLTD25MAY440PE",
"last_price": 38.5,
"volume": 44000,
"average_price": 40.11,
"oi": 856000,
"net_change": -2,
"total_buy_quantity": 70000,
"total_sell_quantity": 132000,
"lower_circuit_limit": 10.5,
"upper_circuit_limit": 70.5,
"last_trade_time": "1747906170458",
"oi_day_high": 870000,
"oi_day_low": 856000
},
"NSE_FO:BANDHANBNK25MAY170CE": {
"ohlc": {
"open": 2.15,
"high": 2.3,
"low": 1.1,
"close": 1.4
},
"depth": {
"buy": [
{
"quantity": 2800,
"price": 1.4,
"orders": 1
},
{
"quantity": 36400,
"price": 1.35,
"orders": 10
},
{
"quantity": 67200,
"price": 1.3,
"orders": 10
},
{
"quantity": 58800,
"price": 1.25,
"orders": 16
},
{
"quantity": 61600,
"price": 1.2,
"orders": 13
}
],
"sell": [
{
"quantity": 33600,
"price": 1.45,
"orders": 5
},
{
"quantity": 154000,
"price": 1.5,
"orders": 11
},
{
"quantity": 25200,
"price": 1.55,
"orders": 6
},
{
"quantity": 187600,
"price": 1.6,
"orders": 9
},
{
"quantity": 11200,
"price": 1.65,
"orders": 4
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|70274",
"symbol": "BANDHANBNK25MAY170CE",
"last_price": 1.4,
"volume": 3273200,
"average_price": 1.51,
"oi": 7551600,
"net_change": -1,
"total_buy_quantity": 635600,
"total_sell_quantity": 1131200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.4,
"last_trade_time": "1747907937856",
"oi_day_high": 7700000,
"oi_day_low": 7509600
},
"NSE_FO:COALINDIA25MAY400CE": {
"ohlc": {
"open": 8.35,
"high": 9.35,
"low": 3,
"close": 4.95
},
"depth": {
"buy": [
{
"quantity": 6300,
"price": 5,
"orders": 5
},
{
"quantity": 10500,
"price": 4.95,
"orders": 6
},
{
"quantity": 10500,
"price": 4.9,
"orders": 7
},
{
"quantity": 18900,
"price": 4.85,
"orders": 10
},
{
"quantity": 15750,
"price": 4.8,
"orders": 7
}
],
"sell": [
{
"quantity": 4200,
"price": 5.05,
"orders": 2
},
{
"quantity": 10500,
"price": 5.1,
"orders": 6
},
{
"quantity": 19950,
"price": 5.15,
"orders": 13
},
{
"quantity": 29400,
"price": 5.2,
"orders": 14
},
{
"quantity": 8400,
"price": 5.25,
"orders": 6
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|75295",
"symbol": "COALINDIA25MAY400CE",
"last_price": 4.95,
"volume": 7535850,
"average_price": 5.02,
"oi": 3703350,
"net_change": -4.15,
"total_buy_quantity": 600600,
"total_sell_quantity": 463050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.1,
"last_trade_time": "1747907999474",
"oi_day_high": 3824100,
"oi_day_low": 3561600
},
"NSE_FO:TATASTEEL25MAY142.5PE": {
"ohlc": {
"open": 0.1,
"high": 0.1,
"low": 0.05,
"close": 0.1
},
"depth": {
"buy": [
{
"quantity": 2013000,
"price": 0.05,
"orders": 36
},
{
"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": 506000,
"price": 0.1,
"orders": 13
},
{
"quantity": 511500,
"price": 0.15,
"orders": 8
},
{
"quantity": 27500,
"price": 0.2,
"orders": 2
},
{
"quantity": 44000,
"price": 0.25,
"orders": 3
},
{
"quantity": 16500,
"price": 0.3,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|143054",
"symbol": "TATASTEEL25MAY142.5PE",
"last_price": 0.1,
"volume": 544500,
"average_price": 0.09,
"oi": 3773000,
"net_change": -0.05,
"total_buy_quantity": 2013000,
"total_sell_quantity": 1793000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.15,
"last_trade_time": "1747907991156",
"oi_day_high": 3971000,
"oi_day_low": 3767500
},
"NSE_FO:TATACONSUM25MAY1160PE": {
"ohlc": {
"open": 46.35,
"high": 53.5,
"low": 37.55,
"close": 40.6
},
"depth": {
"buy": [
{
"quantity": 912,
"price": 40.05,
"orders": 2
},
{
"quantity": 456,
"price": 39.55,
"orders": 1
},
{
"quantity": 456,
"price": 39.5,
"orders": 1
},
{
"quantity": 456,
"price": 39.45,
"orders": 1
},
{
"quantity": 456,
"price": 39.25,
"orders": 1
}
],
"sell": [
{
"quantity": 456,
"price": 40.75,
"orders": 1
},
{
"quantity": 456,
"price": 40.8,
"orders": 1
},
{
"quantity": 456,
"price": 40.95,
"orders": 1
},
{
"quantity": 456,
"price": 41.05,
"orders": 1
},
{
"quantity": 456,
"price": 41.1,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|127474",
"symbol": "TATACONSUM25MAY1160PE",
"last_price": 40.6,
"volume": 44232,
"average_price": 44.41,
"oi": 149568,
"net_change": 7.8,
"total_buy_quantity": 58368,
"total_sell_quantity": 31008,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 67.1,
"last_trade_time": "1747907915187",
"oi_day_high": 163248,
"oi_day_low": 149568
},
"NSE_FO:CAMS25MAY4050CE": {
"ohlc": {
"open": 29.6,
"high": 45,
"low": 19.55,
"close": 29.5
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 28.2,
"orders": 1
},
{
"quantity": 125,
"price": 28.15,
"orders": 1
},
{
"quantity": 125,
"price": 28.1,
"orders": 1
},
{
"quantity": 375,
"price": 28.05,
"orders": 2
},
{
"quantity": 125,
"price": 28,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 30.4,
"orders": 1
},
{
"quantity": 125,
"price": 30.45,
"orders": 1
},
{
"quantity": 125,
"price": 30.5,
"orders": 1
},
{
"quantity": 250,
"price": 30.75,
"orders": 1
},
{
"quantity": 125,
"price": 30.9,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|78658",
"symbol": "CAMS25MAY4050CE",
"last_price": 29.5,
"volume": 43875,
"average_price": 28.83,
"oi": 28875,
"net_change": -0.1,
"total_buy_quantity": 48125,
"total_sell_quantity": 21375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 119.5,
"last_trade_time": "1747907986166",
"oi_day_high": 35000,
"oi_day_low": 28875
},
"NSE_FO:HAL25MAY4300PE": {
"ohlc": {
"open": 3.6,
"high": 5.15,
"low": 2.8,
"close": 3.45
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 3.35,
"orders": 3
},
{
"quantity": 750,
"price": 3.3,
"orders": 4
},
{
"quantity": 450,
"price": 3.25,
"orders": 2
},
{
"quantity": 450,
"price": 3.2,
"orders": 3
},
{
"quantity": 600,
"price": 3.15,
"orders": 4
}
],
"sell": [
{
"quantity": 450,
"price": 3.45,
"orders": 3
},
{
"quantity": 750,
"price": 3.5,
"orders": 5
},
{
"quantity": 750,
"price": 3.55,
"orders": 5
},
{
"quantity": 750,
"price": 3.6,
"orders": 5
},
{
"quantity": 300,
"price": 3.65,
"orders": 2
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|85704",
"symbol": "HAL25MAY4300PE",
"last_price": 3.45,
"volume": 96600,
"average_price": 3.89,
"oi": 357450,
"net_change": -1.15,
"total_buy_quantity": 308550,
"total_sell_quantity": 24900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.6,
"last_trade_time": "1747907929002",
"oi_day_high": 364350,
"oi_day_low": 354300
},
"NSE_FO:ADANIENT25MAY2440PE": {
"ohlc": {
"open": 18.8,
"high": 28.45,
"low": 17.25,
"close": 17.15
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 17.15,
"orders": 1
},
{
"quantity": 300,
"price": 17.05,
"orders": 1
},
{
"quantity": 600,
"price": 16.85,
"orders": 1
},
{
"quantity": 300,
"price": 16.8,
"orders": 1
},
{
"quantity": 600,
"price": 16.75,
"orders": 2
}
],
"sell": [
{
"quantity": 300,
"price": 17.9,
"orders": 1
},
{
"quantity": 900,
"price": 18.25,
"orders": 2
},
{
"quantity": 600,
"price": 18.55,
"orders": 1
},
{
"quantity": 300,
"price": 18.8,
"orders": 1
},
{
"quantity": 300,
"price": 19,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|64513",
"symbol": "ADANIENT25MAY2440PE",
"last_price": 17.15,
"volume": 268500,
"average_price": 22.02,
"oi": 190500,
"net_change": -4,
"total_buy_quantity": 189300,
"total_sell_quantity": 34500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 104.6,
"last_trade_time": "1747907975337",
"oi_day_high": 196200,
"oi_day_low": 174900
},
"NSE_FO:PFC25MAY430CE": {
"ohlc": {
"open": 3.25,
"high": 3.25,
"low": 1.8,
"close": 2.05
},
"depth": {
"buy": [
{
"quantity": 11700,
"price": 2,
"orders": 8
},
{
"quantity": 14300,
"price": 1.95,
"orders": 9
},
{
"quantity": 41600,
"price": 1.9,
"orders": 11
},
{
"quantity": 33800,
"price": 1.85,
"orders": 6
},
{
"quantity": 27300,
"price": 1.8,
"orders": 9
}
],
"sell": [
{
"quantity": 16900,
"price": 2.05,
"orders": 5
},
{
"quantity": 29900,
"price": 2.1,
"orders": 9
},
{
"quantity": 41600,
"price": 2.15,
"orders": 9
},
{
"quantity": 32500,
"price": 2.2,
"orders": 10
},
{
"quantity": 41600,
"price": 2.25,
"orders": 7
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|128558",
"symbol": "PFC25MAY430CE",
"last_price": 2.05,
"volume": 6470100,
"average_price": 2.12,
"oi": 5248100,
"net_change": -1.75,
"total_buy_quantity": 769600,
"total_sell_quantity": 816400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.8,
"last_trade_time": "1747907992800",
"oi_day_high": 5291000,
"oi_day_low": 4665700
},
"NSE_FO:INDUSINDBK25MAY820CE": {
"ohlc": {
"open": 4.05,
"high": 15.6,
"low": 2.15,
"close": 6.95
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 6.95,
"orders": 1
},
{
"quantity": 2500,
"price": 6.9,
"orders": 4
},
{
"quantity": 2500,
"price": 6.85,
"orders": 4
},
{
"quantity": 4000,
"price": 6.8,
"orders": 5
},
{
"quantity": 2000,
"price": 6.75,
"orders": 4
}
],
"sell": [
{
"quantity": 2500,
"price": 7.05,
"orders": 4
},
{
"quantity": 3000,
"price": 7.1,
"orders": 5
},
{
"quantity": 4500,
"price": 7.15,
"orders": 6
},
{
"quantity": 2500,
"price": 7.2,
"orders": 4
},
{
"quantity": 4000,
"price": 7.25,
"orders": 5
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|94522",
"symbol": "INDUSINDBK25MAY820CE",
"last_price": 6.95,
"volume": 13056500,
"average_price": 8.69,
"oi": 1307000,
"net_change": -4.1,
"total_buy_quantity": 1307000,
"total_sell_quantity": 231000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 53.05,
"last_trade_time": "1747907994101",
"oi_day_high": 1492500,
"oi_day_low": 1181500
},
"NSE_FO:SYNGENE25MAY660PE": {
"ohlc": {
"open": 24.2,
"high": 27.9,
"low": 24.2,
"close": 27.4
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 26.5,
"orders": 1
},
{
"quantity": 1000,
"price": 26.45,
"orders": 1
},
{
"quantity": 1000,
"price": 26.2,
"orders": 1
},
{
"quantity": 2000,
"price": 26.15,
"orders": 1
},
{
"quantity": 4000,
"price": 25.4,
"orders": 2
}
],
"sell": [
{
"quantity": 1000,
"price": 27.65,
"orders": 1
},
{
"quantity": 1000,
"price": 27.8,
"orders": 1
},
{
"quantity": 1000,
"price": 29.45,
"orders": 1
},
{
"quantity": 1000,
"price": 29.5,
"orders": 1
},
{
"quantity": 1000,
"price": 29.9,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|126445",
"symbol": "SYNGENE25MAY660PE",
"last_price": 27.4,
"volume": 15000,
"average_price": 26.45,
"oi": 124000,
"net_change": 2.9,
"total_buy_quantity": 81000,
"total_sell_quantity": 88000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 50.25,
"last_trade_time": "1747907968645",
"oi_day_high": 128000,
"oi_day_low": 123000
},
"NSE_FO:BPCL25MAY300CE": {
"ohlc": {
"open": 16.7,
"high": 19.95,
"low": 10.55,
"close": 13.9
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 13.8,
"orders": 1
},
{
"quantity": 3600,
"price": 13.75,
"orders": 2
},
{
"quantity": 12600,
"price": 13.7,
"orders": 7
},
{
"quantity": 1800,
"price": 13.55,
"orders": 1
},
{
"quantity": 1800,
"price": 13.4,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 14.2,
"orders": 1
},
{
"quantity": 1800,
"price": 14.25,
"orders": 1
},
{
"quantity": 1800,
"price": 14.3,
"orders": 1
},
{
"quantity": 3600,
"price": 14.35,
"orders": 1
},
{
"quantity": 3600,
"price": 14.6,
"orders": 2
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|71899",
"symbol": "BPCL25MAY300CE",
"last_price": 13.9,
"volume": 428400,
"average_price": 13.7,
"oi": 1008000,
"net_change": -3.5,
"total_buy_quantity": 289800,
"total_sell_quantity": 129600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.4,
"last_trade_time": "1747907248763",
"oi_day_high": 1033200,
"oi_day_low": 997200
},
"NSE_FO:TECHM25MAY1440CE": {
"ohlc": {
"open": 125,
"high": 144,
"low": 125,
"close": 144
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 131.75,
"orders": 1
},
{
"quantity": 600,
"price": 131.7,
"orders": 1
},
{
"quantity": 1800,
"price": 131.65,
"orders": 3
},
{
"quantity": 4200,
"price": 129.7,
"orders": 1
},
{
"quantity": 2400,
"price": 128.2,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 137.75,
"orders": 1
},
{
"quantity": 600,
"price": 137.8,
"orders": 1
},
{
"quantity": 600,
"price": 137.85,
"orders": 1
},
{
"quantity": 4200,
"price": 140.05,
"orders": 1
},
{
"quantity": 3000,
"price": 141.9,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|132319",
"symbol": "TECHM25MAY1440CE",
"last_price": 144,
"volume": 2400,
"average_price": 137.25,
"oi": 178200,
"net_change": -5,
"total_buy_quantity": 43200,
"total_sell_quantity": 46800,
"lower_circuit_limit": 67.3,
"upper_circuit_limit": 230.7,
"last_trade_time": "1747891204026",
"oi_day_high": 179400,
"oi_day_low": 178200
},
"NSE_FO:ATGL25MAY620CE": {
"ohlc": {
"open": 43.45,
"high": 43.45,
"low": 43.45,
"close": 43.45
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 37.3,
"orders": 1
},
{
"quantity": 7750,
"price": 37.25,
"orders": 1
},
{
"quantity": 5425,
"price": 36.95,
"orders": 2
},
{
"quantity": 3875,
"price": 31.05,
"orders": 1
},
{
"quantity": 31000,
"price": 28.55,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 43.85,
"orders": 1
},
{
"quantity": 7750,
"price": 43.9,
"orders": 1
},
{
"quantity": 5425,
"price": 44.15,
"orders": 2
},
{
"quantity": 3875,
"price": 44.65,
"orders": 1
},
{
"quantity": 7750,
"price": 45.8,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|68171",
"symbol": "ATGL25MAY620CE",
"last_price": 43.45,
"volume": 0,
"average_price": 0,
"oi": 110050,
"net_change": 0,
"total_buy_quantity": 87575,
"total_sell_quantity": 65875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 93.3,
"last_trade_time": "1747808448000",
"oi_day_high": 110050,
"oi_day_low": 110050
},
"NSE_FO:APLAPOLLO25MAY1620PE": {
"ohlc": {
"open": 1.75,
"high": 2,
"low": 1.25,
"close": 1.35
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 1.25,
"orders": 2
},
{
"quantity": 700,
"price": 1.2,
"orders": 2
},
{
"quantity": 1400,
"price": 1.15,
"orders": 3
},
{
"quantity": 700,
"price": 1.1,
"orders": 2
},
{
"quantity": 1400,
"price": 1.05,
"orders": 2
}
],
"sell": [
{
"quantity": 700,
"price": 1.4,
"orders": 2
},
{
"quantity": 350,
"price": 1.45,
"orders": 1
},
{
"quantity": 350,
"price": 1.5,
"orders": 1
},
{
"quantity": 350,
"price": 1.55,
"orders": 1
},
{
"quantity": 700,
"price": 1.6,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|68084",
"symbol": "APLAPOLLO25MAY1620PE",
"last_price": 1.35,
"volume": 43750,
"average_price": 1.64,
"oi": 173600,
"net_change": -0.45,
"total_buy_quantity": 171850,
"total_sell_quantity": 42350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.8,
"last_trade_time": "1747907420167",
"oi_day_high": 181650,
"oi_day_low": 173600
},
"NSE_FO:ALKEM25MAY5200CE": {
"ohlc": {
"open": 192.5,
"high": 214.2,
"low": 93.3,
"close": 140.55
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 134.55,
"orders": 1
},
{
"quantity": 100,
"price": 134.5,
"orders": 1
},
{
"quantity": 100,
"price": 131.8,
"orders": 1
},
{
"quantity": 100,
"price": 131.75,
"orders": 1
},
{
"quantity": 100,
"price": 131.7,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 137.95,
"orders": 1
},
{
"quantity": 100,
"price": 138,
"orders": 1
},
{
"quantity": 100,
"price": 144.4,
"orders": 1
},
{
"quantity": 100,
"price": 144.45,
"orders": 1
},
{
"quantity": 100,
"price": 154.7,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|65604",
"symbol": "ALKEM25MAY5200CE",
"last_price": 140.55,
"volume": 34200,
"average_price": 132.35,
"oi": 19600,
"net_change": -77.2,
"total_buy_quantity": 9000,
"total_sell_quantity": 7600,
"lower_circuit_limit": 16.75,
"upper_circuit_limit": 418.75,
"last_trade_time": "1747907893873",
"oi_day_high": 19800,
"oi_day_low": 16900
},
"NSE_FO:RELIANCE25MAY1300PE": {
"ohlc": {
"open": 0.95,
"high": 1.3,
"low": 0.8,
"close": 0.85
},
"depth": {
"buy": [
{
"quantity": 12000,
"price": 0.85,
"orders": 5
},
{
"quantity": 54500,
"price": 0.8,
"orders": 16
},
{
"quantity": 3500,
"price": 0.75,
"orders": 7
},
{
"quantity": 34500,
"price": 0.7,
"orders": 8
},
{
"quantity": 30500,
"price": 0.65,
"orders": 7
}
],
"sell": [
{
"quantity": 11500,
"price": 0.9,
"orders": 5
},
{
"quantity": 15000,
"price": 0.95,
"orders": 9
},
{
"quantity": 53000,
"price": 1,
"orders": 14
},
{
"quantity": 16000,
"price": 1.05,
"orders": 6
},
{
"quantity": 14500,
"price": 1.1,
"orders": 5
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|120103",
"symbol": "RELIANCE25MAY1300PE",
"last_price": 0.85,
"volume": 2052500,
"average_price": 1.11,
"oi": 4153500,
"net_change": -0.1,
"total_buy_quantity": 929000,
"total_sell_quantity": 557000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.95,
"last_trade_time": "1747907993732",
"oi_day_high": 4305000,
"oi_day_low": 4103500
},
"NSE_FO:PAYTM25MAY920CE": {
"ohlc": {
"open": 3.15,
"high": 3.2,
"low": 1.6,
"close": 2
},
"depth": {
"buy": [
{
"quantity": 2600,
"price": 1.95,
"orders": 3
},
{
"quantity": 4550,
"price": 1.9,
"orders": 6
},
{
"quantity": 5200,
"price": 1.85,
"orders": 7
},
{
"quantity": 5200,
"price": 1.8,
"orders": 7
},
{
"quantity": 3250,
"price": 1.75,
"orders": 4
}
],
"sell": [
{
"quantity": 5850,
"price": 2.1,
"orders": 7
},
{
"quantity": 10400,
"price": 2.15,
"orders": 9
},
{
"quantity": 9750,
"price": 2.2,
"orders": 8
},
{
"quantity": 11050,
"price": 2.25,
"orders": 9
},
{
"quantity": 6500,
"price": 2.3,
"orders": 8
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|113662",
"symbol": "PAYTM25MAY920CE",
"last_price": 2,
"volume": 723450,
"average_price": 2.36,
"oi": 691600,
"net_change": -1.6,
"total_buy_quantity": 300950,
"total_sell_quantity": 230750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.6,
"last_trade_time": "1747907963964",
"oi_day_high": 752700,
"oi_day_low": 691600
},
"NSE_FO:ITC25MAY430CE": {
"ohlc": {
"open": 6.5,
"high": 6.5,
"low": 2.2,
"close": 2.65
},
"depth": {
"buy": [
{
"quantity": 4800,
"price": 2.65,
"orders": 2
},
{
"quantity": 48000,
"price": 2.6,
"orders": 18
},
{
"quantity": 27200,
"price": 2.55,
"orders": 9
},
{
"quantity": 65600,
"price": 2.5,
"orders": 26
},
{
"quantity": 20800,
"price": 2.45,
"orders": 10
}
],
"sell": [
{
"quantity": 8000,
"price": 2.7,
"orders": 1
},
{
"quantity": 32000,
"price": 2.75,
"orders": 10
},
{
"quantity": 51200,
"price": 2.8,
"orders": 14
},
{
"quantity": 48000,
"price": 2.85,
"orders": 13
},
{
"quantity": 33600,
"price": 2.9,
"orders": 11
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|97219",
"symbol": "ITC25MAY430CE",
"last_price": 2.65,
"volume": 31196800,
"average_price": 3.07,
"oi": 11430400,
"net_change": -4.8,
"total_buy_quantity": 1035200,
"total_sell_quantity": 1368000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.45,
"last_trade_time": "1747907997960",
"oi_day_high": 11433600,
"oi_day_low": 4464000
},
"NSE_FO:COFORGE25MAY7300CE": {
"ohlc": {
"open": 980,
"high": 980,
"low": 980,
"close": 980
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 962.65,
"orders": 2
},
{
"quantity": 75,
"price": 962.6,
"orders": 1
},
{
"quantity": 150,
"price": 962.55,
"orders": 2
},
{
"quantity": 75,
"price": 962.5,
"orders": 1
},
{
"quantity": 150,
"price": 962.4,
"orders": 2
}
],
"sell": [
{
"quantity": 225,
"price": 988.95,
"orders": 3
},
{
"quantity": 75,
"price": 989.05,
"orders": 1
},
{
"quantity": 750,
"price": 991,
"orders": 1
},
{
"quantity": 225,
"price": 1002.95,
"orders": 1
},
{
"quantity": 375,
"price": 1013.55,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|82050",
"symbol": "COFORGE25MAY7300CE",
"last_price": 980,
"volume": 75,
"average_price": 980,
"oi": 40425,
"net_change": 13.45,
"total_buy_quantity": 8550,
"total_sell_quantity": 7500,
"lower_circuit_limit": 387.65,
"upper_circuit_limit": 1545.45,
"last_trade_time": "1747907303452",
"oi_day_high": 40425,
"oi_day_low": 40425
},
"NSE_FO:TORNTPOWER25MAY1600PE": {
"ohlc": {
"open": 200,
"high": 200,
"low": 200,
"close": 200
},
"depth": {
"buy": [
{
"quantity": 1125,
"price": 197.2,
"orders": 1
},
{
"quantity": 1500,
"price": 197.15,
"orders": 1
},
{
"quantity": 1875,
"price": 196.45,
"orders": 1
},
{
"quantity": 3750,
"price": 195.85,
"orders": 1
},
{
"quantity": 3750,
"price": 194.45,
"orders": 1
}
],
"sell": [
{
"quantity": 1500,
"price": 207.45,
"orders": 1
},
{
"quantity": 3750,
"price": 209.55,
"orders": 1
},
{
"quantity": 3750,
"price": 210,
"orders": 1
},
{
"quantity": 1875,
"price": 212.1,
"orders": 1
},
{
"quantity": 15000,
"price": 235.05,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|135477",
"symbol": "TORNTPOWER25MAY1600PE",
"last_price": 200,
"volume": 375,
"average_price": 200,
"oi": 27750,
"net_change": 20,
"total_buy_quantity": 27000,
"total_sell_quantity": 25875,
"lower_circuit_limit": 74.6,
"upper_circuit_limit": 285.4,
"last_trade_time": "1747889792144",
"oi_day_high": 27750,
"oi_day_low": 27750
},
"NSE_FO:COLPAL25MAY2740PE": {
"ohlc": {
"open": 189.95,
"high": 278,
"low": 177.55,
"close": 274.7
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 275.95,
"orders": 1
},
{
"quantity": 175,
"price": 275.9,
"orders": 1
},
{
"quantity": 175,
"price": 275.85,
"orders": 1
},
{
"quantity": 175,
"price": 275.75,
"orders": 1
},
{
"quantity": 175,
"price": 275.7,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 281.65,
"orders": 1
},
{
"quantity": 175,
"price": 281.7,
"orders": 1
},
{
"quantity": 700,
"price": 281.75,
"orders": 4
},
{
"quantity": 175,
"price": 281.8,
"orders": 1
},
{
"quantity": 700,
"price": 287.6,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|82711",
"symbol": "COLPAL25MAY2740PE",
"last_price": 274.7,
"volume": 5600,
"average_price": 219.96,
"oi": 5250,
"net_change": 167.85,
"total_buy_quantity": 20125,
"total_sell_quantity": 16100,
"lower_circuit_limit": 15.55,
"upper_circuit_limit": 361.8,
"last_trade_time": "1747907333444",
"oi_day_high": 7175,
"oi_day_low": 5075
},
"NSE_FO:HINDPETRO25MAY390PE": {
"ohlc": {
"open": 2.8,
"high": 3.5,
"low": 1.95,
"close": 2.25
},
"depth": {
"buy": [
{
"quantity": 14175,
"price": 2.45,
"orders": 6
},
{
"quantity": 16200,
"price": 2.4,
"orders": 5
},
{
"quantity": 40500,
"price": 2.35,
"orders": 6
},
{
"quantity": 14175,
"price": 2.3,
"orders": 5
},
{
"quantity": 36450,
"price": 2.25,
"orders": 5
}
],
"sell": [
{
"quantity": 4050,
"price": 2.55,
"orders": 2
},
{
"quantity": 12150,
"price": 2.6,
"orders": 5
},
{
"quantity": 8100,
"price": 2.65,
"orders": 3
},
{
"quantity": 14175,
"price": 2.7,
"orders": 6
},
{
"quantity": 54675,
"price": 2.75,
"orders": 9
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|89175",
"symbol": "HINDPETRO25MAY390PE",
"last_price": 2.25,
"volume": 1140075,
"average_price": 2.74,
"oi": 1063125,
"net_change": -0.65,
"total_buy_quantity": 666225,
"total_sell_quantity": 465750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.9,
"last_trade_time": "1747907996005",
"oi_day_high": 1219050,
"oi_day_low": 1057050
},
"NSE_FO:HINDUNILVR25MAY2320CE": {
"ohlc": {
"open": 46.05,
"high": 46.7,
"low": 22.9,
"close": 29.3
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 29.35,
"orders": 1
},
{
"quantity": 600,
"price": 29.3,
"orders": 2
},
{
"quantity": 300,
"price": 29.2,
"orders": 1
},
{
"quantity": 600,
"price": 29.15,
"orders": 2
},
{
"quantity": 300,
"price": 29.1,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 29.6,
"orders": 1
},
{
"quantity": 300,
"price": 29.75,
"orders": 1
},
{
"quantity": 600,
"price": 29.8,
"orders": 2
},
{
"quantity": 1200,
"price": 29.85,
"orders": 4
},
{
"quantity": 600,
"price": 29.9,
"orders": 2
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|89757",
"symbol": "HINDUNILVR25MAY2320CE",
"last_price": 29.3,
"volume": 746400,
"average_price": 30.44,
"oi": 166800,
"net_change": -27.2,
"total_buy_quantity": 105300,
"total_sell_quantity": 87300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 119.75,
"last_trade_time": "1747907992980",
"oi_day_high": 195300,
"oi_day_low": 126600
},
"NSE_FO:JUBLFOOD25MAY720CE": {
"ohlc": {
"open": 1.8,
"high": 2.5,
"low": 1.6,
"close": 2.15
},
"depth": {
"buy": [
{
"quantity": 3750,
"price": 2.1,
"orders": 2
},
{
"quantity": 3750,
"price": 2.05,
"orders": 2
},
{
"quantity": 8750,
"price": 2,
"orders": 5
},
{
"quantity": 7500,
"price": 1.95,
"orders": 4
},
{
"quantity": 7500,
"price": 1.9,
"orders": 4
}
],
"sell": [
{
"quantity": 10000,
"price": 2.2,
"orders": 3
},
{
"quantity": 13750,
"price": 2.25,
"orders": 6
},
{
"quantity": 11250,
"price": 2.3,
"orders": 4
},
{
"quantity": 6250,
"price": 2.35,
"orders": 3
},
{
"quantity": 2500,
"price": 2.4,
"orders": 2
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|99293",
"symbol": "JUBLFOOD25MAY720CE",
"last_price": 2.15,
"volume": 533750,
"average_price": 1.97,
"oi": 966250,
"net_change": -0.5,
"total_buy_quantity": 505000,
"total_sell_quantity": 308750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.65,
"last_trade_time": "1747907990851",
"oi_day_high": 1021250,
"oi_day_low": 962500
},
"NSE_FO:LICHSGFIN25MAY610CE": {
"ohlc": {
"open": 4.5,
"high": 5.55,
"low": 2.9,
"close": 4.6
},
"depth": {
"buy": [
{
"quantity": 4000,
"price": 4.55,
"orders": 4
},
{
"quantity": 4000,
"price": 4.5,
"orders": 4
},
{
"quantity": 6000,
"price": 4.45,
"orders": 5
},
{
"quantity": 3000,
"price": 4.4,
"orders": 3
},
{
"quantity": 5000,
"price": 4.35,
"orders": 4
}
],
"sell": [
{
"quantity": 2000,
"price": 4.6,
"orders": 1
},
{
"quantity": 3000,
"price": 4.65,
"orders": 3
},
{
"quantity": 9000,
"price": 4.7,
"orders": 4
},
{
"quantity": 7000,
"price": 4.75,
"orders": 5
},
{
"quantity": 2000,
"price": 4.8,
"orders": 2
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|113269",
"symbol": "LICHSGFIN25MAY610CE",
"last_price": 4.6,
"volume": 1250000,
"average_price": 4.07,
"oi": 963000,
"net_change": -1.1,
"total_buy_quantity": 492000,
"total_sell_quantity": 298000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.7,
"last_trade_time": "1747907999592",
"oi_day_high": 990000,
"oi_day_low": 926000
},
"NSE_FO:IEX25MAY190CE": {
"ohlc": {
"open": 8.85,
"high": 8.85,
"low": 5.1,
"close": 6.9
},
"depth": {
"buy": [
{
"quantity": 3750,
"price": 6.75,
"orders": 1
},
{
"quantity": 7500,
"price": 6.7,
"orders": 2
},
{
"quantity": 7500,
"price": 6.65,
"orders": 2
},
{
"quantity": 3750,
"price": 6.55,
"orders": 1
},
{
"quantity": 3750,
"price": 6.5,
"orders": 1
}
],
"sell": [
{
"quantity": 7500,
"price": 6.9,
"orders": 2
},
{
"quantity": 15000,
"price": 6.95,
"orders": 3
},
{
"quantity": 7500,
"price": 7,
"orders": 2
},
{
"quantity": 15000,
"price": 7.05,
"orders": 3
},
{
"quantity": 3750,
"price": 7.1,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|92033",
"symbol": "IEX25MAY190CE",
"last_price": 6.9,
"volume": 558750,
"average_price": 6.76,
"oi": 1751250,
"net_change": -3.95,
"total_buy_quantity": 412500,
"total_sell_quantity": 405000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.85,
"last_trade_time": "1747907813744",
"oi_day_high": 1770000,
"oi_day_low": 1747500
},
"NSE_FO:PAGEIND25MAY45000CE": {
"ohlc": {
"open": 3025.85,
"high": 3025.85,
"low": 3025.85,
"close": 3025.85
},
"depth": {
"buy": [
{
"quantity": 30,
"price": 2869.15,
"orders": 2
},
{
"quantity": 45,
"price": 2868.9,
"orders": 1
},
{
"quantity": 60,
"price": 2743,
"orders": 1
},
{
"quantity": 150,
"price": 2533.7,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 45,
"price": 3213.35,
"orders": 1
},
{
"quantity": 15,
"price": 3213.4,
"orders": 1
},
{
"quantity": 75,
"price": 3228.5,
"orders": 1
},
{
"quantity": 45,
"price": 3265.35,
"orders": 1
},
{
"quantity": 60,
"price": 3273.3,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|112170",
"symbol": "PAGEIND25MAY45000CE",
"last_price": 3025.85,
"volume": 15,
"average_price": 3025.85,
"oi": 675,
"net_change": -89.65,
"total_buy_quantity": 285,
"total_sell_quantity": 1155,
"lower_circuit_limit": 1062.5,
"upper_circuit_limit": 5168.5,
"last_trade_time": "1747893259250",
"oi_day_high": 675,
"oi_day_low": 675
},
"NSE_FO:GMRAIRPORT25MAY89CE": {
"ohlc": {
"open": 1.55,
"high": 2.1,
"low": 1.35,
"close": 2
},
"depth": {
"buy": [
{
"quantity": 106875,
"price": 1.9,
"orders": 13
},
{
"quantity": 129375,
"price": 1.85,
"orders": 10
},
{
"quantity": 118125,
"price": 1.8,
"orders": 13
},
{
"quantity": 50625,
"price": 1.75,
"orders": 4
},
{
"quantity": 39375,
"price": 1.7,
"orders": 3
}
],
"sell": [
{
"quantity": 56250,
"price": 2,
"orders": 5
},
{
"quantity": 95625,
"price": 2.05,
"orders": 11
},
{
"quantity": 191250,
"price": 2.1,
"orders": 21
},
{
"quantity": 303750,
"price": 2.15,
"orders": 14
},
{
"quantity": 56250,
"price": 2.2,
"orders": 6
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|90010",
"symbol": "GMRAIRPORT25MAY89CE",
"last_price": 2,
"volume": 6935625,
"average_price": 1.75,
"oi": 3352500,
"net_change": 0.55,
"total_buy_quantity": 2075625,
"total_sell_quantity": 1676250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.45,
"last_trade_time": "1747907987933",
"oi_day_high": 3436875,
"oi_day_low": 2964375
},
"NSE_FO:GRASIM25MAY2720CE": {
"ohlc": {
"open": 42.7,
"high": 42.7,
"low": 19.9,
"close": 30.8
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 30,
"orders": 1
},
{
"quantity": 250,
"price": 29.95,
"orders": 1
},
{
"quantity": 250,
"price": 29.45,
"orders": 1
},
{
"quantity": 250,
"price": 29.4,
"orders": 1
},
{
"quantity": 500,
"price": 28.85,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 30.45,
"orders": 2
},
{
"quantity": 250,
"price": 30.6,
"orders": 1
},
{
"quantity": 500,
"price": 31.35,
"orders": 2
},
{
"quantity": 500,
"price": 31.4,
"orders": 1
},
{
"quantity": 1000,
"price": 31.55,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|84984",
"symbol": "GRASIM25MAY2720CE",
"last_price": 30.8,
"volume": 177000,
"average_price": 28.42,
"oi": 76750,
"net_change": -13.15,
"total_buy_quantity": 216250,
"total_sell_quantity": 47250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 102.2,
"last_trade_time": "1747907983200",
"oi_day_high": 79000,
"oi_day_low": 60250
},
"NSE_FO:NATIONALUM25MAY160PE": {
"ohlc": {
"open": 0.2,
"high": 0.2,
"low": 0.1,
"close": 0.15
},
"depth": {
"buy": [
{
"quantity": 622500,
"price": 0.1,
"orders": 23
},
{
"quantity": 716250,
"price": 0.05,
"orders": 11
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 75000,
"price": 0.15,
"orders": 6
},
{
"quantity": 210000,
"price": 0.2,
"orders": 15
},
{
"quantity": 97500,
"price": 0.25,
"orders": 5
},
{
"quantity": 11250,
"price": 0.3,
"orders": 1
},
{
"quantity": 11250,
"price": 0.35,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|107480",
"symbol": "NATIONALUM25MAY160PE",
"last_price": 0.15,
"volume": 982500,
"average_price": 0.16,
"oi": 1815000,
"net_change": -0.25,
"total_buy_quantity": 1338750,
"total_sell_quantity": 982500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.4,
"last_trade_time": "1747907488953",
"oi_day_high": 1950000,
"oi_day_low": 1815000
},
"NSE_FO:TATACHEM25MAY860CE": {
"ohlc": {
"open": 11.4,
"high": 14.2,
"low": 8,
"close": 12.1
},
"depth": {
"buy": [
{
"quantity": 1650,
"price": 11.9,
"orders": 3
},
{
"quantity": 1100,
"price": 11.85,
"orders": 2
},
{
"quantity": 1650,
"price": 11.8,
"orders": 3
},
{
"quantity": 1100,
"price": 11.75,
"orders": 2
},
{
"quantity": 550,
"price": 11.7,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 12.1,
"orders": 1
},
{
"quantity": 550,
"price": 12.15,
"orders": 1
},
{
"quantity": 550,
"price": 12.3,
"orders": 1
},
{
"quantity": 550,
"price": 12.35,
"orders": 1
},
{
"quantity": 1100,
"price": 12.45,
"orders": 2
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|141648",
"symbol": "TATACHEM25MAY860CE",
"last_price": 12.1,
"volume": 682000,
"average_price": 10.75,
"oi": 737550,
"net_change": -1.3,
"total_buy_quantity": 369600,
"total_sell_quantity": 169950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.4,
"last_trade_time": "1747907992437",
"oi_day_high": 749650,
"oi_day_low": 679800
},
"NSE_FO:DRREDDY25MAY1120CE": {
"ohlc": {
"open": 100.4,
"high": 100.4,
"low": 100.4,
"close": 100.4
},
"depth": {
"buy": [
{
"quantity": 1875,
"price": 102.1,
"orders": 1
},
{
"quantity": 2500,
"price": 102.05,
"orders": 1
},
{
"quantity": 6250,
"price": 100.9,
"orders": 1
},
{
"quantity": 6250,
"price": 95.95,
"orders": 1
},
{
"quantity": 3125,
"price": 93.4,
"orders": 1
}
],
"sell": [
{
"quantity": 1875,
"price": 111.65,
"orders": 1
},
{
"quantity": 2500,
"price": 111.7,
"orders": 1
},
{
"quantity": 3125,
"price": 111.9,
"orders": 1
},
{
"quantity": 6250,
"price": 112.3,
"orders": 1
},
{
"quantity": 6250,
"price": 114.75,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|81196",
"symbol": "DRREDDY25MAY1120CE",
"last_price": 100.4,
"volume": 0,
"average_price": 0,
"oi": 33125,
"net_change": 0,
"total_buy_quantity": 38750,
"total_sell_quantity": 38750,
"lower_circuit_limit": 57.1,
"upper_circuit_limit": 155.8,
"last_trade_time": "1747646700000",
"oi_day_high": 35000,
"oi_day_low": 31875
},
"NSE_FO:MFSL25MAY1240CE": {
"ohlc": {
"open": 151.45,
"high": 151.45,
"low": 151.45,
"close": 151.45
},
"depth": {
"buy": [
{
"quantity": 2400,
"price": 179.3,
"orders": 1
},
{
"quantity": 8000,
"price": 179.25,
"orders": 1
},
{
"quantity": 3200,
"price": 178.6,
"orders": 1
},
{
"quantity": 12000,
"price": 168.6,
"orders": 2
},
{
"quantity": 24000,
"price": 157.2,
"orders": 1
}
],
"sell": [
{
"quantity": 2400,
"price": 194.95,
"orders": 1
},
{
"quantity": 4000,
"price": 195,
"orders": 1
},
{
"quantity": 3200,
"price": 197,
"orders": 1
},
{
"quantity": 8000,
"price": 199.15,
"orders": 1
},
{
"quantity": 8000,
"price": 200.6,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|105473",
"symbol": "MFSL25MAY1240CE",
"last_price": 151.45,
"volume": 0,
"average_price": 0,
"oi": 34400,
"net_change": 0,
"total_buy_quantity": 51200,
"total_sell_quantity": 49600,
"lower_circuit_limit": 76.85,
"upper_circuit_limit": 226.05,
"last_trade_time": "1747804604000",
"oi_day_high": 34400,
"oi_day_low": 33600
},
"NSE_FO:IREDA25MAY175PE": {
"ohlc": {
"open": 7,
"high": 9.05,
"low": 6.3,
"close": 6.95
},
"depth": {
"buy": [
{
"quantity": 5800,
"price": 7.05,
"orders": 2
},
{
"quantity": 8700,
"price": 7,
"orders": 3
},
{
"quantity": 14500,
"price": 6.95,
"orders": 4
},
{
"quantity": 5800,
"price": 6.9,
"orders": 2
},
{
"quantity": 11600,
"price": 6.85,
"orders": 3
}
],
"sell": [
{
"quantity": 8700,
"price": 7.2,
"orders": 3
},
{
"quantity": 11600,
"price": 7.25,
"orders": 3
},
{
"quantity": 5800,
"price": 7.3,
"orders": 2
},
{
"quantity": 11600,
"price": 7.35,
"orders": 3
},
{
"quantity": 2900,
"price": 7.4,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|96563",
"symbol": "IREDA25MAY175PE",
"last_price": 6.95,
"volume": 1803800,
"average_price": 7.56,
"oi": 1122300,
"net_change": 0.95,
"total_buy_quantity": 313200,
"total_sell_quantity": 194300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26,
"last_trade_time": "1747907790965",
"oi_day_high": 1661700,
"oi_day_low": 1122300
},
"NSE_FO:ASHOKLEY25MAY230PE": {
"ohlc": {
"open": 1.95,
"high": 2.55,
"low": 1.6,
"close": 1.55
},
"depth": {
"buy": [
{
"quantity": 35000,
"price": 1.5,
"orders": 8
},
{
"quantity": 40000,
"price": 1.45,
"orders": 4
},
{
"quantity": 15000,
"price": 1.4,
"orders": 4
},
{
"quantity": 30000,
"price": 1.35,
"orders": 3
},
{
"quantity": 5000,
"price": 1.3,
"orders": 2
}
],
"sell": [
{
"quantity": 22500,
"price": 1.6,
"orders": 5
},
{
"quantity": 45000,
"price": 1.65,
"orders": 7
},
{
"quantity": 47500,
"price": 1.7,
"orders": 6
},
{
"quantity": 22500,
"price": 1.75,
"orders": 4
},
{
"quantity": 12500,
"price": 1.8,
"orders": 3
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|67237",
"symbol": "ASHOKLEY25MAY230PE",
"last_price": 1.55,
"volume": 1850000,
"average_price": 2.12,
"oi": 2335000,
"net_change": -0.3,
"total_buy_quantity": 392500,
"total_sell_quantity": 662500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.85,
"last_trade_time": "1747907994496",
"oi_day_high": 2362500,
"oi_day_low": 2012500
},
"NSE_FO:DEEPAKNTR25MAY2000PE": {
"ohlc": {
"open": 25,
"high": 30.75,
"low": 14.4,
"close": 25.95
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 25.3,
"orders": 1
},
{
"quantity": 600,
"price": 24.85,
"orders": 2
},
{
"quantity": 300,
"price": 24.55,
"orders": 1
},
{
"quantity": 300,
"price": 24.5,
"orders": 1
},
{
"quantity": 300,
"price": 23.9,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 25.95,
"orders": 1
},
{
"quantity": 300,
"price": 26,
"orders": 1
},
{
"quantity": 300,
"price": 26.1,
"orders": 1
},
{
"quantity": 300,
"price": 26.15,
"orders": 1
},
{
"quantity": 300,
"price": 26.2,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|78773",
"symbol": "DEEPAKNTR25MAY2000PE",
"last_price": 25.95,
"volume": 56400,
"average_price": 22.21,
"oi": 64200,
"net_change": 2.95,
"total_buy_quantity": 110400,
"total_sell_quantity": 53700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 54.55,
"last_trade_time": "1747907924581",
"oi_day_high": 66000,
"oi_day_low": 55800
},
"NSE_FO:ABCAPITAL25MAY202.5CE": {
"ohlc": {
"open": 16.55,
"high": 18.9,
"low": 16.3,
"close": 18.9
},
"depth": {
"buy": [
{
"quantity": 5400,
"price": 19.1,
"orders": 2
},
{
"quantity": 2700,
"price": 19.05,
"orders": 1
},
{
"quantity": 2700,
"price": 18.75,
"orders": 1
},
{
"quantity": 2700,
"price": 18.7,
"orders": 1
},
{
"quantity": 10800,
"price": 18.65,
"orders": 1
}
],
"sell": [
{
"quantity": 8100,
"price": 20.1,
"orders": 1
},
{
"quantity": 2700,
"price": 20.15,
"orders": 1
},
{
"quantity": 10800,
"price": 21,
"orders": 1
},
{
"quantity": 13500,
"price": 21.15,
"orders": 1
},
{
"quantity": 27000,
"price": 21.3,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|65397",
"symbol": "ABCAPITAL25MAY202.5CE",
"last_price": 18.9,
"volume": 32400,
"average_price": 17.85,
"oi": 261900,
"net_change": -0.65,
"total_buy_quantity": 234900,
"total_sell_quantity": 267300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.55,
"last_trade_time": "1747906573904",
"oi_day_high": 267300,
"oi_day_low": 261900
},
"NSE_FO:PHOENIXLTD25MAY1650PE": {
"ohlc": {
"open": 48.4,
"high": 70.75,
"low": 42.3,
"close": 68
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 62.05,
"orders": 1
},
{
"quantity": 2450,
"price": 57.3,
"orders": 2
},
{
"quantity": 1750,
"price": 57.2,
"orders": 1
},
{
"quantity": 350,
"price": 56.55,
"orders": 1
},
{
"quantity": 700,
"price": 56.3,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 66.45,
"orders": 1
},
{
"quantity": 350,
"price": 66.6,
"orders": 1
},
{
"quantity": 350,
"price": 66.7,
"orders": 1
},
{
"quantity": 350,
"price": 67.1,
"orders": 1
},
{
"quantity": 350,
"price": 71.45,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|128672",
"symbol": "PHOENIXLTD25MAY1650PE",
"last_price": 68,
"volume": 21700,
"average_price": 50.02,
"oi": 32900,
"net_change": 16.6,
"total_buy_quantity": 31150,
"total_sell_quantity": 38500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 126.75,
"last_trade_time": "1747907410818",
"oi_day_high": 35700,
"oi_day_low": 31850
},
"NSE_FO:OIL25MAY400PE": {
"ohlc": {
"open": 2.1,
"high": 8.4,
"low": 2.05,
"close": 2.35
},
"depth": {
"buy": [
{
"quantity": 4300,
"price": 2.25,
"orders": 4
},
{
"quantity": 7525,
"price": 2.2,
"orders": 3
},
{
"quantity": 2150,
"price": 2.15,
"orders": 2
},
{
"quantity": 7525,
"price": 2.1,
"orders": 3
},
{
"quantity": 4300,
"price": 2.05,
"orders": 3
}
],
"sell": [
{
"quantity": 1075,
"price": 2.35,
"orders": 1
},
{
"quantity": 4300,
"price": 2.4,
"orders": 4
},
{
"quantity": 9675,
"price": 2.45,
"orders": 7
},
{
"quantity": 5375,
"price": 2.5,
"orders": 5
},
{
"quantity": 5375,
"price": 2.55,
"orders": 4
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|111301",
"symbol": "OIL25MAY400PE",
"last_price": 2.35,
"volume": 4558000,
"average_price": 5.04,
"oi": 476225,
"net_change": 0.3,
"total_buy_quantity": 354750,
"total_sell_quantity": 397750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.05,
"last_trade_time": "1747907977208",
"oi_day_high": 762175,
"oi_day_low": 179525
},
"NSE_FO:DRREDDY25MAY1200PE": {
"ohlc": {
"open": 2.5,
"high": 12.95,
"low": 2.5,
"close": 6.7
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 6.7,
"orders": 2
},
{
"quantity": 2500,
"price": 6.65,
"orders": 4
},
{
"quantity": 2500,
"price": 6.6,
"orders": 4
},
{
"quantity": 1250,
"price": 6.55,
"orders": 2
},
{
"quantity": 2500,
"price": 6.5,
"orders": 4
}
],
"sell": [
{
"quantity": 1250,
"price": 6.85,
"orders": 2
},
{
"quantity": 1250,
"price": 6.9,
"orders": 2
},
{
"quantity": 1250,
"price": 6.95,
"orders": 2
},
{
"quantity": 3750,
"price": 7,
"orders": 4
},
{
"quantity": 1250,
"price": 7.05,
"orders": 2
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|81221",
"symbol": "DRREDDY25MAY1200PE",
"last_price": 6.7,
"volume": 844375,
"average_price": 9.57,
"oi": 584375,
"net_change": -3.65,
"total_buy_quantity": 561250,
"total_sell_quantity": 188125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.35,
"last_trade_time": "1747907922782",
"oi_day_high": 636250,
"oi_day_low": 572500
},
"NSE_FO:INDUSTOWER25MAY405CE": {
"ohlc": {
"open": 2.15,
"high": 2.6,
"low": 1.2,
"close": 1.35
},
"depth": {
"buy": [
{
"quantity": 6800,
"price": 1.3,
"orders": 3
},
{
"quantity": 35700,
"price": 1.25,
"orders": 9
},
{
"quantity": 32300,
"price": 1.2,
"orders": 8
},
{
"quantity": 51000,
"price": 1.15,
"orders": 12
},
{
"quantity": 8500,
"price": 1.1,
"orders": 2
}
],
"sell": [
{
"quantity": 25500,
"price": 1.4,
"orders": 10
},
{
"quantity": 18700,
"price": 1.45,
"orders": 7
},
{
"quantity": 34000,
"price": 1.5,
"orders": 9
},
{
"quantity": 10200,
"price": 1.55,
"orders": 5
},
{
"quantity": 11900,
"price": 1.6,
"orders": 5
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|105211",
"symbol": "INDUSTOWER25MAY405CE",
"last_price": 1.35,
"volume": 929900,
"average_price": 1.76,
"oi": 1337900,
"net_change": -1.25,
"total_buy_quantity": 380800,
"total_sell_quantity": 413100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.6,
"last_trade_time": "1747907914311",
"oi_day_high": 1417800,
"oi_day_low": 1337900
},
"NSE_FO:GODREJCP25MAY1260PE": {
"ohlc": {
"open": 10.5,
"high": 20.45,
"low": 10.5,
"close": 13.5
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 13.5,
"orders": 2
},
{
"quantity": 500,
"price": 13.4,
"orders": 1
},
{
"quantity": 500,
"price": 13.35,
"orders": 1
},
{
"quantity": 500,
"price": 13.3,
"orders": 1
},
{
"quantity": 500,
"price": 12.9,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 13.95,
"orders": 1
},
{
"quantity": 500,
"price": 14,
"orders": 1
},
{
"quantity": 1000,
"price": 14.35,
"orders": 1
},
{
"quantity": 500,
"price": 14.85,
"orders": 1
},
{
"quantity": 500,
"price": 14.9,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|83859",
"symbol": "GODREJCP25MAY1260PE",
"last_price": 13.5,
"volume": 171000,
"average_price": 16.53,
"oi": 96000,
"net_change": 3.35,
"total_buy_quantity": 212000,
"total_sell_quantity": 87000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.1,
"last_trade_time": "1747907987033",
"oi_day_high": 99500,
"oi_day_low": 81000
},
"NSE_FO:TCS25MAY3400CE": {
"ohlc": {
"open": 108.9,
"high": 108.9,
"low": 78.15,
"close": 94
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 92.9,
"orders": 1
},
{
"quantity": 175,
"price": 92.85,
"orders": 1
},
{
"quantity": 175,
"price": 92.65,
"orders": 1
},
{
"quantity": 175,
"price": 92.5,
"orders": 1
},
{
"quantity": 175,
"price": 92.1,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 93.85,
"orders": 1
},
{
"quantity": 175,
"price": 93.9,
"orders": 1
},
{
"quantity": 175,
"price": 94,
"orders": 1
},
{
"quantity": 175,
"price": 94.45,
"orders": 1
},
{
"quantity": 175,
"price": 94.5,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|131752",
"symbol": "TCS25MAY3400CE",
"last_price": 94,
"volume": 203875,
"average_price": 91.89,
"oi": 312725,
"net_change": -38.4,
"total_buy_quantity": 25200,
"total_sell_quantity": 16625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 254.1,
"last_trade_time": "1747907933584",
"oi_day_high": 314125,
"oi_day_low": 306425
},
"NSE_FO:SHREECEM25MAY30750CE": {
"ohlc": {
"open": 921.4,
"high": 921.4,
"low": 921.4,
"close": 921.4
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 654.15,
"orders": 1
},
{
"quantity": 175,
"price": 654.1,
"orders": 2
},
{
"quantity": 250,
"price": 612.15,
"orders": 1
},
{
"quantity": 125,
"price": 548.9,
"orders": 1
},
{
"quantity": 250,
"price": 533.65,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 894.45,
"orders": 1
},
{
"quantity": 75,
"price": 894.5,
"orders": 1
},
{
"quantity": 250,
"price": 922.25,
"orders": 1
},
{
"quantity": 100,
"price": 943.4,
"orders": 1
},
{
"quantity": 125,
"price": 959.1,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|136588",
"symbol": "SHREECEM25MAY30750CE",
"last_price": 921.4,
"volume": 0,
"average_price": 0,
"oi": 1050,
"net_change": 0,
"total_buy_quantity": 1725,
"total_sell_quantity": 1575,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 1934.9,
"last_trade_time": "1747802890000",
"oi_day_high": 1050,
"oi_day_low": 1050
},
"NSE_FO:BSOFT25MAY395PE": {
"ohlc": {
"open": 1.75,
"high": 1.75,
"low": 0.9,
"close": 1
},
"depth": {
"buy": [
{
"quantity": 4000,
"price": 1,
"orders": 3
},
{
"quantity": 9000,
"price": 0.95,
"orders": 4
},
{
"quantity": 12000,
"price": 0.9,
"orders": 7
},
{
"quantity": 21000,
"price": 0.85,
"orders": 8
},
{
"quantity": 3000,
"price": 0.8,
"orders": 3
}
],
"sell": [
{
"quantity": 2000,
"price": 1.1,
"orders": 2
},
{
"quantity": 6000,
"price": 1.15,
"orders": 6
},
{
"quantity": 3000,
"price": 1.2,
"orders": 3
},
{
"quantity": 14000,
"price": 1.25,
"orders": 6
},
{
"quantity": 3000,
"price": 1.3,
"orders": 2
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|77886",
"symbol": "BSOFT25MAY395PE",
"last_price": 1,
"volume": 159000,
"average_price": 1.12,
"oi": 189000,
"net_change": -0.35,
"total_buy_quantity": 172000,
"total_sell_quantity": 214000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.35,
"last_trade_time": "1747906804272",
"oi_day_high": 258000,
"oi_day_low": 189000
},
"NSE_FO:HINDALCO25MAY630PE": {
"ohlc": {
"open": 3,
"high": 5,
"low": 2.3,
"close": 3.15
},
"depth": {
"buy": [
{
"quantity": 2800,
"price": 3.3,
"orders": 2
},
{
"quantity": 5600,
"price": 3.25,
"orders": 3
},
{
"quantity": 5600,
"price": 3.2,
"orders": 3
},
{
"quantity": 8400,
"price": 3.15,
"orders": 5
},
{
"quantity": 9800,
"price": 3.1,
"orders": 5
}
],
"sell": [
{
"quantity": 5600,
"price": 3.4,
"orders": 3
},
{
"quantity": 9800,
"price": 3.45,
"orders": 5
},
{
"quantity": 8400,
"price": 3.5,
"orders": 4
},
{
"quantity": 19600,
"price": 3.55,
"orders": 5
},
{
"quantity": 2800,
"price": 3.6,
"orders": 2
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|96975",
"symbol": "HINDALCO25MAY630PE",
"last_price": 3.15,
"volume": 2587200,
"average_price": 3.49,
"oi": 890400,
"net_change": 0.85,
"total_buy_quantity": 554400,
"total_sell_quantity": 278600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.3,
"last_trade_time": "1747907998646",
"oi_day_high": 1005200,
"oi_day_low": 868000
},
"NSE_FO:IDFCFIRSTB25MAY68PE": {
"ohlc": {
"open": 1.85,
"high": 2.1,
"low": 1.55,
"close": 1.6
},
"depth": {
"buy": [
{
"quantity": 30000,
"price": 1.55,
"orders": 4
},
{
"quantity": 22500,
"price": 1.5,
"orders": 3
},
{
"quantity": 7500,
"price": 1.45,
"orders": 1
},
{
"quantity": 60000,
"price": 1.4,
"orders": 3
},
{
"quantity": 135000,
"price": 1.35,
"orders": 5
}
],
"sell": [
{
"quantity": 52500,
"price": 1.65,
"orders": 5
},
{
"quantity": 37500,
"price": 1.7,
"orders": 4
},
{
"quantity": 45000,
"price": 1.75,
"orders": 4
},
{
"quantity": 30000,
"price": 1.8,
"orders": 3
},
{
"quantity": 82500,
"price": 1.85,
"orders": 5
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|91755",
"symbol": "IDFCFIRSTB25MAY68PE",
"last_price": 1.6,
"volume": 2385000,
"average_price": 1.84,
"oi": 8550000,
"net_change": -0.3,
"total_buy_quantity": 457500,
"total_sell_quantity": 1432500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.9,
"last_trade_time": "1747907684206",
"oi_day_high": 8827500,
"oi_day_low": 8542500
},
"NSE_FO:JINDALSTEL25MAY910CE": {
"ohlc": {
"open": 59.6,
"high": 59.6,
"low": 59.6,
"close": 59.6
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 53.1,
"orders": 1
},
{
"quantity": 625,
"price": 52.95,
"orders": 1
},
{
"quantity": 625,
"price": 52.55,
"orders": 1
},
{
"quantity": 625,
"price": 52.45,
"orders": 1
},
{
"quantity": 625,
"price": 52.4,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 54.35,
"orders": 1
},
{
"quantity": 625,
"price": 54.4,
"orders": 1
},
{
"quantity": 625,
"price": 54.9,
"orders": 1
},
{
"quantity": 5000,
"price": 57.6,
"orders": 1
},
{
"quantity": 4375,
"price": 58.05,
"orders": 2
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|109180",
"symbol": "JINDALSTEL25MAY910CE",
"last_price": 59.6,
"volume": 625,
"average_price": 59.6,
"oi": 175000,
"net_change": -0.75,
"total_buy_quantity": 63125,
"total_sell_quantity": 63750,
"lower_circuit_limit": 7.65,
"upper_circuit_limit": 113.05,
"last_trade_time": "1747895959820",
"oi_day_high": 175000,
"oi_day_low": 175000
},
"NSE_FO:ICICIGI25MAY1880CE": {
"ohlc": {
"open": 25.6,
"high": 28.05,
"low": 14.45,
"close": 20.7
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 20.2,
"orders": 2
},
{
"quantity": 250,
"price": 20,
"orders": 1
},
{
"quantity": 500,
"price": 19.65,
"orders": 1
},
{
"quantity": 250,
"price": 19.6,
"orders": 1
},
{
"quantity": 500,
"price": 19.55,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 20.6,
"orders": 2
},
{
"quantity": 250,
"price": 20.65,
"orders": 1
},
{
"quantity": 250,
"price": 20.7,
"orders": 1
},
{
"quantity": 500,
"price": 20.95,
"orders": 1
},
{
"quantity": 250,
"price": 21.6,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|90966",
"symbol": "ICICIGI25MAY1880CE",
"last_price": 20.7,
"volume": 126500,
"average_price": 18.56,
"oi": 55000,
"net_change": -4.95,
"total_buy_quantity": 62250,
"total_sell_quantity": 63250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 70.8,
"last_trade_time": "1747907997587",
"oi_day_high": 67500,
"oi_day_low": 55000
},
"NSE_FO:ACC25MAY2060PE": {
"ohlc": {
"open": 140.2,
"high": 140.2,
"low": 140.2,
"close": 140.2
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 109.55,
"orders": 1
},
{
"quantity": 900,
"price": 109.5,
"orders": 1
},
{
"quantity": 1200,
"price": 107.4,
"orders": 1
},
{
"quantity": 3000,
"price": 106.55,
"orders": 1
},
{
"quantity": 1500,
"price": 106.4,
"orders": 1
}
],
"sell": [
{
"quantity": 1500,
"price": 124.85,
"orders": 3
},
{
"quantity": 300,
"price": 124.9,
"orders": 1
},
{
"quantity": 1200,
"price": 125.8,
"orders": 1
},
{
"quantity": 900,
"price": 126.1,
"orders": 1
},
{
"quantity": 3000,
"price": 128.45,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|65938",
"symbol": "ACC25MAY2060PE",
"last_price": 140.2,
"volume": 0,
"average_price": 0,
"oi": 41700,
"net_change": 0,
"total_buy_quantity": 21900,
"total_sell_quantity": 28800,
"lower_circuit_limit": 48.9,
"upper_circuit_limit": 231.5,
"last_trade_time": "1747809745000",
"oi_day_high": 42300,
"oi_day_low": 41700
},
"NSE_FO:ESCORTS25MAY3400CE": {
"ohlc": {
"open": 110,
"high": 141.55,
"low": 80,
"close": 144.3
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 139.25,
"orders": 1
},
{
"quantity": 150,
"price": 139.2,
"orders": 1
},
{
"quantity": 150,
"price": 139,
"orders": 1
},
{
"quantity": 150,
"price": 137.9,
"orders": 1
},
{
"quantity": 150,
"price": 135.3,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 144.15,
"orders": 1
},
{
"quantity": 150,
"price": 144.2,
"orders": 1
},
{
"quantity": 150,
"price": 144.3,
"orders": 1
},
{
"quantity": 150,
"price": 150.2,
"orders": 1
},
{
"quantity": 150,
"price": 150.25,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|81711",
"symbol": "ESCORTS25MAY3400CE",
"last_price": 144.3,
"volume": 6750,
"average_price": 100.77,
"oi": 51450,
"net_change": 2.8,
"total_buy_quantity": 42900,
"total_sell_quantity": 10650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 294.7,
"last_trade_time": "1747907994913",
"oi_day_high": 53100,
"oi_day_low": 51450
},
"NSE_FO:JSL25MAY570PE": {
"ohlc": {
"open": 0.45,
"high": 0.45,
"low": 0.45,
"close": 0.45
},
"depth": {
"buy": [
{
"quantity": 15500,
"price": 0.1,
"orders": 1
},
{
"quantity": 15500,
"price": 0.05,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 38750,
"price": 1.95,
"orders": 1
},
{
"quantity": 3100,
"price": 2.9,
"orders": 1
},
{
"quantity": 3875,
"price": 3.4,
"orders": 1
},
{
"quantity": 7750,
"price": 4.35,
"orders": 1
},
{
"quantity": 7750,
"price": 4.7,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|110200",
"symbol": "JSL25MAY570PE",
"last_price": 0.45,
"volume": 0,
"average_price": 0,
"oi": 49600,
"net_change": 0,
"total_buy_quantity": 31000,
"total_sell_quantity": 115475,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.45,
"last_trade_time": "1747818352000",
"oi_day_high": 51925,
"oi_day_low": 49600
},
"NSE_FO:BANKBARODA25MAY252.5PE": {
"ohlc": {
"open": 11.85,
"high": 14.35,
"low": 11.45,
"close": 13.65
},
"depth": {
"buy": [
{
"quantity": 8775,
"price": 11.55,
"orders": 3
},
{
"quantity": 40950,
"price": 10.75,
"orders": 2
},
{
"quantity": 14625,
"price": 10.7,
"orders": 1
},
{
"quantity": 8775,
"price": 10.6,
"orders": 1
},
{
"quantity": 29250,
"price": 10.15,
"orders": 1
}
],
"sell": [
{
"quantity": 11700,
"price": 12.2,
"orders": 1
},
{
"quantity": 2925,
"price": 12.25,
"orders": 1
},
{
"quantity": 2925,
"price": 12.3,
"orders": 1
},
{
"quantity": 20475,
"price": 12.6,
"orders": 2
},
{
"quantity": 29250,
"price": 12.75,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|73653",
"symbol": "BANKBARODA25MAY252.5PE",
"last_price": 13.65,
"volume": 166725,
"average_price": 12.97,
"oi": 128700,
"net_change": 1.6,
"total_buy_quantity": 216450,
"total_sell_quantity": 245700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.05,
"last_trade_time": "1747904701054",
"oi_day_high": 131625,
"oi_day_low": 119925
},
"NSE_FO:LICI25MAY820PE": {
"ohlc": {
"open": 5,
"high": 6.75,
"low": 4.75,
"close": 5.05
},
"depth": {
"buy": [
{
"quantity": 575,
"price": 4.55,
"orders": 1
},
{
"quantity": 575,
"price": 4.5,
"orders": 1
},
{
"quantity": 1150,
"price": 4.45,
"orders": 2
},
{
"quantity": 575,
"price": 4.4,
"orders": 1
},
{
"quantity": 575,
"price": 4.3,
"orders": 1
}
],
"sell": [
{
"quantity": 1150,
"price": 4.9,
"orders": 2
},
{
"quantity": 1150,
"price": 4.95,
"orders": 2
},
{
"quantity": 575,
"price": 5,
"orders": 1
},
{
"quantity": 575,
"price": 5.1,
"orders": 1
},
{
"quantity": 575,
"price": 5.15,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|101391",
"symbol": "LICI25MAY820PE",
"last_price": 5.05,
"volume": 78200,
"average_price": 5.77,
"oi": 186300,
"net_change": 0.55,
"total_buy_quantity": 232300,
"total_sell_quantity": 113275,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.5,
"last_trade_time": "1747907886710",
"oi_day_high": 190900,
"oi_day_low": 177675
},
"NSE_FO:BEL25MAY305CE": {
"ohlc": {
"open": 77,
"high": 80,
"low": 77,
"close": 79.6
},
"depth": {
"buy": [
{
"quantity": 2850,
"price": 79.1,
"orders": 1
},
{
"quantity": 2850,
"price": 79.05,
"orders": 1
},
{
"quantity": 2850,
"price": 79,
"orders": 1
},
{
"quantity": 2850,
"price": 78.95,
"orders": 1
},
{
"quantity": 2850,
"price": 78.5,
"orders": 1
}
],
"sell": [
{
"quantity": 2850,
"price": 79.95,
"orders": 1
},
{
"quantity": 2850,
"price": 80.1,
"orders": 1
},
{
"quantity": 11400,
"price": 80.8,
"orders": 1
},
{
"quantity": 14250,
"price": 80.95,
"orders": 1
},
{
"quantity": 28500,
"price": 81.15,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|74554",
"symbol": "BEL25MAY305CE",
"last_price": 79.6,
"volume": 11400,
"average_price": 79.15,
"oi": 1405050,
"net_change": 0.75,
"total_buy_quantity": 171000,
"total_sell_quantity": 173850,
"lower_circuit_limit": 52.5,
"upper_circuit_limit": 105.2,
"last_trade_time": "1747896212829",
"oi_day_high": 1413600,
"oi_day_low": 1405050
},
"NSE_FO:SUPREMEIND25MAY3500CE": {
"ohlc": {
"open": 316.05,
"high": 333.45,
"low": 299,
"close": 333
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 324.65,
"orders": 1
},
{
"quantity": 125,
"price": 324.6,
"orders": 1
},
{
"quantity": 125,
"price": 324.55,
"orders": 1
},
{
"quantity": 500,
"price": 318.45,
"orders": 1
},
{
"quantity": 250,
"price": 314.5,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 347.8,
"orders": 1
},
{
"quantity": 250,
"price": 347.85,
"orders": 2
},
{
"quantity": 125,
"price": 347.9,
"orders": 1
},
{
"quantity": 500,
"price": 348.75,
"orders": 1
},
{
"quantity": 125,
"price": 350.6,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|141138",
"symbol": "SUPREMEIND25MAY3500CE",
"last_price": 333,
"volume": 1750,
"average_price": 319.88,
"oi": 13000,
"net_change": -19.95,
"total_buy_quantity": 13000,
"total_sell_quantity": 13250,
"lower_circuit_limit": 97.6,
"upper_circuit_limit": 608.3,
"last_trade_time": "1747907916672",
"oi_day_high": 13750,
"oi_day_low": 12875
},
"NSE_FO:DABUR25MAY490CE": {
"ohlc": {
"open": 1.5,
"high": 2.95,
"low": 1.05,
"close": 1.3
},
"depth": {
"buy": [
{
"quantity": 8750,
"price": 1.2,
"orders": 3
},
{
"quantity": 3750,
"price": 1.15,
"orders": 2
},
{
"quantity": 10000,
"price": 1.1,
"orders": 6
},
{
"quantity": 2500,
"price": 1.05,
"orders": 1
},
{
"quantity": 15000,
"price": 1,
"orders": 3
}
],
"sell": [
{
"quantity": 5000,
"price": 1.3,
"orders": 3
},
{
"quantity": 6250,
"price": 1.35,
"orders": 4
},
{
"quantity": 16250,
"price": 1.4,
"orders": 8
},
{
"quantity": 17500,
"price": 1.45,
"orders": 8
},
{
"quantity": 12500,
"price": 1.5,
"orders": 5
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|78118",
"symbol": "DABUR25MAY490CE",
"last_price": 1.3,
"volume": 900000,
"average_price": 1.82,
"oi": 1115000,
"net_change": -1.55,
"total_buy_quantity": 250000,
"total_sell_quantity": 371250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.85,
"last_trade_time": "1747907989360",
"oi_day_high": 1127500,
"oi_day_low": 1018750
},
"NSE_FO:SBILIFE25MAY1600PE": {
"ohlc": {
"open": 0.7,
"high": 1.05,
"low": 0.5,
"close": 0.5
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 0.5,
"orders": 2
},
{
"quantity": 28500,
"price": 0.4,
"orders": 6
},
{
"quantity": 1125,
"price": 0.35,
"orders": 3
},
{
"quantity": 375,
"price": 0.3,
"orders": 1
},
{
"quantity": 750,
"price": 0.25,
"orders": 2
}
],
"sell": [
{
"quantity": 2625,
"price": 0.8,
"orders": 3
},
{
"quantity": 750,
"price": 0.85,
"orders": 2
},
{
"quantity": 1500,
"price": 0.9,
"orders": 3
},
{
"quantity": 750,
"price": 0.95,
"orders": 2
},
{
"quantity": 1500,
"price": 1,
"orders": 4
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|121368",
"symbol": "SBILIFE25MAY1600PE",
"last_price": 0.5,
"volume": 51000,
"average_price": 0.84,
"oi": 369375,
"net_change": -0.3,
"total_buy_quantity": 284625,
"total_sell_quantity": 66375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.8,
"last_trade_time": "1747907724587",
"oi_day_high": 375375,
"oi_day_low": 367500
},
"NSE_FO:KALYANKJIL25MAY520PE": {
"ohlc": {
"open": 3,
"high": 3.05,
"low": 1.85,
"close": 1.85
},
"depth": {
"buy": [
{
"quantity": 2325,
"price": 1.8,
"orders": 3
},
{
"quantity": 3875,
"price": 1.75,
"orders": 3
},
{
"quantity": 4650,
"price": 1.7,
"orders": 4
},
{
"quantity": 3100,
"price": 1.65,
"orders": 3
},
{
"quantity": 2325,
"price": 1.6,
"orders": 3
}
],
"sell": [
{
"quantity": 4650,
"price": 1.9,
"orders": 3
},
{
"quantity": 10075,
"price": 1.95,
"orders": 5
},
{
"quantity": 16275,
"price": 2,
"orders": 5
},
{
"quantity": 10075,
"price": 2.05,
"orders": 5
},
{
"quantity": 6200,
"price": 2.1,
"orders": 5
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|99509",
"symbol": "KALYANKJIL25MAY520PE",
"last_price": 1.85,
"volume": 151900,
"average_price": 2.41,
"oi": 492125,
"net_change": -0.85,
"total_buy_quantity": 321625,
"total_sell_quantity": 251100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.7,
"last_trade_time": "1747907905171",
"oi_day_high": 513825,
"oi_day_low": 482825
},
"NSE_FO:POONAWALLA25MAY395CE": {
"ohlc": {
"open": 8.6,
"high": 10.45,
"low": 5.55,
"close": 8.1
},
"depth": {
"buy": [
{
"quantity": 1450,
"price": 7.9,
"orders": 1
},
{
"quantity": 8700,
"price": 7.85,
"orders": 4
},
{
"quantity": 2900,
"price": 7.8,
"orders": 2
},
{
"quantity": 1450,
"price": 7.75,
"orders": 1
},
{
"quantity": 1450,
"price": 7.6,
"orders": 1
}
],
"sell": [
{
"quantity": 1450,
"price": 8.1,
"orders": 1
},
{
"quantity": 5800,
"price": 8.15,
"orders": 2
},
{
"quantity": 2900,
"price": 8.2,
"orders": 2
},
{
"quantity": 5800,
"price": 8.3,
"orders": 2
},
{
"quantity": 4350,
"price": 8.35,
"orders": 2
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|131891",
"symbol": "POONAWALLA25MAY395CE",
"last_price": 8.1,
"volume": 197200,
"average_price": 6.94,
"oi": 300150,
"net_change": -2.5,
"total_buy_quantity": 287100,
"total_sell_quantity": 285650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.6,
"last_trade_time": "1747907999101",
"oi_day_high": 359600,
"oi_day_low": 300150
},
"NSE_FO:DLF25MAY680PE": {
"ohlc": {
"open": 0.95,
"high": 0.95,
"low": 0.4,
"close": 0.4
},
"depth": {
"buy": [
{
"quantity": 4950,
"price": 0.35,
"orders": 5
},
{
"quantity": 13200,
"price": 0.3,
"orders": 5
},
{
"quantity": 8250,
"price": 0.25,
"orders": 5
},
{
"quantity": 65175,
"price": 0.2,
"orders": 5
},
{
"quantity": 18975,
"price": 0.15,
"orders": 3
}
],
"sell": [
{
"quantity": 1650,
"price": 0.5,
"orders": 2
},
{
"quantity": 1650,
"price": 0.55,
"orders": 2
},
{
"quantity": 2475,
"price": 0.6,
"orders": 3
},
{
"quantity": 825,
"price": 0.65,
"orders": 1
},
{
"quantity": 825,
"price": 0.7,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|80524",
"symbol": "DLF25MAY680PE",
"last_price": 0.4,
"volume": 161700,
"average_price": 0.55,
"oi": 471075,
"net_change": -0.25,
"total_buy_quantity": 232650,
"total_sell_quantity": 149325,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.65,
"last_trade_time": "1747907455584",
"oi_day_high": 518925,
"oi_day_low": 471075
},
"NSE_FO:HDFCLIFE25MAY710PE": {
"ohlc": {
"open": 0.7,
"high": 0.7,
"low": 0.45,
"close": 0.5
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 0.35,
"orders": 1
},
{
"quantity": 1100,
"price": 0.3,
"orders": 1
},
{
"quantity": 4400,
"price": 0.25,
"orders": 3
},
{
"quantity": 100100,
"price": 0.2,
"orders": 4
},
{
"quantity": 86900,
"price": 0.1,
"orders": 5
}
],
"sell": [
{
"quantity": 1100,
"price": 0.5,
"orders": 1
},
{
"quantity": 2200,
"price": 0.55,
"orders": 1
},
{
"quantity": 3300,
"price": 0.65,
"orders": 3
},
{
"quantity": 3300,
"price": 0.7,
"orders": 3
},
{
"quantity": 4400,
"price": 0.75,
"orders": 4
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|94704",
"symbol": "HDFCLIFE25MAY710PE",
"last_price": 0.5,
"volume": 41800,
"average_price": 0.57,
"oi": 313500,
"net_change": -0.15,
"total_buy_quantity": 221100,
"total_sell_quantity": 138600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.65,
"last_trade_time": "1747907555784",
"oi_day_high": 313500,
"oi_day_low": 311300
},
"NSE_FO:LTIM25MAY4550PE": {
"ohlc": {
"open": 5.7,
"high": 5.7,
"low": 5.7,
"close": 5.7
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 4.4,
"orders": 1
},
{
"quantity": 300,
"price": 4.35,
"orders": 1
},
{
"quantity": 300,
"price": 4.25,
"orders": 1
},
{
"quantity": 300,
"price": 4.15,
"orders": 1
},
{
"quantity": 150,
"price": 3.75,
"orders": 1
}
],
"sell": [
{
"quantity": 6000,
"price": 14.8,
"orders": 1
},
{
"quantity": 6000,
"price": 14.85,
"orders": 1
},
{
"quantity": 600,
"price": 20,
"orders": 1
},
{
"quantity": 750,
"price": 25.65,
"orders": 1
},
{
"quantity": 600,
"price": 25.7,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|115838",
"symbol": "LTIM25MAY4550PE",
"last_price": 5.7,
"volume": 0,
"average_price": 0,
"oi": 14400,
"net_change": 0,
"total_buy_quantity": 69450,
"total_sell_quantity": 13950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.7,
"last_trade_time": "1747819952000",
"oi_day_high": 14700,
"oi_day_low": 14400
},
"NSE_FO:PEL25MAY1020PE": {
"ohlc": {
"open": 1.8,
"high": 4,
"low": 1.7,
"close": 2.6
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 2.7,
"orders": 1
},
{
"quantity": 750,
"price": 2.65,
"orders": 1
},
{
"quantity": 1500,
"price": 2.55,
"orders": 1
},
{
"quantity": 6000,
"price": 2.5,
"orders": 4
},
{
"quantity": 30750,
"price": 2.45,
"orders": 5
}
],
"sell": [
{
"quantity": 1500,
"price": 2.9,
"orders": 1
},
{
"quantity": 750,
"price": 2.95,
"orders": 1
},
{
"quantity": 1500,
"price": 3,
"orders": 2
},
{
"quantity": 1500,
"price": 3.05,
"orders": 2
},
{
"quantity": 9000,
"price": 3.1,
"orders": 4
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|127779",
"symbol": "PEL25MAY1020PE",
"last_price": 2.6,
"volume": 165750,
"average_price": 2.82,
"oi": 130500,
"net_change": 0.8,
"total_buy_quantity": 319500,
"total_sell_quantity": 123750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.35,
"last_trade_time": "1747907962454",
"oi_day_high": 146250,
"oi_day_low": 111750
},
"NSE_FO:NYKAA25MAY195PE": {
"ohlc": {
"open": 2.2,
"high": 2.35,
"low": 1.3,
"close": 1.5
},
"depth": {
"buy": [
{
"quantity": 5900,
"price": 1.5,
"orders": 2
},
{
"quantity": 5900,
"price": 1.45,
"orders": 2
},
{
"quantity": 8850,
"price": 1.4,
"orders": 3
},
{
"quantity": 8850,
"price": 1.35,
"orders": 2
},
{
"quantity": 14750,
"price": 1.3,
"orders": 5
}
],
"sell": [
{
"quantity": 5900,
"price": 1.65,
"orders": 2
},
{
"quantity": 2950,
"price": 1.7,
"orders": 1
},
{
"quantity": 2950,
"price": 1.75,
"orders": 1
},
{
"quantity": 11800,
"price": 1.8,
"orders": 3
},
{
"quantity": 2950,
"price": 1.85,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|110598",
"symbol": "NYKAA25MAY195PE",
"last_price": 1.5,
"volume": 250750,
"average_price": 1.7,
"oi": 932200,
"net_change": -0.9,
"total_buy_quantity": 324500,
"total_sell_quantity": 418900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.4,
"last_trade_time": "1747907006973",
"oi_day_high": 946950,
"oi_day_low": 873200
},
"NSE_FO:ADANIGREEN25MAY960PE": {
"ohlc": {
"open": 11.05,
"high": 14.6,
"low": 8.4,
"close": 10.95
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 10.75,
"orders": 2
},
{
"quantity": 750,
"price": 10.6,
"orders": 2
},
{
"quantity": 375,
"price": 10.55,
"orders": 1
},
{
"quantity": 1500,
"price": 10.5,
"orders": 4
},
{
"quantity": 750,
"price": 10.45,
"orders": 2
}
],
"sell": [
{
"quantity": 375,
"price": 10.95,
"orders": 1
},
{
"quantity": 375,
"price": 11,
"orders": 1
},
{
"quantity": 375,
"price": 11.05,
"orders": 1
},
{
"quantity": 1125,
"price": 11.1,
"orders": 3
},
{
"quantity": 375,
"price": 11.15,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|64785",
"symbol": "ADANIGREEN25MAY960PE",
"last_price": 10.95,
"volume": 832125,
"average_price": 11.79,
"oi": 684750,
"net_change": 0,
"total_buy_quantity": 401250,
"total_sell_quantity": 118500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 45.95,
"last_trade_time": "1747907978876",
"oi_day_high": 696375,
"oi_day_low": 568125
},
"NSE_FO:ABCAPITAL25MAY195CE": {
"ohlc": {
"open": 26,
"high": 26,
"low": 23.25,
"close": 23.25
},
"depth": {
"buy": [
{
"quantity": 10800,
"price": 26.35,
"orders": 1
},
{
"quantity": 2700,
"price": 26.3,
"orders": 1
},
{
"quantity": 10800,
"price": 26.1,
"orders": 1
},
{
"quantity": 27000,
"price": 25.8,
"orders": 1
},
{
"quantity": 8100,
"price": 25.25,
"orders": 1
}
],
"sell": [
{
"quantity": 10800,
"price": 28,
"orders": 1
},
{
"quantity": 2700,
"price": 28.05,
"orders": 1
},
{
"quantity": 13500,
"price": 28.25,
"orders": 1
},
{
"quantity": 10800,
"price": 28.5,
"orders": 1
},
{
"quantity": 2700,
"price": 28.65,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|63932",
"symbol": "ABCAPITAL25MAY195CE",
"last_price": 23.25,
"volume": 8100,
"average_price": 24.16,
"oi": 156600,
"net_change": -3.95,
"total_buy_quantity": 207900,
"total_sell_quantity": 237600,
"lower_circuit_limit": 7.2,
"upper_circuit_limit": 47.2,
"last_trade_time": "1747904754830",
"oi_day_high": 159300,
"oi_day_low": 156600
},
"NSE_FO:PIIND25MAY3650CE": {
"ohlc": {
"open": 84.35,
"high": 88.25,
"low": 45.6,
"close": 60.6
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 58.05,
"orders": 1
},
{
"quantity": 125,
"price": 58,
"orders": 1
},
{
"quantity": 250,
"price": 56.4,
"orders": 2
},
{
"quantity": 125,
"price": 56.35,
"orders": 1
},
{
"quantity": 125,
"price": 56.1,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 61.25,
"orders": 1
},
{
"quantity": 125,
"price": 61.3,
"orders": 1
},
{
"quantity": 125,
"price": 61.35,
"orders": 1
},
{
"quantity": 250,
"price": 61.85,
"orders": 2
},
{
"quantity": 250,
"price": 61.9,
"orders": 2
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|129735",
"symbol": "PIIND25MAY3650CE",
"last_price": 60.6,
"volume": 153125,
"average_price": 62.4,
"oi": 70250,
"net_change": -40.85,
"total_buy_quantity": 16000,
"total_sell_quantity": 16125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 224.55,
"last_trade_time": "1747907988693",
"oi_day_high": 72250,
"oi_day_low": 36500
},
"NSE_FO:NMDC25MAY68PE": {
"ohlc": {
"open": 0.75,
"high": 0.85,
"low": 0.35,
"close": 0.4
},
"depth": {
"buy": [
{
"quantity": 229500,
"price": 0.35,
"orders": 8
},
{
"quantity": 270000,
"price": 0.3,
"orders": 6
},
{
"quantity": 418500,
"price": 0.25,
"orders": 9
},
{
"quantity": 526500,
"price": 0.2,
"orders": 7
},
{
"quantity": 675000,
"price": 0.15,
"orders": 6
}
],
"sell": [
{
"quantity": 661500,
"price": 0.4,
"orders": 11
},
{
"quantity": 418500,
"price": 0.45,
"orders": 8
},
{
"quantity": 405000,
"price": 0.5,
"orders": 6
},
{
"quantity": 310500,
"price": 0.55,
"orders": 8
},
{
"quantity": 189000,
"price": 0.6,
"orders": 9
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|53938",
"symbol": "NMDC25MAY68PE",
"last_price": 0.4,
"volume": 8775000,
"average_price": 0.58,
"oi": 4347000,
"net_change": -0.35,
"total_buy_quantity": 4293000,
"total_sell_quantity": 4158000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.75,
"last_trade_time": "1747907854475",
"oi_day_high": 4414500,
"oi_day_low": 3415500
},
"NSE_FO:PATANJALI25MAY1960PE": {
"ohlc": {
"open": 250,
"high": 250,
"low": 245,
"close": 245
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 246.5,
"orders": 1
},
{
"quantity": 300,
"price": 246.45,
"orders": 1
},
{
"quantity": 300,
"price": 246.35,
"orders": 1
},
{
"quantity": 1200,
"price": 246,
"orders": 1
},
{
"quantity": 300,
"price": 245.35,
"orders": 1
}
],
"sell": [
{
"quantity": 1200,
"price": 262.3,
"orders": 1
},
{
"quantity": 3000,
"price": 262.4,
"orders": 1
},
{
"quantity": 1500,
"price": 265.7,
"orders": 1
},
{
"quantity": 3000,
"price": 282,
"orders": 1
},
{
"quantity": 12000,
"price": 287.05,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|113546",
"symbol": "PATANJALI25MAY1960PE",
"last_price": 245,
"volume": 600,
"average_price": 247.5,
"oi": 13200,
"net_change": 21.95,
"total_buy_quantity": 26400,
"total_sell_quantity": 20700,
"lower_circuit_limit": 129.9,
"upper_circuit_limit": 335.6,
"last_trade_time": "1747907764676",
"oi_day_high": 13200,
"oi_day_low": 13200
},
"NSE_FO:MRF25MAY130000PE": {
"ohlc": {
"open": 79.25,
"high": 94.5,
"low": 53,
"close": 53.15
},
"depth": {
"buy": [
{
"quantity": 10,
"price": 53.15,
"orders": 1
},
{
"quantity": 5,
"price": 53.1,
"orders": 1
},
{
"quantity": 15,
"price": 53.05,
"orders": 1
},
{
"quantity": 25,
"price": 53,
"orders": 1
},
{
"quantity": 10,
"price": 50.1,
"orders": 1
}
],
"sell": [
{
"quantity": 10,
"price": 69.9,
"orders": 1
},
{
"quantity": 5,
"price": 69.95,
"orders": 1
},
{
"quantity": 25,
"price": 70,
"orders": 2
},
{
"quantity": 5,
"price": 75,
"orders": 1
},
{
"quantity": 15,
"price": 87.95,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|106955",
"symbol": "MRF25MAY130000PE",
"last_price": 53.15,
"volume": 600,
"average_price": 72.49,
"oi": 2780,
"net_change": -26.1,
"total_buy_quantity": 395,
"total_sell_quantity": 315,
"lower_circuit_limit": 36.2,
"upper_circuit_limit": 122.3,
"last_trade_time": "1747907971445",
"oi_day_high": 2800,
"oi_day_low": 2720
},
"NSE_FO:LAURUSLABS25MAY650CE": {
"ohlc": {
"open": 1.5,
"high": 1.5,
"low": 0.6,
"close": 0.7
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 0.65,
"orders": 1
},
{
"quantity": 23800,
"price": 0.6,
"orders": 12
},
{
"quantity": 13600,
"price": 0.55,
"orders": 4
},
{
"quantity": 17000,
"price": 0.5,
"orders": 4
},
{
"quantity": 3400,
"price": 0.45,
"orders": 1
}
],
"sell": [
{
"quantity": 6800,
"price": 0.7,
"orders": 1
},
{
"quantity": 3400,
"price": 0.75,
"orders": 1
},
{
"quantity": 17000,
"price": 0.8,
"orders": 3
},
{
"quantity": 15300,
"price": 0.85,
"orders": 3
},
{
"quantity": 17000,
"price": 0.9,
"orders": 4
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|112723",
"symbol": "LAURUSLABS25MAY650CE",
"last_price": 0.7,
"volume": 771800,
"average_price": 0.8,
"oi": 2339200,
"net_change": -0.8,
"total_buy_quantity": 464100,
"total_sell_quantity": 375700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.5,
"last_trade_time": "1747907881501",
"oi_day_high": 2417400,
"oi_day_low": 2288200
},
"NSE_FO:CHOLAFIN25MAY1540PE": {
"ohlc": {
"open": 3.2,
"high": 4.05,
"low": 2.65,
"close": 2.75
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 2.6,
"orders": 4
},
{
"quantity": 1250,
"price": 2.55,
"orders": 2
},
{
"quantity": 625,
"price": 2.5,
"orders": 1
},
{
"quantity": 2500,
"price": 2.45,
"orders": 3
},
{
"quantity": 1250,
"price": 2.4,
"orders": 2
}
],
"sell": [
{
"quantity": 3750,
"price": 2.75,
"orders": 1
},
{
"quantity": 1875,
"price": 2.8,
"orders": 3
},
{
"quantity": 5000,
"price": 2.85,
"orders": 3
},
{
"quantity": 5625,
"price": 2.9,
"orders": 4
},
{
"quantity": 1250,
"price": 2.95,
"orders": 2
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|80760",
"symbol": "CHOLAFIN25MAY1540PE",
"last_price": 2.75,
"volume": 91875,
"average_price": 3.36,
"oi": 110000,
"net_change": -0.55,
"total_buy_quantity": 270000,
"total_sell_quantity": 108125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.3,
"last_trade_time": "1747907123993",
"oi_day_high": 118125,
"oi_day_low": 106250
},
"NSE_FO:TVSMOTOR25MAY2780CE": {
"ohlc": {
"open": 36.55,
"high": 58.5,
"low": 19.9,
"close": 54.5
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 53.75,
"orders": 1
},
{
"quantity": 350,
"price": 53.7,
"orders": 1
},
{
"quantity": 350,
"price": 53.6,
"orders": 1
},
{
"quantity": 350,
"price": 53.55,
"orders": 1
},
{
"quantity": 350,
"price": 53.4,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 54.5,
"orders": 1
},
{
"quantity": 350,
"price": 55.9,
"orders": 1
},
{
"quantity": 700,
"price": 55.95,
"orders": 1
},
{
"quantity": 700,
"price": 56.25,
"orders": 2
},
{
"quantity": 350,
"price": 56.3,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|145098",
"symbol": "TVSMOTOR25MAY2780CE",
"last_price": 54.5,
"volume": 304500,
"average_price": 39.85,
"oi": 45850,
"net_change": 13.7,
"total_buy_quantity": 141750,
"total_sell_quantity": 47950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 114.35,
"last_trade_time": "1747907975538",
"oi_day_high": 71400,
"oi_day_low": 45150
},
"NSE_FO:CIPLA25MAY1560PE": {
"ohlc": {
"open": 90.8,
"high": 94.3,
"low": 80.2,
"close": 92.55
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 92.85,
"orders": 1
},
{
"quantity": 325,
"price": 92.8,
"orders": 1
},
{
"quantity": 1625,
"price": 92.7,
"orders": 3
},
{
"quantity": 325,
"price": 92.65,
"orders": 1
},
{
"quantity": 325,
"price": 92.4,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 96.05,
"orders": 2
},
{
"quantity": 325,
"price": 96.1,
"orders": 1
},
{
"quantity": 325,
"price": 96.3,
"orders": 1
},
{
"quantity": 325,
"price": 96.35,
"orders": 1
},
{
"quantity": 975,
"price": 97.25,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|75045",
"symbol": "CIPLA25MAY1560PE",
"last_price": 92.55,
"volume": 26325,
"average_price": 87.42,
"oi": 109850,
"net_change": 9.2,
"total_buy_quantity": 31525,
"total_sell_quantity": 29575,
"lower_circuit_limit": 23.75,
"upper_circuit_limit": 142.95,
"last_trade_time": "1747907964788",
"oi_day_high": 110175,
"oi_day_low": 105950
},
"NSE_FO:HCLTECH25MAY1580CE": {
"ohlc": {
"open": 51,
"high": 66.15,
"low": 47.75,
"close": 65.9
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 65.05,
"orders": 1
},
{
"quantity": 350,
"price": 65,
"orders": 1
},
{
"quantity": 350,
"price": 64.95,
"orders": 1
},
{
"quantity": 350,
"price": 64.9,
"orders": 1
},
{
"quantity": 350,
"price": 64.6,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 66.35,
"orders": 1
},
{
"quantity": 350,
"price": 66.4,
"orders": 1
},
{
"quantity": 350,
"price": 67.65,
"orders": 1
},
{
"quantity": 350,
"price": 67.7,
"orders": 1
},
{
"quantity": 350,
"price": 69.4,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|92842",
"symbol": "HCLTECH25MAY1580CE",
"last_price": 65.9,
"volume": 67900,
"average_price": 59.04,
"oi": 274400,
"net_change": -10.1,
"total_buy_quantity": 44450,
"total_sell_quantity": 23450,
"lower_circuit_limit": 5.45,
"upper_circuit_limit": 146.55,
"last_trade_time": "1747907995250",
"oi_day_high": 296800,
"oi_day_low": 274400
},
"NSE_FO:PIDILITIND25MAY3080CE": {
"ohlc": {
"open": 11.35,
"high": 12.3,
"low": 7.75,
"close": 9.4
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 9.15,
"orders": 2
},
{
"quantity": 500,
"price": 8.85,
"orders": 2
},
{
"quantity": 250,
"price": 8.4,
"orders": 1
},
{
"quantity": 250,
"price": 8.35,
"orders": 1
},
{
"quantity": 250,
"price": 7.95,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 9.6,
"orders": 2
},
{
"quantity": 250,
"price": 9.8,
"orders": 1
},
{
"quantity": 250,
"price": 10.1,
"orders": 1
},
{
"quantity": 250,
"price": 10.15,
"orders": 1
},
{
"quantity": 250,
"price": 10.5,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|116028",
"symbol": "PIDILITIND25MAY3080CE",
"last_price": 9.4,
"volume": 61750,
"average_price": 9.61,
"oi": 35500,
"net_change": -1.95,
"total_buy_quantity": 97250,
"total_sell_quantity": 34000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.8,
"last_trade_time": "1747907980962",
"oi_day_high": 38750,
"oi_day_low": 31500
},
"NSE_FO:IRB25MAY48CE": {
"ohlc": {
"open": 3.4,
"high": 3.85,
"low": 3,
"close": 3.05
},
"depth": {
"buy": [
{
"quantity": 30750,
"price": 3.45,
"orders": 3
},
{
"quantity": 20500,
"price": 3.4,
"orders": 2
},
{
"quantity": 51250,
"price": 3.35,
"orders": 2
},
{
"quantity": 10250,
"price": 3.3,
"orders": 1
},
{
"quantity": 112750,
"price": 3.25,
"orders": 2
}
],
"sell": [
{
"quantity": 20500,
"price": 3.55,
"orders": 2
},
{
"quantity": 41000,
"price": 3.6,
"orders": 4
},
{
"quantity": 51250,
"price": 3.65,
"orders": 4
},
{
"quantity": 10250,
"price": 3.7,
"orders": 1
},
{
"quantity": 82000,
"price": 3.75,
"orders": 3
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|95826",
"symbol": "IRB25MAY48CE",
"last_price": 3.05,
"volume": 563750,
"average_price": 3.54,
"oi": 1383750,
"net_change": -0.65,
"total_buy_quantity": 1045500,
"total_sell_quantity": 789250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.7,
"last_trade_time": "1747904940366",
"oi_day_high": 1383750,
"oi_day_low": 1260750
},
"NSE_FO:ZYDUSLIFE25MAY880CE": {
"ohlc": {
"open": 23.15,
"high": 34.5,
"low": 20,
"close": 33.15
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 31.75,
"orders": 1
},
{
"quantity": 900,
"price": 31.7,
"orders": 1
},
{
"quantity": 1800,
"price": 31.5,
"orders": 2
},
{
"quantity": 900,
"price": 31.4,
"orders": 1
},
{
"quantity": 900,
"price": 31.05,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 33.15,
"orders": 1
},
{
"quantity": 900,
"price": 33.2,
"orders": 1
},
{
"quantity": 900,
"price": 33.45,
"orders": 1
},
{
"quantity": 900,
"price": 33.5,
"orders": 1
},
{
"quantity": 3600,
"price": 34.4,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|140951",
"symbol": "ZYDUSLIFE25MAY880CE",
"last_price": 33.15,
"volume": 362700,
"average_price": 27.71,
"oi": 126900,
"net_change": 11.9,
"total_buy_quantity": 143100,
"total_sell_quantity": 54000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 49.2,
"last_trade_time": "1747907950356",
"oi_day_high": 217800,
"oi_day_low": 125100
},
"NSE_FO:SBICARD25MAY930PE": {
"ohlc": {
"open": 33.6,
"high": 52.65,
"low": 33.6,
"close": 47.4
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 42.65,
"orders": 1
},
{
"quantity": 800,
"price": 42.6,
"orders": 1
},
{
"quantity": 800,
"price": 42.55,
"orders": 1
},
{
"quantity": 6400,
"price": 41.25,
"orders": 1
},
{
"quantity": 800,
"price": 40.6,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 44.45,
"orders": 1
},
{
"quantity": 800,
"price": 44.5,
"orders": 1
},
{
"quantity": 800,
"price": 44.65,
"orders": 1
},
{
"quantity": 1600,
"price": 44.7,
"orders": 2
},
{
"quantity": 6400,
"price": 45.8,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|121086",
"symbol": "SBICARD25MAY930PE",
"last_price": 47.4,
"volume": 5600,
"average_price": 42.63,
"oi": 37600,
"net_change": 19.05,
"total_buy_quantity": 92000,
"total_sell_quantity": 73600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 59.45,
"last_trade_time": "1747905624230",
"oi_day_high": 37600,
"oi_day_low": 36000
},
"NSE_FO:BALKRISIND25MAY2580PE": {
"ohlc": {
"open": 32.5,
"high": 38.35,
"low": 30.5,
"close": 32.1
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 32,
"orders": 1
},
{
"quantity": 300,
"price": 31.95,
"orders": 1
},
{
"quantity": 300,
"price": 31.65,
"orders": 1
},
{
"quantity": 300,
"price": 31.6,
"orders": 1
},
{
"quantity": 300,
"price": 30.5,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 34.05,
"orders": 1
},
{
"quantity": 300,
"price": 34.1,
"orders": 1
},
{
"quantity": 300,
"price": 34.2,
"orders": 1
},
{
"quantity": 300,
"price": 34.35,
"orders": 1
},
{
"quantity": 300,
"price": 34.45,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|72897",
"symbol": "BALKRISIND25MAY2580PE",
"last_price": 32.1,
"volume": 9900,
"average_price": 34.01,
"oi": 23100,
"net_change": -2.3,
"total_buy_quantity": 51900,
"total_sell_quantity": 34500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 71.05,
"last_trade_time": "1747907995031",
"oi_day_high": 23100,
"oi_day_low": 21300
},
"NSE_FO:SJVN25MAY99PE": {
"ohlc": {
"open": 0.85,
"high": 1.85,
"low": 0.85,
"close": 1.2
},
"depth": {
"buy": [
{
"quantity": 23625,
"price": 1.05,
"orders": 4
},
{
"quantity": 4725,
"price": 1,
"orders": 1
},
{
"quantity": 14175,
"price": 0.95,
"orders": 2
},
{
"quantity": 4725,
"price": 0.9,
"orders": 1
},
{
"quantity": 14175,
"price": 0.85,
"orders": 2
}
],
"sell": [
{
"quantity": 14175,
"price": 1.2,
"orders": 3
},
{
"quantity": 14175,
"price": 1.25,
"orders": 2
},
{
"quantity": 4725,
"price": 1.3,
"orders": 1
},
{
"quantity": 23625,
"price": 1.35,
"orders": 4
},
{
"quantity": 4725,
"price": 1.4,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|138191",
"symbol": "SJVN25MAY99PE",
"last_price": 1.2,
"volume": 231525,
"average_price": 1.26,
"oi": 316575,
"net_change": -0.15,
"total_buy_quantity": 255150,
"total_sell_quantity": 689850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.35,
"last_trade_time": "1747907569465",
"oi_day_high": 344925,
"oi_day_low": 283500
},
"NSE_FO:HDFCBANK25MAY1920CE": {
"ohlc": {
"open": 28,
"high": 28,
"low": 16.25,
"close": 21.85
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 22,
"orders": 1
},
{
"quantity": 550,
"price": 21.95,
"orders": 1
},
{
"quantity": 2750,
"price": 21.9,
"orders": 3
},
{
"quantity": 1100,
"price": 21.85,
"orders": 2
},
{
"quantity": 8250,
"price": 21.8,
"orders": 3
}
],
"sell": [
{
"quantity": 1100,
"price": 22.2,
"orders": 1
},
{
"quantity": 1650,
"price": 22.25,
"orders": 3
},
{
"quantity": 1650,
"price": 22.3,
"orders": 3
},
{
"quantity": 1650,
"price": 22.35,
"orders": 3
},
{
"quantity": 4400,
"price": 22.4,
"orders": 7
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|87325",
"symbol": "HDFCBANK25MAY1920CE",
"last_price": 21.85,
"volume": 9484750,
"average_price": 19.18,
"oi": 2193950,
"net_change": -2.9,
"total_buy_quantity": 573650,
"total_sell_quantity": 207900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 66.8,
"last_trade_time": "1747907997178",
"oi_day_high": 2263800,
"oi_day_low": 1834800
},
"NSE_FO:TATATECH25MAY720PE": {
"ohlc": {
"open": 3.5,
"high": 3.75,
"low": 1.95,
"close": 2
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 1.85,
"orders": 2
},
{
"quantity": 2800,
"price": 1.8,
"orders": 4
},
{
"quantity": 4900,
"price": 1.75,
"orders": 6
},
{
"quantity": 3500,
"price": 1.7,
"orders": 5
},
{
"quantity": 1400,
"price": 1.65,
"orders": 2
}
],
"sell": [
{
"quantity": 6300,
"price": 2,
"orders": 3
},
{
"quantity": 4900,
"price": 2.05,
"orders": 6
},
{
"quantity": 13300,
"price": 2.1,
"orders": 8
},
{
"quantity": 2800,
"price": 2.15,
"orders": 4
},
{
"quantity": 12600,
"price": 2.2,
"orders": 5
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|131285",
"symbol": "TATATECH25MAY720PE",
"last_price": 2,
"volume": 119000,
"average_price": 2.51,
"oi": 214200,
"net_change": -1.35,
"total_buy_quantity": 148400,
"total_sell_quantity": 203700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.35,
"last_trade_time": "1747907992999",
"oi_day_high": 242200,
"oi_day_low": 214200
},
"NSE_FO:TATAMOTORS25MAY670CE": {
"ohlc": {
"open": 53.9,
"high": 55.2,
"low": 45,
"close": 50.35
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 50.95,
"orders": 1
},
{
"quantity": 1100,
"price": 50.9,
"orders": 1
},
{
"quantity": 550,
"price": 50.85,
"orders": 1
},
{
"quantity": 2200,
"price": 50.25,
"orders": 2
},
{
"quantity": 1650,
"price": 50.2,
"orders": 1
}
],
"sell": [
{
"quantity": 1100,
"price": 51.75,
"orders": 2
},
{
"quantity": 550,
"price": 52,
"orders": 1
},
{
"quantity": 550,
"price": 52.1,
"orders": 1
},
{
"quantity": 2200,
"price": 52.5,
"orders": 2
},
{
"quantity": 550,
"price": 52.55,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|142677",
"symbol": "TATAMOTORS25MAY670CE",
"last_price": 50.35,
"volume": 98450,
"average_price": 48.62,
"oi": 616000,
"net_change": -8.15,
"total_buy_quantity": 114400,
"total_sell_quantity": 76450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 99.85,
"last_trade_time": "1747907964140",
"oi_day_high": 642950,
"oi_day_low": 616000
},
"NSE_FO:TITAN25MAY3380CE": {
"ohlc": {
"open": 181,
"high": 181,
"low": 152.65,
"close": 172
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 178.4,
"orders": 1
},
{
"quantity": 175,
"price": 178.35,
"orders": 1
},
{
"quantity": 175,
"price": 178.25,
"orders": 1
},
{
"quantity": 175,
"price": 177.6,
"orders": 1
},
{
"quantity": 175,
"price": 175.9,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 185.4,
"orders": 1
},
{
"quantity": 175,
"price": 185.45,
"orders": 1
},
{
"quantity": 175,
"price": 185.55,
"orders": 1
},
{
"quantity": 175,
"price": 185.65,
"orders": 1
},
{
"quantity": 175,
"price": 189.95,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|144456",
"symbol": "TITAN25MAY3380CE",
"last_price": 172,
"volume": 15400,
"average_price": 170.75,
"oi": 27125,
"net_change": -58,
"total_buy_quantity": 18725,
"total_sell_quantity": 15750,
"lower_circuit_limit": 85.1,
"upper_circuit_limit": 374.9,
"last_trade_time": "1747907145508",
"oi_day_high": 36925,
"oi_day_low": 26950
},
"NSE_FO:IOC25MAY138PE": {
"ohlc": {
"open": 0.55,
"high": 0.65,
"low": 0.4,
"close": 0.55
},
"depth": {
"buy": [
{
"quantity": 19500,
"price": 0.4,
"orders": 3
},
{
"quantity": 165750,
"price": 0.35,
"orders": 3
},
{
"quantity": 14625,
"price": 0.3,
"orders": 1
},
{
"quantity": 14625,
"price": 0.25,
"orders": 3
},
{
"quantity": 19500,
"price": 0.2,
"orders": 4
}
],
"sell": [
{
"quantity": 48750,
"price": 0.45,
"orders": 5
},
{
"quantity": 53625,
"price": 0.5,
"orders": 7
},
{
"quantity": 53625,
"price": 0.55,
"orders": 5
},
{
"quantity": 97500,
"price": 0.6,
"orders": 6
},
{
"quantity": 24375,
"price": 0.65,
"orders": 3
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|106993",
"symbol": "IOC25MAY138PE",
"last_price": 0.55,
"volume": 414375,
"average_price": 0.5,
"oi": 716625,
"net_change": -0.05,
"total_buy_quantity": 458250,
"total_sell_quantity": 1116375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.6,
"last_trade_time": "1747905220134",
"oi_day_high": 814125,
"oi_day_low": 711750
},
"NSE_FO:DIVISLAB25MAY6200PE": {
"ohlc": {
"open": 16.9,
"high": 23.9,
"low": 13.55,
"close": 13.7
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 13.45,
"orders": 1
},
{
"quantity": 100,
"price": 13.4,
"orders": 1
},
{
"quantity": 100,
"price": 13.25,
"orders": 1
},
{
"quantity": 200,
"price": 13.2,
"orders": 2
},
{
"quantity": 100,
"price": 13.15,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 13.95,
"orders": 2
},
{
"quantity": 100,
"price": 14,
"orders": 1
},
{
"quantity": 100,
"price": 14.05,
"orders": 1
},
{
"quantity": 100,
"price": 14.1,
"orders": 1
},
{
"quantity": 200,
"price": 14.15,
"orders": 2
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|79683",
"symbol": "DIVISLAB25MAY6200PE",
"last_price": 13.7,
"volume": 116900,
"average_price": 16.76,
"oi": 130900,
"net_change": -5.5,
"total_buy_quantity": 61900,
"total_sell_quantity": 22700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 64.7,
"last_trade_time": "1747907974497",
"oi_day_high": 134100,
"oi_day_low": 126200
},
"NSE_FO:POLICYBZR25MAY1660PE": {
"ohlc": {
"open": 19.9,
"high": 25,
"low": 5.8,
"close": 8.5
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 7.85,
"orders": 2
},
{
"quantity": 325,
"price": 7.8,
"orders": 1
},
{
"quantity": 650,
"price": 7.45,
"orders": 1
},
{
"quantity": 325,
"price": 7.35,
"orders": 1
},
{
"quantity": 975,
"price": 7.25,
"orders": 3
}
],
"sell": [
{
"quantity": 650,
"price": 8.45,
"orders": 2
},
{
"quantity": 325,
"price": 8.65,
"orders": 1
},
{
"quantity": 325,
"price": 8.7,
"orders": 1
},
{
"quantity": 325,
"price": 9.05,
"orders": 1
},
{
"quantity": 325,
"price": 9.1,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|131104",
"symbol": "POLICYBZR25MAY1660PE",
"last_price": 8.5,
"volume": 276250,
"average_price": 10.12,
"oi": 41600,
"net_change": -7.6,
"total_buy_quantity": 104650,
"total_sell_quantity": 52650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 60.7,
"last_trade_time": "1747907980938",
"oi_day_high": 96850,
"oi_day_low": 37375
},
"NSE_FO:AUROPHARMA25MAY1260PE": {
"ohlc": {
"open": 62.5,
"high": 85.7,
"low": 62.5,
"close": 73.25
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 71.3,
"orders": 2
},
{
"quantity": 550,
"price": 71.25,
"orders": 1
},
{
"quantity": 550,
"price": 71.05,
"orders": 1
},
{
"quantity": 550,
"price": 70.75,
"orders": 1
},
{
"quantity": 550,
"price": 69.8,
"orders": 1
}
],
"sell": [
{
"quantity": 1100,
"price": 75.2,
"orders": 2
},
{
"quantity": 550,
"price": 75.25,
"orders": 1
},
{
"quantity": 550,
"price": 75.3,
"orders": 1
},
{
"quantity": 1100,
"price": 75.7,
"orders": 2
},
{
"quantity": 2200,
"price": 76.6,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|70677",
"symbol": "AUROPHARMA25MAY1260PE",
"last_price": 73.25,
"volume": 26400,
"average_price": 74.67,
"oi": 288200,
"net_change": 10.65,
"total_buy_quantity": 56100,
"total_sell_quantity": 57750,
"lower_circuit_limit": 8.2,
"upper_circuit_limit": 117,
"last_trade_time": "1747907112059",
"oi_day_high": 290950,
"oi_day_low": 288200
},
"NSE_FO:PRESTIGE25MAY1300CE": {
"ohlc": {
"open": 125.1,
"high": 129.65,
"low": 117.15,
"close": 129.65
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 119.85,
"orders": 1
},
{
"quantity": 325,
"price": 119.8,
"orders": 1
},
{
"quantity": 1300,
"price": 119.35,
"orders": 1
},
{
"quantity": 975,
"price": 117.2,
"orders": 1
},
{
"quantity": 3250,
"price": 115.4,
"orders": 1
}
],
"sell": [
{
"quantity": 1625,
"price": 128.1,
"orders": 1
},
{
"quantity": 325,
"price": 128.15,
"orders": 1
},
{
"quantity": 325,
"price": 128.25,
"orders": 1
},
{
"quantity": 975,
"price": 130.15,
"orders": 1
},
{
"quantity": 1300,
"price": 130.85,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|118569",
"symbol": "PRESTIGE25MAY1300CE",
"last_price": 129.65,
"volume": 1625,
"average_price": 122.82,
"oi": 38025,
"net_change": 1.9,
"total_buy_quantity": 30225,
"total_sell_quantity": 32500,
"lower_circuit_limit": 31.2,
"upper_circuit_limit": 249,
"last_trade_time": "1747907175425",
"oi_day_high": 38025,
"oi_day_low": 37700
},
"NSE_FO:TATAELXSI25MAY5900PE": {
"ohlc": {
"open": 19.7,
"high": 22.6,
"low": 13,
"close": 13.1
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 12,
"orders": 1
},
{
"quantity": 500,
"price": 11.25,
"orders": 1
},
{
"quantity": 500,
"price": 10.15,
"orders": 1
},
{
"quantity": 200,
"price": 10.1,
"orders": 1
},
{
"quantity": 500,
"price": 9.85,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 14.1,
"orders": 1
},
{
"quantity": 200,
"price": 14.15,
"orders": 2
},
{
"quantity": 200,
"price": 14.45,
"orders": 1
},
{
"quantity": 2000,
"price": 14.8,
"orders": 1
},
{
"quantity": 100,
"price": 17.9,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|142498",
"symbol": "TATAELXSI25MAY5900PE",
"last_price": 13.1,
"volume": 19500,
"average_price": 17.27,
"oi": 35000,
"net_change": -5.65,
"total_buy_quantity": 51000,
"total_sell_quantity": 17100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 97.85,
"last_trade_time": "1747906970217",
"oi_day_high": 36300,
"oi_day_low": 32800
},
"NSE_FO:PERSISTENT25MAY5200CE": {
"ohlc": {
"open": 470,
"high": 470,
"low": 383.7,
"close": 422.1
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 421.3,
"orders": 1
},
{
"quantity": 100,
"price": 421.25,
"orders": 1
},
{
"quantity": 100,
"price": 420.1,
"orders": 1
},
{
"quantity": 200,
"price": 420.05,
"orders": 1
},
{
"quantity": 100,
"price": 416.5,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 427.05,
"orders": 2
},
{
"quantity": 100,
"price": 428.45,
"orders": 1
},
{
"quantity": 100,
"price": 428.65,
"orders": 1
},
{
"quantity": 100,
"price": 428.75,
"orders": 1
},
{
"quantity": 100,
"price": 429.05,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|114444",
"symbol": "PERSISTENT25MAY5200CE",
"last_price": 422.1,
"volume": 4000,
"average_price": 408.31,
"oi": 42400,
"net_change": -66.9,
"total_buy_quantity": 5900,
"total_sell_quantity": 9600,
"lower_circuit_limit": 120.55,
"upper_circuit_limit": 857.45,
"last_trade_time": "1747907197446",
"oi_day_high": 44000,
"oi_day_low": 42300
},
"NSE_FO:IGL25MAY185CE": {
"ohlc": {
"open": 20.45,
"high": 20.45,
"low": 20.45,
"close": 20.45
},
"depth": {
"buy": [
{
"quantity": 11000,
"price": 19.5,
"orders": 1
},
{
"quantity": 27500,
"price": 19.2,
"orders": 1
},
{
"quantity": 13750,
"price": 18.2,
"orders": 1
},
{
"quantity": 27500,
"price": 17.65,
"orders": 1
},
{
"quantity": 110000,
"price": 17.05,
"orders": 1
}
],
"sell": [
{
"quantity": 11000,
"price": 21.3,
"orders": 1
},
{
"quantity": 27500,
"price": 21.6,
"orders": 1
},
{
"quantity": 13750,
"price": 22.3,
"orders": 1
},
{
"quantity": 27500,
"price": 22.7,
"orders": 1
},
{
"quantity": 110000,
"price": 25.15,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|92187",
"symbol": "IGL25MAY185CE",
"last_price": 20.45,
"volume": 0,
"average_price": 0,
"oi": 385000,
"net_change": 0,
"total_buy_quantity": 198000,
"total_sell_quantity": 209000,
"lower_circuit_limit": 0.45,
"upper_circuit_limit": 40.45,
"last_trade_time": "1747810030000",
"oi_day_high": 390500,
"oi_day_low": 385000
},
"NSE_FO:DMART25MAY4500CE": {
"ohlc": {
"open": 5.85,
"high": 5.85,
"low": 3,
"close": 4.25
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 3.9,
"orders": 2
},
{
"quantity": 300,
"price": 3.85,
"orders": 2
},
{
"quantity": 450,
"price": 3.8,
"orders": 3
},
{
"quantity": 600,
"price": 3.75,
"orders": 4
},
{
"quantity": 600,
"price": 3.7,
"orders": 3
}
],
"sell": [
{
"quantity": 1200,
"price": 4.35,
"orders": 3
},
{
"quantity": 1350,
"price": 4.4,
"orders": 4
},
{
"quantity": 300,
"price": 4.45,
"orders": 1
},
{
"quantity": 450,
"price": 4.5,
"orders": 3
},
{
"quantity": 900,
"price": 4.55,
"orders": 2
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|80823",
"symbol": "DMART25MAY4500CE",
"last_price": 4.25,
"volume": 109350,
"average_price": 3.94,
"oi": 289050,
"net_change": -1.6,
"total_buy_quantity": 98700,
"total_sell_quantity": 39900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.85,
"last_trade_time": "1747907992117",
"oi_day_high": 295650,
"oi_day_low": 284700
},
"NSE_FO:M&MFIN25MAY262.7CE": {
"ohlc": {
"open": 3.5,
"high": 3.75,
"low": 1.25,
"close": 2.2
},
"depth": {
"buy": [
{
"quantity": 2056,
"price": 2.15,
"orders": 1
},
{
"quantity": 6168,
"price": 2.1,
"orders": 3
},
{
"quantity": 6168,
"price": 2.05,
"orders": 3
},
{
"quantity": 8224,
"price": 2,
"orders": 4
},
{
"quantity": 6168,
"price": 1.95,
"orders": 3
}
],
"sell": [
{
"quantity": 6168,
"price": 2.2,
"orders": 3
},
{
"quantity": 10280,
"price": 2.25,
"orders": 5
},
{
"quantity": 10280,
"price": 2.3,
"orders": 5
},
{
"quantity": 4112,
"price": 2.35,
"orders": 2
},
{
"quantity": 6168,
"price": 2.4,
"orders": 3
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|103516",
"symbol": "M&MFIN25MAY262.7CE",
"last_price": 2.2,
"volume": 941648,
"average_price": 2.1,
"oi": 1558448,
"net_change": -1.75,
"total_buy_quantity": 419424,
"total_sell_quantity": 355688,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.95,
"last_trade_time": "1747907905689",
"oi_day_high": 1681808,
"oi_day_low": 1558448
},
"NSE_FO:ANGELONE25MAY2500CE": {
"ohlc": {
"open": 338.6,
"high": 429,
"low": 278.55,
"close": 402
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 404.55,
"orders": 1
},
{
"quantity": 200,
"price": 404.5,
"orders": 1
},
{
"quantity": 800,
"price": 399.7,
"orders": 1
},
{
"quantity": 2000,
"price": 397.3,
"orders": 1
},
{
"quantity": 200,
"price": 394.7,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 417.25,
"orders": 1
},
{
"quantity": 200,
"price": 417.35,
"orders": 1
},
{
"quantity": 200,
"price": 417.45,
"orders": 1
},
{
"quantity": 200,
"price": 417.55,
"orders": 1
},
{
"quantity": 200,
"price": 417.65,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|67889",
"symbol": "ANGELONE25MAY2500CE",
"last_price": 402,
"volume": 21800,
"average_price": 350.58,
"oi": 202600,
"net_change": 36.7,
"total_buy_quantity": 22800,
"total_sell_quantity": 22600,
"lower_circuit_limit": 101.75,
"upper_circuit_limit": 628.85,
"last_trade_time": "1747905050343",
"oi_day_high": 206000,
"oi_day_low": 202000
},
"NSE_FO:GODREJCP25MAY1260CE": {
"ohlc": {
"open": 21.1,
"high": 25.95,
"low": 16.7,
"close": 22.65
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 22.35,
"orders": 2
},
{
"quantity": 500,
"price": 21,
"orders": 1
},
{
"quantity": 500,
"price": 20.95,
"orders": 1
},
{
"quantity": 500,
"price": 20.15,
"orders": 1
},
{
"quantity": 1500,
"price": 20.1,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 22.9,
"orders": 1
},
{
"quantity": 500,
"price": 23.15,
"orders": 1
},
{
"quantity": 500,
"price": 23.7,
"orders": 1
},
{
"quantity": 500,
"price": 23.9,
"orders": 1
},
{
"quantity": 1000,
"price": 23.95,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|83855",
"symbol": "GODREJCP25MAY1260CE",
"last_price": 22.65,
"volume": 101000,
"average_price": 21.04,
"oi": 163500,
"net_change": -11.25,
"total_buy_quantity": 274000,
"total_sell_quantity": 107500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 76.2,
"last_trade_time": "1747907987033",
"oi_day_high": 166000,
"oi_day_low": 146500
},
"NSE_FO:ICICIPRULI25MAY600CE": {
"ohlc": {
"open": 23.3,
"high": 26.9,
"low": 21.6,
"close": 23.5
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 22.35,
"orders": 1
},
{
"quantity": 750,
"price": 22.3,
"orders": 1
},
{
"quantity": 1500,
"price": 22,
"orders": 2
},
{
"quantity": 750,
"price": 21.65,
"orders": 1
},
{
"quantity": 750,
"price": 21.6,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 23.35,
"orders": 1
},
{
"quantity": 750,
"price": 23.55,
"orders": 1
},
{
"quantity": 750,
"price": 23.65,
"orders": 1
},
{
"quantity": 750,
"price": 24,
"orders": 1
},
{
"quantity": 750,
"price": 24.2,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|91343",
"symbol": "ICICIPRULI25MAY600CE",
"last_price": 23.5,
"volume": 15750,
"average_price": 24.27,
"oi": 189000,
"net_change": 1.25,
"total_buy_quantity": 102000,
"total_sell_quantity": 81750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 45.3,
"last_trade_time": "1747907449224",
"oi_day_high": 195000,
"oi_day_low": 189000
},
"NSE_FO:NBCC25MAY100PE": {
"ohlc": {
"open": 0.25,
"high": 0.25,
"low": 0.2,
"close": 0.2
},
"depth": {
"buy": [
{
"quantity": 185600,
"price": 0.15,
"orders": 8
},
{
"quantity": 464000,
"price": 0.1,
"orders": 6
},
{
"quantity": 342200,
"price": 0.05,
"orders": 6
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 17400,
"price": 0.2,
"orders": 2
},
{
"quantity": 191400,
"price": 0.25,
"orders": 6
},
{
"quantity": 17400,
"price": 0.3,
"orders": 2
},
{
"quantity": 52200,
"price": 0.35,
"orders": 6
},
{
"quantity": 23200,
"price": 0.4,
"orders": 3
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|107982",
"symbol": "NBCC25MAY100PE",
"last_price": 0.2,
"volume": 609000,
"average_price": 0.22,
"oi": 2436000,
"net_change": -0.1,
"total_buy_quantity": 991800,
"total_sell_quantity": 1310800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.3,
"last_trade_time": "1747906836619",
"oi_day_high": 2569400,
"oi_day_low": 2436000
},
"NSE_FO:BAJAJ-AUTO25MAY8200PE": {
"ohlc": {
"open": 20.5,
"high": 32.6,
"low": 12.2,
"close": 13.25
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 13,
"orders": 1
},
{
"quantity": 300,
"price": 12.9,
"orders": 2
},
{
"quantity": 75,
"price": 12.85,
"orders": 1
},
{
"quantity": 150,
"price": 12.8,
"orders": 2
},
{
"quantity": 375,
"price": 12.75,
"orders": 3
}
],
"sell": [
{
"quantity": 150,
"price": 13.55,
"orders": 1
},
{
"quantity": 75,
"price": 13.7,
"orders": 1
},
{
"quantity": 300,
"price": 13.75,
"orders": 2
},
{
"quantity": 225,
"price": 13.9,
"orders": 1
},
{
"quantity": 150,
"price": 13.95,
"orders": 2
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|69519",
"symbol": "BAJAJ-AUTO25MAY8200PE",
"last_price": 13.25,
"volume": 280125,
"average_price": 22.08,
"oi": 59625,
"net_change": -4.65,
"total_buy_quantity": 92250,
"total_sell_quantity": 11850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 72.35,
"last_trade_time": "1747907984176",
"oi_day_high": 69675,
"oi_day_low": 58575
},
"NSE_FO:OBEROIRLTY25MAY1680CE": {
"ohlc": {
"open": 70.8,
"high": 70.8,
"low": 54.35,
"close": 60.75
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 62.3,
"orders": 2
},
{
"quantity": 350,
"price": 62.25,
"orders": 1
},
{
"quantity": 350,
"price": 62.15,
"orders": 1
},
{
"quantity": 350,
"price": 61.2,
"orders": 1
},
{
"quantity": 350,
"price": 60.7,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 64.4,
"orders": 1
},
{
"quantity": 350,
"price": 64.45,
"orders": 1
},
{
"quantity": 350,
"price": 64.7,
"orders": 1
},
{
"quantity": 700,
"price": 64.95,
"orders": 1
},
{
"quantity": 700,
"price": 65.95,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|110846",
"symbol": "OBEROIRLTY25MAY1680CE",
"last_price": 60.75,
"volume": 13300,
"average_price": 61.5,
"oi": 78750,
"net_change": -3.9,
"total_buy_quantity": 47250,
"total_sell_quantity": 35000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 148.15,
"last_trade_time": "1747907351577",
"oi_day_high": 83650,
"oi_day_low": 78750
},
"NSE_FO:HEROMOTOCO25MAY3950CE": {
"ohlc": {
"open": 267.45,
"high": 334.2,
"low": 267.4,
"close": 334.2
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 337,
"orders": 10
},
{
"quantity": 150,
"price": 333.05,
"orders": 1
},
{
"quantity": 450,
"price": 326.45,
"orders": 1
},
{
"quantity": 450,
"price": 326.1,
"orders": 1
},
{
"quantity": 600,
"price": 325.55,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 346.3,
"orders": 1
},
{
"quantity": 150,
"price": 346.35,
"orders": 1
},
{
"quantity": 150,
"price": 348.55,
"orders": 1
},
{
"quantity": 150,
"price": 348.65,
"orders": 1
},
{
"quantity": 150,
"price": 348.7,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|95372",
"symbol": "HEROMOTOCO25MAY3950CE",
"last_price": 334.2,
"volume": 2700,
"average_price": 288.39,
"oi": 33000,
"net_change": 18.2,
"total_buy_quantity": 15750,
"total_sell_quantity": 13500,
"lower_circuit_limit": 119.05,
"upper_circuit_limit": 528.05,
"last_trade_time": "1747906991791",
"oi_day_high": 33600,
"oi_day_low": 32850
},
"NSE_FO:NTPC25MAY365CE": {
"ohlc": {
"open": 0.9,
"high": 1.1,
"low": 0.5,
"close": 0.6
},
"depth": {
"buy": [
{
"quantity": 55500,
"price": 0.55,
"orders": 17
},
{
"quantity": 90000,
"price": 0.5,
"orders": 18
},
{
"quantity": 183000,
"price": 0.45,
"orders": 17
},
{
"quantity": 136500,
"price": 0.4,
"orders": 7
},
{
"quantity": 162000,
"price": 0.35,
"orders": 6
}
],
"sell": [
{
"quantity": 15000,
"price": 0.6,
"orders": 3
},
{
"quantity": 52500,
"price": 0.65,
"orders": 12
},
{
"quantity": 57000,
"price": 0.7,
"orders": 15
},
{
"quantity": 49500,
"price": 0.75,
"orders": 8
},
{
"quantity": 28500,
"price": 0.8,
"orders": 10
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|124355",
"symbol": "NTPC25MAY365CE",
"last_price": 0.6,
"volume": 1390500,
"average_price": 0.68,
"oi": 2985000,
"net_change": -0.4,
"total_buy_quantity": 1093500,
"total_sell_quantity": 591000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21,
"last_trade_time": "1747907995059",
"oi_day_high": 3078000,
"oi_day_low": 2931000
},
"NSE_FO:MARUTI25MAY11900PE": {
"ohlc": {
"open": 12.4,
"high": 16.3,
"low": 10.75,
"close": 11.5
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 11.3,
"orders": 1
},
{
"quantity": 50,
"price": 11.25,
"orders": 1
},
{
"quantity": 50,
"price": 11.2,
"orders": 1
},
{
"quantity": 100,
"price": 11.15,
"orders": 2
},
{
"quantity": 50,
"price": 11,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 12,
"orders": 1
},
{
"quantity": 100,
"price": 12.45,
"orders": 2
},
{
"quantity": 100,
"price": 12.5,
"orders": 2
},
{
"quantity": 50,
"price": 12.55,
"orders": 1
},
{
"quantity": 50,
"price": 12.6,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|117771",
"symbol": "MARUTI25MAY11900PE",
"last_price": 11.5,
"volume": 67500,
"average_price": 14.03,
"oi": 42850,
"net_change": 0.4,
"total_buy_quantity": 39350,
"total_sell_quantity": 6850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 116.3,
"last_trade_time": "1747907971211",
"oi_day_high": 47000,
"oi_day_low": 42650
},
"NSE_FO:DRREDDY25MAY1200CE": {
"ohlc": {
"open": 31.95,
"high": 37.45,
"low": 26.7,
"close": 33.9
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 33.75,
"orders": 1
},
{
"quantity": 1250,
"price": 33.7,
"orders": 2
},
{
"quantity": 625,
"price": 33.35,
"orders": 1
},
{
"quantity": 625,
"price": 33.3,
"orders": 1
},
{
"quantity": 1875,
"price": 33,
"orders": 2
}
],
"sell": [
{
"quantity": 1250,
"price": 34.05,
"orders": 2
},
{
"quantity": 625,
"price": 34.3,
"orders": 1
},
{
"quantity": 1250,
"price": 34.35,
"orders": 2
},
{
"quantity": 625,
"price": 34.4,
"orders": 1
},
{
"quantity": 625,
"price": 34.45,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|81220",
"symbol": "DRREDDY25MAY1200CE",
"last_price": 33.9,
"volume": 484375,
"average_price": 31.45,
"oi": 736250,
"net_change": -1.85,
"total_buy_quantity": 105625,
"total_sell_quantity": 90000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 71.65,
"last_trade_time": "1747907990311",
"oi_day_high": 777500,
"oi_day_low": 736250
},
"NSE_FO:EICHERMOT25MAY5650CE": {
"ohlc": {
"open": 18.35,
"high": 18.35,
"low": 10.2,
"close": 14.75
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 14.65,
"orders": 1
},
{
"quantity": 175,
"price": 14.6,
"orders": 1
},
{
"quantity": 350,
"price": 14.55,
"orders": 2
},
{
"quantity": 175,
"price": 14.5,
"orders": 1
},
{
"quantity": 175,
"price": 14.1,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 15.25,
"orders": 2
},
{
"quantity": 350,
"price": 15.5,
"orders": 2
},
{
"quantity": 175,
"price": 15.9,
"orders": 1
},
{
"quantity": 350,
"price": 15.95,
"orders": 1
},
{
"quantity": 175,
"price": 16,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|87977",
"symbol": "EICHERMOT25MAY5650CE",
"last_price": 14.75,
"volume": 124600,
"average_price": 12.27,
"oi": 137375,
"net_change": -4.5,
"total_buy_quantity": 70700,
"total_sell_quantity": 39375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 72.35,
"last_trade_time": "1747907984185",
"oi_day_high": 152075,
"oi_day_low": 134225
},
"NSE_FO:SBIN25MAY810CE": {
"ohlc": {
"open": 3,
"high": 3.5,
"low": 1.8,
"close": 2.7
},
"depth": {
"buy": [
{
"quantity": 18750,
"price": 2.65,
"orders": 6
},
{
"quantity": 10500,
"price": 2.6,
"orders": 9
},
{
"quantity": 18000,
"price": 2.55,
"orders": 9
},
{
"quantity": 19500,
"price": 2.5,
"orders": 12
},
{
"quantity": 16500,
"price": 2.45,
"orders": 10
}
],
"sell": [
{
"quantity": 53250,
"price": 2.75,
"orders": 12
},
{
"quantity": 13500,
"price": 2.8,
"orders": 8
},
{
"quantity": 15750,
"price": 2.85,
"orders": 7
},
{
"quantity": 7500,
"price": 2.9,
"orders": 6
},
{
"quantity": 7500,
"price": 2.95,
"orders": 7
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|136171",
"symbol": "SBIN25MAY810CE",
"last_price": 2.7,
"volume": 6144750,
"average_price": 2.55,
"oi": 7675500,
"net_change": -0.7,
"total_buy_quantity": 636000,
"total_sell_quantity": 627750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.4,
"last_trade_time": "1747907998673",
"oi_day_high": 7908000,
"oi_day_low": 7611000
},
"NSE_FO:IRCTC25MAY780PE": {
"ohlc": {
"open": 10.75,
"high": 16.2,
"low": 9.5,
"close": 12.75
},
"depth": {
"buy": [
{
"quantity": 2625,
"price": 12.3,
"orders": 3
},
{
"quantity": 2625,
"price": 12.25,
"orders": 3
},
{
"quantity": 875,
"price": 12.2,
"orders": 1
},
{
"quantity": 1750,
"price": 12.15,
"orders": 2
},
{
"quantity": 875,
"price": 12.1,
"orders": 1
}
],
"sell": [
{
"quantity": 875,
"price": 12.45,
"orders": 1
},
{
"quantity": 875,
"price": 12.5,
"orders": 1
},
{
"quantity": 875,
"price": 12.55,
"orders": 1
},
{
"quantity": 875,
"price": 12.6,
"orders": 1
},
{
"quantity": 2625,
"price": 12.65,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|95970",
"symbol": "IRCTC25MAY780PE",
"last_price": 12.75,
"volume": 583625,
"average_price": 12.83,
"oi": 256375,
"net_change": 3.55,
"total_buy_quantity": 425250,
"total_sell_quantity": 149625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.2,
"last_trade_time": "1747907999305",
"oi_day_high": 310625,
"oi_day_low": 248500
},
"NSE_FO:NAUKRI25MAY1440PE": {
"ohlc": {
"open": 23.8,
"high": 32.65,
"low": 23.6,
"close": 27.45
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 26.25,
"orders": 1
},
{
"quantity": 750,
"price": 26.2,
"orders": 2
},
{
"quantity": 375,
"price": 26.15,
"orders": 1
},
{
"quantity": 375,
"price": 26.1,
"orders": 1
},
{
"quantity": 375,
"price": 25.65,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 27.55,
"orders": 1
},
{
"quantity": 375,
"price": 27.6,
"orders": 1
},
{
"quantity": 750,
"price": 27.65,
"orders": 2
},
{
"quantity": 375,
"price": 27.85,
"orders": 1
},
{
"quantity": 375,
"price": 27.9,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|107839",
"symbol": "NAUKRI25MAY1440PE",
"last_price": 27.45,
"volume": 228000,
"average_price": 27.54,
"oi": 88875,
"net_change": 4,
"total_buy_quantity": 122250,
"total_sell_quantity": 89625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 55.45,
"last_trade_time": "1747907628397",
"oi_day_high": 90000,
"oi_day_low": 81375
},
"NSE_FO:CDSL25MAY1360CE": {
"ohlc": {
"open": 100.95,
"high": 121.7,
"low": 91.75,
"close": 101
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 101.6,
"orders": 2
},
{
"quantity": 350,
"price": 101.5,
"orders": 1
},
{
"quantity": 700,
"price": 98.5,
"orders": 1
},
{
"quantity": 1050,
"price": 98.2,
"orders": 1
},
{
"quantity": 3850,
"price": 96.35,
"orders": 2
}
],
"sell": [
{
"quantity": 350,
"price": 104.2,
"orders": 1
},
{
"quantity": 350,
"price": 104.25,
"orders": 1
},
{
"quantity": 350,
"price": 104.7,
"orders": 1
},
{
"quantity": 350,
"price": 106.4,
"orders": 1
},
{
"quantity": 350,
"price": 106.85,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|73438",
"symbol": "CDSL25MAY1360CE",
"last_price": 101,
"volume": 23800,
"average_price": 108.38,
"oi": 230300,
"net_change": 3.05,
"total_buy_quantity": 45850,
"total_sell_quantity": 46200,
"lower_circuit_limit": 2.95,
"upper_circuit_limit": 192.95,
"last_trade_time": "1747907741150",
"oi_day_high": 232050,
"oi_day_low": 230300
},
"NSE_FO:ADANIENSOL25MAY960CE": {
"ohlc": {
"open": 3.15,
"high": 4.75,
"low": 2.3,
"close": 3
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 2.9,
"orders": 1
},
{
"quantity": 1250,
"price": 2.85,
"orders": 2
},
{
"quantity": 2500,
"price": 2.8,
"orders": 3
},
{
"quantity": 2500,
"price": 2.75,
"orders": 3
},
{
"quantity": 5000,
"price": 2.7,
"orders": 3
}
],
"sell": [
{
"quantity": 2500,
"price": 3,
"orders": 3
},
{
"quantity": 2500,
"price": 3.05,
"orders": 3
},
{
"quantity": 1875,
"price": 3.1,
"orders": 2
},
{
"quantity": 1875,
"price": 3.15,
"orders": 2
},
{
"quantity": 3125,
"price": 3.2,
"orders": 3
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|64326",
"symbol": "ADANIENSOL25MAY960CE",
"last_price": 3,
"volume": 691875,
"average_price": 3.13,
"oi": 858125,
"net_change": -0.25,
"total_buy_quantity": 459375,
"total_sell_quantity": 176875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.25,
"last_trade_time": "1747907991384",
"oi_day_high": 858125,
"oi_day_low": 752500
},
"NSE_FO:M&M25MAY2900PE": {
"ohlc": {
"open": 8.5,
"high": 19,
"low": 7.6,
"close": 11.15
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 11.2,
"orders": 2
},
{
"quantity": 525,
"price": 11.15,
"orders": 3
},
{
"quantity": 350,
"price": 11.1,
"orders": 2
},
{
"quantity": 1575,
"price": 11.05,
"orders": 5
},
{
"quantity": 1575,
"price": 11,
"orders": 5
}
],
"sell": [
{
"quantity": 175,
"price": 11.3,
"orders": 1
},
{
"quantity": 175,
"price": 11.35,
"orders": 1
},
{
"quantity": 1225,
"price": 11.4,
"orders": 3
},
{
"quantity": 525,
"price": 11.45,
"orders": 3
},
{
"quantity": 700,
"price": 11.5,
"orders": 4
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|103283",
"symbol": "M&M25MAY2900PE",
"last_price": 11.15,
"volume": 1047900,
"average_price": 13.32,
"oi": 498400,
"net_change": 3.9,
"total_buy_quantity": 592200,
"total_sell_quantity": 55300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 67.45,
"last_trade_time": "1747907993601",
"oi_day_high": 508375,
"oi_day_low": 448700
},
"NSE_FO:DLF25MAY680CE": {
"ohlc": {
"open": 97,
"high": 100,
"low": 88,
"close": 96
},
"depth": {
"buy": [
{
"quantity": 825,
"price": 96.85,
"orders": 1
},
{
"quantity": 825,
"price": 96.75,
"orders": 1
},
{
"quantity": 1650,
"price": 96.6,
"orders": 2
},
{
"quantity": 4125,
"price": 96.1,
"orders": 5
},
{
"quantity": 825,
"price": 95.9,
"orders": 1
}
],
"sell": [
{
"quantity": 825,
"price": 97.85,
"orders": 1
},
{
"quantity": 825,
"price": 97.95,
"orders": 1
},
{
"quantity": 1650,
"price": 98,
"orders": 2
},
{
"quantity": 825,
"price": 98.2,
"orders": 1
},
{
"quantity": 3300,
"price": 99.8,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|80521",
"symbol": "DLF25MAY680CE",
"last_price": 96,
"volume": 29700,
"average_price": 93.78,
"oi": 391050,
"net_change": -0.75,
"total_buy_quantity": 84975,
"total_sell_quantity": 79200,
"lower_circuit_limit": 45.8,
"upper_circuit_limit": 147.7,
"last_trade_time": "1747906668115",
"oi_day_high": 404250,
"oi_day_low": 391050
},
"NSE_FO:HCLTECH25MAY1580PE": {
"ohlc": {
"open": 7.15,
"high": 9.55,
"low": 4.6,
"close": 4.6
},
"depth": {
"buy": [
{
"quantity": 11900,
"price": 4.6,
"orders": 1
},
{
"quantity": 1750,
"price": 4.55,
"orders": 2
},
{
"quantity": 2100,
"price": 4.5,
"orders": 4
},
{
"quantity": 1750,
"price": 4.45,
"orders": 4
},
{
"quantity": 1400,
"price": 4.4,
"orders": 3
}
],
"sell": [
{
"quantity": 3500,
"price": 4.7,
"orders": 5
},
{
"quantity": 5250,
"price": 4.75,
"orders": 8
},
{
"quantity": 1750,
"price": 4.8,
"orders": 4
},
{
"quantity": 4200,
"price": 4.85,
"orders": 6
},
{
"quantity": 4550,
"price": 4.9,
"orders": 6
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|92843",
"symbol": "HCLTECH25MAY1580PE",
"last_price": 4.6,
"volume": 966350,
"average_price": 7.3,
"oi": 665000,
"net_change": -0.1,
"total_buy_quantity": 672700,
"total_sell_quantity": 308000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.7,
"last_trade_time": "1747907996557",
"oi_day_high": 676550,
"oi_day_low": 534450
},
"NSE_FO:ASTRAL25MAY1400CE": {
"ohlc": {
"open": 29,
"high": 62,
"low": 22.2,
"close": 57.85
},
"depth": {
"buy": [
{
"quantity": 367,
"price": 57.25,
"orders": 1
},
{
"quantity": 367,
"price": 57.2,
"orders": 1
},
{
"quantity": 367,
"price": 57.05,
"orders": 1
},
{
"quantity": 367,
"price": 57,
"orders": 1
},
{
"quantity": 367,
"price": 56.9,
"orders": 1
}
],
"sell": [
{
"quantity": 734,
"price": 57.85,
"orders": 2
},
{
"quantity": 367,
"price": 57.9,
"orders": 1
},
{
"quantity": 1101,
"price": 58,
"orders": 3
},
{
"quantity": 367,
"price": 58.75,
"orders": 1
},
{
"quantity": 367,
"price": 58.8,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|67956",
"symbol": "ASTRAL25MAY1400CE",
"last_price": 57.85,
"volume": 6400113,
"average_price": 42.37,
"oi": 372505,
"net_change": 27.1,
"total_buy_quantity": 82208,
"total_sell_quantity": 82208,
"lower_circuit_limit": 1.75,
"upper_circuit_limit": 126.7,
"last_trade_time": "1747907995160",
"oi_day_high": 1055859,
"oi_day_low": 372505
},
"NSE_FO:CGPOWER25MAY650PE": {
"ohlc": {
"open": 2,
"high": 2,
"low": 0.95,
"close": 1.3
},
"depth": {
"buy": [
{
"quantity": 1450,
"price": 1.1,
"orders": 2
},
{
"quantity": 725,
"price": 1.05,
"orders": 1
},
{
"quantity": 6525,
"price": 1,
"orders": 3
},
{
"quantity": 2900,
"price": 0.95,
"orders": 4
},
{
"quantity": 1450,
"price": 0.9,
"orders": 2
}
],
"sell": [
{
"quantity": 1450,
"price": 1.3,
"orders": 2
},
{
"quantity": 725,
"price": 1.35,
"orders": 1
},
{
"quantity": 1450,
"price": 1.4,
"orders": 2
},
{
"quantity": 4350,
"price": 1.45,
"orders": 5
},
{
"quantity": 1450,
"price": 1.5,
"orders": 2
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|80254",
"symbol": "CGPOWER25MAY650PE",
"last_price": 1.3,
"volume": 111650,
"average_price": 1.39,
"oi": 311025,
"net_change": -0.6,
"total_buy_quantity": 234900,
"total_sell_quantity": 136300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.9,
"last_trade_time": "1747907330749",
"oi_day_high": 311025,
"oi_day_low": 292900
},
"NSE_FO:SBICARD25MAY930CE": {
"ohlc": {
"open": 3.9,
"high": 3.9,
"low": 1.15,
"close": 1.5
},
"depth": {
"buy": [
{
"quantity": 1600,
"price": 1.4,
"orders": 2
},
{
"quantity": 5600,
"price": 1.35,
"orders": 5
},
{
"quantity": 13600,
"price": 1.3,
"orders": 7
},
{
"quantity": 8800,
"price": 1.25,
"orders": 5
},
{
"quantity": 2400,
"price": 1.2,
"orders": 2
}
],
"sell": [
{
"quantity": 1600,
"price": 1.5,
"orders": 2
},
{
"quantity": 2400,
"price": 1.55,
"orders": 3
},
{
"quantity": 6400,
"price": 1.6,
"orders": 4
},
{
"quantity": 10400,
"price": 1.65,
"orders": 5
},
{
"quantity": 4800,
"price": 1.7,
"orders": 5
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|121085",
"symbol": "SBICARD25MAY930CE",
"last_price": 1.5,
"volume": 469600,
"average_price": 2,
"oi": 325600,
"net_change": -2.8,
"total_buy_quantity": 322400,
"total_sell_quantity": 187200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.3,
"last_trade_time": "1747907896716",
"oi_day_high": 344800,
"oi_day_low": 291200
},
"NSE_FO:HUDCO25MAY230CE": {
"ohlc": {
"open": 4.95,
"high": 5.55,
"low": 2.85,
"close": 4.2
},
"depth": {
"buy": [
{
"quantity": 4850,
"price": 4.2,
"orders": 2
},
{
"quantity": 21825,
"price": 4.15,
"orders": 5
},
{
"quantity": 26675,
"price": 4.1,
"orders": 9
},
{
"quantity": 29100,
"price": 4.05,
"orders": 6
},
{
"quantity": 60625,
"price": 4,
"orders": 16
}
],
"sell": [
{
"quantity": 4850,
"price": 4.25,
"orders": 2
},
{
"quantity": 19400,
"price": 4.3,
"orders": 5
},
{
"quantity": 31525,
"price": 4.35,
"orders": 7
},
{
"quantity": 14550,
"price": 4.4,
"orders": 4
},
{
"quantity": 19400,
"price": 4.45,
"orders": 4
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|90026",
"symbol": "HUDCO25MAY230CE",
"last_price": 4.2,
"volume": 5233150,
"average_price": 4.11,
"oi": 3411975,
"net_change": -1.5,
"total_buy_quantity": 856025,
"total_sell_quantity": 856025,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.7,
"last_trade_time": "1747907999011",
"oi_day_high": 3496850,
"oi_day_low": 2883325
},
"NSE_FO:TATAMOTORS25MAY680CE": {
"ohlc": {
"open": 43.85,
"high": 45.2,
"low": 34.9,
"close": 42.25
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 41.9,
"orders": 1
},
{
"quantity": 550,
"price": 41.85,
"orders": 1
},
{
"quantity": 1100,
"price": 41.8,
"orders": 2
},
{
"quantity": 1650,
"price": 41.7,
"orders": 1
},
{
"quantity": 550,
"price": 41.65,
"orders": 1
}
],
"sell": [
{
"quantity": 1100,
"price": 42.65,
"orders": 2
},
{
"quantity": 550,
"price": 42.7,
"orders": 1
},
{
"quantity": 1650,
"price": 42.75,
"orders": 1
},
{
"quantity": 550,
"price": 42.8,
"orders": 1
},
{
"quantity": 1650,
"price": 42.85,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|128188",
"symbol": "TATAMOTORS25MAY680CE",
"last_price": 42.25,
"volume": 173250,
"average_price": 40.52,
"oi": 1306800,
"net_change": -6.75,
"total_buy_quantity": 124300,
"total_sell_quantity": 80850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 88.45,
"last_trade_time": "1747907960353",
"oi_day_high": 1334850,
"oi_day_low": 1298550
},
"NSE_FO:DIXON25MAY16500CE": {
"ohlc": {
"open": 168.85,
"high": 169,
"low": 50.05,
"close": 62.05
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 62.05,
"orders": 1
},
{
"quantity": 600,
"price": 62,
"orders": 2
},
{
"quantity": 50,
"price": 61.2,
"orders": 1
},
{
"quantity": 50,
"price": 61.15,
"orders": 1
},
{
"quantity": 50,
"price": 58.4,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 62.9,
"orders": 1
},
{
"quantity": 200,
"price": 62.95,
"orders": 4
},
{
"quantity": 50,
"price": 63.55,
"orders": 1
},
{
"quantity": 50,
"price": 63.6,
"orders": 1
},
{
"quantity": 200,
"price": 63.65,
"orders": 3
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|80032",
"symbol": "DIXON25MAY16500CE",
"last_price": 62.05,
"volume": 1253950,
"average_price": 73.55,
"oi": 308650,
"net_change": -112.7,
"total_buy_quantity": 22650,
"total_sell_quantity": 25600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 499.05,
"last_trade_time": "1747907998196",
"oi_day_high": 308650,
"oi_day_low": 276600
},
"NSE_FO:LODHA25MAY1320CE": {
"ohlc": {
"open": 98.75,
"high": 98.75,
"low": 98.75,
"close": 98.75
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 97.7,
"orders": 1
},
{
"quantity": 3150,
"price": 96.3,
"orders": 2
},
{
"quantity": 4500,
"price": 94.15,
"orders": 1
},
{
"quantity": 2250,
"price": 92.15,
"orders": 1
},
{
"quantity": 4500,
"price": 88.9,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 105.95,
"orders": 1
},
{
"quantity": 450,
"price": 106,
"orders": 1
},
{
"quantity": 1350,
"price": 106.75,
"orders": 1
},
{
"quantity": 2250,
"price": 107.1,
"orders": 1
},
{
"quantity": 1800,
"price": 108.2,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|101626",
"symbol": "LODHA25MAY1320CE",
"last_price": 98.75,
"volume": 0,
"average_price": 0,
"oi": 93600,
"net_change": 0,
"total_buy_quantity": 14850,
"total_sell_quantity": 33300,
"lower_circuit_limit": 0.85,
"upper_circuit_limit": 196.65,
"last_trade_time": "1747809591000",
"oi_day_high": 93600,
"oi_day_low": 93150
},
"NSE_FO:ULTRACEMCO25MAY12200PE": {
"ohlc": {
"open": 656.25,
"high": 656.25,
"low": 533.55,
"close": 546.85
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 498.05,
"orders": 2
},
{
"quantity": 50,
"price": 498,
"orders": 1
},
{
"quantity": 50,
"price": 497.9,
"orders": 1
},
{
"quantity": 50,
"price": 497.8,
"orders": 1
},
{
"quantity": 250,
"price": 497.55,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 545.7,
"orders": 1
},
{
"quantity": 50,
"price": 545.75,
"orders": 1
},
{
"quantity": 100,
"price": 550.95,
"orders": 1
},
{
"quantity": 100,
"price": 560.45,
"orders": 1
},
{
"quantity": 250,
"price": 576.6,
"orders": 2
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|137114",
"symbol": "ULTRACEMCO25MAY12200PE",
"last_price": 546.85,
"volume": 4150,
"average_price": 577.95,
"oi": 35200,
"net_change": -2.8,
"total_buy_quantity": 4600,
"total_sell_quantity": 4500,
"lower_circuit_limit": 108,
"upper_circuit_limit": 991.3,
"last_trade_time": "1747907470699",
"oi_day_high": 37850,
"oi_day_low": 35200
},
"NSE_FO:POLICYBZR25MAY1660CE": {
"ohlc": {
"open": 87.95,
"high": 124,
"low": 83.6,
"close": 98.5
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 108.5,
"orders": 1
},
{
"quantity": 325,
"price": 108.35,
"orders": 1
},
{
"quantity": 325,
"price": 108.2,
"orders": 1
},
{
"quantity": 650,
"price": 108.05,
"orders": 1
},
{
"quantity": 3250,
"price": 104.3,
"orders": 1
}
],
"sell": [
{
"quantity": 975,
"price": 117.3,
"orders": 3
},
{
"quantity": 650,
"price": 117.35,
"orders": 2
},
{
"quantity": 325,
"price": 117.4,
"orders": 1
},
{
"quantity": 325,
"price": 117.45,
"orders": 1
},
{
"quantity": 2275,
"price": 118.95,
"orders": 2
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|131103",
"symbol": "POLICYBZR25MAY1660CE",
"last_price": 98.5,
"volume": 12025,
"average_price": 98.87,
"oi": 62400,
"net_change": 12.65,
"total_buy_quantity": 31200,
"total_sell_quantity": 31525,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 192.05,
"last_trade_time": "1747898487666",
"oi_day_high": 66625,
"oi_day_low": 62400
},
"NSE_FO:TIINDIA25MAY2650CE": {
"ohlc": {
"open": 361.65,
"high": 361.65,
"low": 361.65,
"close": 361.65
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 322.6,
"orders": 1
},
{
"quantity": 600,
"price": 322.55,
"orders": 1
},
{
"quantity": 1500,
"price": 321.35,
"orders": 1
},
{
"quantity": 750,
"price": 302.65,
"orders": 1
},
{
"quantity": 7500,
"price": 294.35,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 350.9,
"orders": 1
},
{
"quantity": 750,
"price": 350.95,
"orders": 1
},
{
"quantity": 600,
"price": 353.3,
"orders": 1
},
{
"quantity": 1500,
"price": 355.05,
"orders": 1
},
{
"quantity": 1500,
"price": 355.45,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|143990",
"symbol": "TIINDIA25MAY2650CE",
"last_price": 361.65,
"volume": 0,
"average_price": 0,
"oi": 5850,
"net_change": 0,
"total_buy_quantity": 12300,
"total_sell_quantity": 12300,
"lower_circuit_limit": 143.5,
"upper_circuit_limit": 579.8,
"last_trade_time": "1747821323000",
"oi_day_high": 5850,
"oi_day_low": 5850
},
"NSE_FO:CHAMBLFERT25MAY690PE": {
"ohlc": {
"open": 88.3,
"high": 100.1,
"low": 87.9,
"close": 100.1
},
"depth": {
"buy": [
{
"quantity": 950,
"price": 95.95,
"orders": 1
},
{
"quantity": 950,
"price": 95.9,
"orders": 1
},
{
"quantity": 950,
"price": 95.75,
"orders": 1
},
{
"quantity": 950,
"price": 95.7,
"orders": 1
},
{
"quantity": 4750,
"price": 95.3,
"orders": 1
}
],
"sell": [
{
"quantity": 950,
"price": 97.9,
"orders": 1
},
{
"quantity": 3800,
"price": 99.2,
"orders": 1
},
{
"quantity": 9500,
"price": 100.1,
"orders": 1
},
{
"quantity": 4750,
"price": 100.5,
"orders": 1
},
{
"quantity": 9500,
"price": 101.55,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|80509",
"symbol": "CHAMBLFERT25MAY690PE",
"last_price": 100.1,
"volume": 11400,
"average_price": 92.67,
"oi": 430350,
"net_change": 15.8,
"total_buy_quantity": 80750,
"total_sell_quantity": 75050,
"lower_circuit_limit": 39.25,
"upper_circuit_limit": 129.35,
"last_trade_time": "1747899507968",
"oi_day_high": 437000,
"oi_day_low": 430350
},
"NSE_FO:CANBK25MAY99CE": {
"ohlc": {
"open": 8.5,
"high": 8.7,
"low": 7.4,
"close": 8.3
},
"depth": {
"buy": [
{
"quantity": 13500,
"price": 8.35,
"orders": 2
},
{
"quantity": 33750,
"price": 8.25,
"orders": 2
},
{
"quantity": 6750,
"price": 8.1,
"orders": 1
},
{
"quantity": 13500,
"price": 8,
"orders": 1
},
{
"quantity": 67500,
"price": 7.75,
"orders": 1
}
],
"sell": [
{
"quantity": 6750,
"price": 8.6,
"orders": 1
},
{
"quantity": 13500,
"price": 8.65,
"orders": 2
},
{
"quantity": 6750,
"price": 8.75,
"orders": 1
},
{
"quantity": 27000,
"price": 9.1,
"orders": 1
},
{
"quantity": 67500,
"price": 9.4,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|78981",
"symbol": "CANBK25MAY99CE",
"last_price": 8.3,
"volume": 175500,
"average_price": 8.01,
"oi": 2652750,
"net_change": -0.75,
"total_buy_quantity": 621000,
"total_sell_quantity": 648000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.05,
"last_trade_time": "1747907424442",
"oi_day_high": 2652750,
"oi_day_low": 2639250
},
"NSE_FO:CIPLA25MAY1560CE": {
"ohlc": {
"open": 4.2,
"high": 4.7,
"low": 2.2,
"close": 2.35
},
"depth": {
"buy": [
{
"quantity": 975,
"price": 2.25,
"orders": 2
},
{
"quantity": 1950,
"price": 2.2,
"orders": 4
},
{
"quantity": 2600,
"price": 2.15,
"orders": 6
},
{
"quantity": 3900,
"price": 2.1,
"orders": 5
},
{
"quantity": 975,
"price": 2.05,
"orders": 2
}
],
"sell": [
{
"quantity": 325,
"price": 2.35,
"orders": 1
},
{
"quantity": 1625,
"price": 2.4,
"orders": 4
},
{
"quantity": 2275,
"price": 2.45,
"orders": 6
},
{
"quantity": 1950,
"price": 2.5,
"orders": 4
},
{
"quantity": 1950,
"price": 2.55,
"orders": 4
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|74910",
"symbol": "CIPLA25MAY1560CE",
"last_price": 2.35,
"volume": 237900,
"average_price": 2.84,
"oi": 586625,
"net_change": -1.8,
"total_buy_quantity": 423150,
"total_sell_quantity": 94250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.15,
"last_trade_time": "1747907995392",
"oi_day_high": 639275,
"oi_day_low": 585000
},
"NSE_FO:MUTHOOTFIN25MAY2160PE": {
"ohlc": {
"open": 75,
"high": 95.85,
"low": 67.55,
"close": 78.6
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 69.85,
"orders": 1
},
{
"quantity": 275,
"price": 69.7,
"orders": 1
},
{
"quantity": 275,
"price": 69.45,
"orders": 1
},
{
"quantity": 275,
"price": 69,
"orders": 1
},
{
"quantity": 275,
"price": 68.75,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 73.35,
"orders": 1
},
{
"quantity": 275,
"price": 73.4,
"orders": 1
},
{
"quantity": 275,
"price": 73.5,
"orders": 1
},
{
"quantity": 275,
"price": 73.6,
"orders": 1
},
{
"quantity": 275,
"price": 74.45,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|107189",
"symbol": "MUTHOOTFIN25MAY2160PE",
"last_price": 78.6,
"volume": 61600,
"average_price": 76.84,
"oi": 102575,
"net_change": -5.6,
"total_buy_quantity": 42350,
"total_sell_quantity": 7975,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 170.75,
"last_trade_time": "1747906008091",
"oi_day_high": 113850,
"oi_day_low": 102300
},
"NSE_FO:GODREJPROP25MAY2150PE": {
"ohlc": {
"open": 38.2,
"high": 48.35,
"low": 28.35,
"close": 29.35
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 28.9,
"orders": 1
},
{
"quantity": 450,
"price": 28.85,
"orders": 1
},
{
"quantity": 225,
"price": 28.6,
"orders": 1
},
{
"quantity": 225,
"price": 28.3,
"orders": 1
},
{
"quantity": 450,
"price": 28.25,
"orders": 1
}
],
"sell": [
{
"quantity": 225,
"price": 30.45,
"orders": 1
},
{
"quantity": 225,
"price": 30.5,
"orders": 1
},
{
"quantity": 675,
"price": 30.55,
"orders": 2
},
{
"quantity": 225,
"price": 30.95,
"orders": 1
},
{
"quantity": 225,
"price": 31.25,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|90761",
"symbol": "GODREJPROP25MAY2150PE",
"last_price": 29.35,
"volume": 294075,
"average_price": 37.33,
"oi": 158400,
"net_change": -0.7,
"total_buy_quantity": 174375,
"total_sell_quantity": 35325,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 97.55,
"last_trade_time": "1747907987092",
"oi_day_high": 179325,
"oi_day_low": 158400
},
"NSE_FO:BAJFINANCE25MAY9300PE": {
"ohlc": {
"open": 199.9,
"high": 263.3,
"low": 192.05,
"close": 205
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 199.85,
"orders": 1
},
{
"quantity": 125,
"price": 199.35,
"orders": 1
},
{
"quantity": 125,
"price": 199.3,
"orders": 1
},
{
"quantity": 125,
"price": 199.2,
"orders": 1
},
{
"quantity": 125,
"price": 199.1,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 203.55,
"orders": 1
},
{
"quantity": 125,
"price": 203.6,
"orders": 1
},
{
"quantity": 125,
"price": 204,
"orders": 1
},
{
"quantity": 125,
"price": 204.05,
"orders": 1
},
{
"quantity": 125,
"price": 205.55,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|72469",
"symbol": "BAJFINANCE25MAY9300PE",
"last_price": 205,
"volume": 163875,
"average_price": 221.66,
"oi": 105625,
"net_change": 15.1,
"total_buy_quantity": 21500,
"total_sell_quantity": 13375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 456.1,
"last_trade_time": "1747907964668",
"oi_day_high": 119750,
"oi_day_low": 105625
},
"NSE_FO:KEI25MAY3000CE": {
"ohlc": {
"open": 435,
"high": 435,
"low": 435,
"close": 435
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 450.9,
"orders": 1
},
{
"quantity": 1500,
"price": 445.7,
"orders": 1
},
{
"quantity": 1500,
"price": 432.3,
"orders": 1
},
{
"quantity": 750,
"price": 427.6,
"orders": 1
},
{
"quantity": 6000,
"price": 390.2,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 479,
"orders": 1
},
{
"quantity": 750,
"price": 479.05,
"orders": 1
},
{
"quantity": 1500,
"price": 479.3,
"orders": 1
},
{
"quantity": 600,
"price": 479.6,
"orders": 1
},
{
"quantity": 1500,
"price": 482.5,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|99710",
"symbol": "KEI25MAY3000CE",
"last_price": 435,
"volume": 0,
"average_price": 0,
"oi": 33300,
"net_change": 0,
"total_buy_quantity": 10500,
"total_sell_quantity": 10800,
"lower_circuit_limit": 140.7,
"upper_circuit_limit": 729.3,
"last_trade_time": "1747809810000",
"oi_day_high": 33450,
"oi_day_low": 33300
},
"NSE_FO:BHARTIARTL25MAY1840PE": {
"ohlc": {
"open": 31.65,
"high": 32.8,
"low": 20.7,
"close": 21.55
},
"depth": {
"buy": [
{
"quantity": 475,
"price": 21.55,
"orders": 1
},
{
"quantity": 950,
"price": 21.5,
"orders": 2
},
{
"quantity": 475,
"price": 21.4,
"orders": 1
},
{
"quantity": 475,
"price": 21.35,
"orders": 1
},
{
"quantity": 475,
"price": 21.3,
"orders": 1
}
],
"sell": [
{
"quantity": 475,
"price": 21.7,
"orders": 1
},
{
"quantity": 950,
"price": 21.85,
"orders": 2
},
{
"quantity": 475,
"price": 21.9,
"orders": 1
},
{
"quantity": 475,
"price": 21.95,
"orders": 1
},
{
"quantity": 475,
"price": 22,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|71335",
"symbol": "BHARTIARTL25MAY1840PE",
"last_price": 21.55,
"volume": 1742775,
"average_price": 24.5,
"oi": 565250,
"net_change": -8,
"total_buy_quantity": 275975,
"total_sell_quantity": 63175,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 74.95,
"last_trade_time": "1747907986935",
"oi_day_high": 615125,
"oi_day_low": 551000
},
"NSE_FO:LTF25MAY180CE": {
"ohlc": {
"open": 0.65,
"high": 1,
"low": 0.55,
"close": 0.7
},
"depth": {
"buy": [
{
"quantity": 26772,
"price": 0.7,
"orders": 3
},
{
"quantity": 66930,
"price": 0.65,
"orders": 9
},
{
"quantity": 66930,
"price": 0.6,
"orders": 7
},
{
"quantity": 71392,
"price": 0.55,
"orders": 6
},
{
"quantity": 120474,
"price": 0.5,
"orders": 10
}
],
"sell": [
{
"quantity": 285568,
"price": 0.75,
"orders": 11
},
{
"quantity": 71392,
"price": 0.8,
"orders": 8
},
{
"quantity": 75854,
"price": 0.85,
"orders": 9
},
{
"quantity": 89240,
"price": 0.9,
"orders": 8
},
{
"quantity": 62468,
"price": 0.95,
"orders": 10
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|102368",
"symbol": "LTF25MAY180CE",
"last_price": 0.7,
"volume": 2253310,
"average_price": 0.74,
"oi": 4586936,
"net_change": -0.15,
"total_buy_quantity": 1311828,
"total_sell_quantity": 1686636,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.85,
"last_trade_time": "1747907828184",
"oi_day_high": 4694024,
"oi_day_low": 4528930
},
"NSE_FO:YESBANK25MAY18CE": {
"ohlc": {
"open": 3.05,
"high": 3.05,
"low": 2.85,
"close": 2.85
},
"depth": {
"buy": [
{
"quantity": 104000,
"price": 2.95,
"orders": 1
},
{
"quantity": 260000,
"price": 2.9,
"orders": 1
},
{
"quantity": 26000,
"price": 2.85,
"orders": 1
},
{
"quantity": 26000,
"price": 2.8,
"orders": 1
},
{
"quantity": 26000,
"price": 2.7,
"orders": 1
}
],
"sell": [
{
"quantity": 156000,
"price": 3.1,
"orders": 3
},
{
"quantity": 442000,
"price": 3.15,
"orders": 4
},
{
"quantity": 286000,
"price": 3.2,
"orders": 2
},
{
"quantity": 26000,
"price": 3.6,
"orders": 1
},
{
"quantity": 52000,
"price": 3.9,
"orders": 2
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|140559",
"symbol": "YESBANK25MAY18CE",
"last_price": 2.85,
"volume": 1066000,
"average_price": 2.95,
"oi": 14768000,
"net_change": -0.25,
"total_buy_quantity": 1872000,
"total_sell_quantity": 2054000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.1,
"last_trade_time": "1747904397136",
"oi_day_high": 15444000,
"oi_day_low": 14768000
},
"NSE_FO:NMDC25MAY68CE": {
"ohlc": {
"open": 2.5,
"high": 4.3,
"low": 2.5,
"close": 4.3
},
"depth": {
"buy": [
{
"quantity": 54000,
"price": 4.25,
"orders": 3
},
{
"quantity": 67500,
"price": 4.2,
"orders": 4
},
{
"quantity": 67500,
"price": 4.15,
"orders": 4
},
{
"quantity": 135000,
"price": 4.1,
"orders": 5
},
{
"quantity": 175500,
"price": 4.05,
"orders": 5
}
],
"sell": [
{
"quantity": 54000,
"price": 4.35,
"orders": 4
},
{
"quantity": 135000,
"price": 4.4,
"orders": 5
},
{
"quantity": 54000,
"price": 4.45,
"orders": 3
},
{
"quantity": 148500,
"price": 4.5,
"orders": 4
},
{
"quantity": 108000,
"price": 4.55,
"orders": 3
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|53937",
"symbol": "NMDC25MAY68CE",
"last_price": 4.3,
"volume": 2106000,
"average_price": 3.36,
"oi": 3240000,
"net_change": 1.35,
"total_buy_quantity": 2268000,
"total_sell_quantity": 1242000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.95,
"last_trade_time": "1747907990392",
"oi_day_high": 3523500,
"oi_day_low": 3240000
},
"NSE_FO:APOLLOHOSP25MAY7150PE": {
"ohlc": {
"open": 221.1,
"high": 234.1,
"low": 197.6,
"close": 203.95
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 183.6,
"orders": 2
},
{
"quantity": 125,
"price": 183.55,
"orders": 1
},
{
"quantity": 125,
"price": 182.3,
"orders": 1
},
{
"quantity": 3750,
"price": 0.1,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 125,
"price": 208.8,
"orders": 1
},
{
"quantity": 375,
"price": 208.85,
"orders": 3
},
{
"quantity": 125,
"price": 208.9,
"orders": 1
},
{
"quantity": 125,
"price": 222.6,
"orders": 1
},
{
"quantity": 375,
"price": 241.05,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|68322",
"symbol": "APOLLOHOSP25MAY7150PE",
"last_price": 203.95,
"volume": 1625,
"average_price": 216.88,
"oi": 7000,
"net_change": 28.7,
"total_buy_quantity": 4500,
"total_sell_quantity": 5875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 386.6,
"last_trade_time": "1747907023490",
"oi_day_high": 7750,
"oi_day_low": 7000
},
"NSE_FO:HFCL25MAY85CE": {
"ohlc": {
"open": 2.55,
"high": 2.95,
"low": 1.95,
"close": 2.35
},
"depth": {
"buy": [
{
"quantity": 20750,
"price": 2.2,
"orders": 5
},
{
"quantity": 37350,
"price": 2.15,
"orders": 7
},
{
"quantity": 66400,
"price": 2.1,
"orders": 7
},
{
"quantity": 45650,
"price": 2.05,
"orders": 6
},
{
"quantity": 45650,
"price": 2,
"orders": 5
}
],
"sell": [
{
"quantity": 4150,
"price": 2.25,
"orders": 1
},
{
"quantity": 16600,
"price": 2.3,
"orders": 4
},
{
"quantity": 41500,
"price": 2.35,
"orders": 5
},
{
"quantity": 74700,
"price": 2.4,
"orders": 7
},
{
"quantity": 41500,
"price": 2.45,
"orders": 6
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|88361",
"symbol": "HFCL25MAY85CE",
"last_price": 2.35,
"volume": 8457700,
"average_price": 2.41,
"oi": 4316000,
"net_change": -0.7,
"total_buy_quantity": 1315550,
"total_sell_quantity": 1635100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.05,
"last_trade_time": "1747907997696",
"oi_day_high": 4320150,
"oi_day_low": 3299250
},
"NSE_FO:OIL25MAY400CE": {
"ohlc": {
"open": 19,
"high": 22.75,
"low": 12.35,
"close": 21.8
},
"depth": {
"buy": [
{
"quantity": 1075,
"price": 20.6,
"orders": 1
},
{
"quantity": 1075,
"price": 20.55,
"orders": 1
},
{
"quantity": 1075,
"price": 20.5,
"orders": 1
},
{
"quantity": 1075,
"price": 20.45,
"orders": 1
},
{
"quantity": 4300,
"price": 20.35,
"orders": 4
}
],
"sell": [
{
"quantity": 1075,
"price": 21.1,
"orders": 1
},
{
"quantity": 1075,
"price": 21.2,
"orders": 1
},
{
"quantity": 1075,
"price": 21.25,
"orders": 1
},
{
"quantity": 4300,
"price": 21.3,
"orders": 2
},
{
"quantity": 3225,
"price": 21.55,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|111298",
"symbol": "OIL25MAY400CE",
"last_price": 21.8,
"volume": 809475,
"average_price": 16.3,
"oi": 337550,
"net_change": -7.25,
"total_buy_quantity": 177375,
"total_sell_quantity": 179525,
"lower_circuit_limit": 0.9,
"upper_circuit_limit": 57.2,
"last_trade_time": "1747907745325",
"oi_day_high": 345075,
"oi_day_low": 211775
},
"NSE_FO:TATAPOWER25MAY395PE": {
"ohlc": {
"open": 4.85,
"high": 9.4,
"low": 3.05,
"close": 4.55
},
"depth": {
"buy": [
{
"quantity": 2700,
"price": 4.7,
"orders": 2
},
{
"quantity": 10800,
"price": 4.65,
"orders": 5
},
{
"quantity": 8100,
"price": 4.6,
"orders": 4
},
{
"quantity": 9450,
"price": 4.55,
"orders": 4
},
{
"quantity": 25650,
"price": 4.5,
"orders": 5
}
],
"sell": [
{
"quantity": 13500,
"price": 4.8,
"orders": 7
},
{
"quantity": 22950,
"price": 4.85,
"orders": 10
},
{
"quantity": 12150,
"price": 4.9,
"orders": 6
},
{
"quantity": 17550,
"price": 4.95,
"orders": 8
},
{
"quantity": 18900,
"price": 5,
"orders": 8
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|142868",
"symbol": "TATAPOWER25MAY395PE",
"last_price": 4.55,
"volume": 4675050,
"average_price": 5.46,
"oi": 1309500,
"net_change": 1.15,
"total_buy_quantity": 673650,
"total_sell_quantity": 437400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.4,
"last_trade_time": "1747907987117",
"oi_day_high": 1313550,
"oi_day_low": 919350
},
"NSE_FO:MCX25MAY6200CE": {
"ohlc": {
"open": 235.05,
"high": 276.6,
"low": 166.6,
"close": 244.9
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 241.5,
"orders": 1
},
{
"quantity": 100,
"price": 241.4,
"orders": 1
},
{
"quantity": 100,
"price": 241.35,
"orders": 1
},
{
"quantity": 100,
"price": 241.3,
"orders": 1
},
{
"quantity": 200,
"price": 240.95,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 244.15,
"orders": 1
},
{
"quantity": 100,
"price": 245,
"orders": 1
},
{
"quantity": 200,
"price": 246.95,
"orders": 1
},
{
"quantity": 200,
"price": 250.95,
"orders": 1
},
{
"quantity": 400,
"price": 251,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|105165",
"symbol": "MCX25MAY6200CE",
"last_price": 244.9,
"volume": 73200,
"average_price": 228.44,
"oi": 56700,
"net_change": -7.15,
"total_buy_quantity": 19200,
"total_sell_quantity": 9400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 586.15,
"last_trade_time": "1747907955121",
"oi_day_high": 61100,
"oi_day_low": 56300
},
"NSE_FO:ETERNAL25MAY235PE": {
"ohlc": {
"open": 4.25,
"high": 9.5,
"low": 4.25,
"close": 7.35
},
"depth": {
"buy": [
{
"quantity": 6000,
"price": 7.2,
"orders": 3
},
{
"quantity": 10000,
"price": 7.15,
"orders": 4
},
{
"quantity": 4000,
"price": 7.1,
"orders": 2
},
{
"quantity": 10000,
"price": 7.05,
"orders": 4
},
{
"quantity": 6000,
"price": 7,
"orders": 3
}
],
"sell": [
{
"quantity": 6000,
"price": 7.35,
"orders": 3
},
{
"quantity": 6000,
"price": 7.4,
"orders": 3
},
{
"quantity": 10000,
"price": 7.45,
"orders": 4
},
{
"quantity": 2000,
"price": 7.5,
"orders": 1
},
{
"quantity": 24000,
"price": 7.55,
"orders": 3
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|146347",
"symbol": "ETERNAL25MAY235PE",
"last_price": 7.35,
"volume": 2710000,
"average_price": 8.2,
"oi": 1344000,
"net_change": -0.55,
"total_buy_quantity": 272000,
"total_sell_quantity": 252000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.9,
"last_trade_time": "1747907986720",
"oi_day_high": 1426000,
"oi_day_low": 1334000
},
"NSE_FO:PNB25MAY103PE": {
"ohlc": {
"open": 2.5,
"high": 3.9,
"low": 2.05,
"close": 3
},
"depth": {
"buy": [
{
"quantity": 56000,
"price": 2.9,
"orders": 6
},
{
"quantity": 40000,
"price": 2.85,
"orders": 4
},
{
"quantity": 48000,
"price": 2.8,
"orders": 5
},
{
"quantity": 40000,
"price": 2.75,
"orders": 4
},
{
"quantity": 40000,
"price": 2.7,
"orders": 4
}
],
"sell": [
{
"quantity": 8000,
"price": 3,
"orders": 1
},
{
"quantity": 24000,
"price": 3.05,
"orders": 3
},
{
"quantity": 32000,
"price": 3.1,
"orders": 4
},
{
"quantity": 40000,
"price": 3.15,
"orders": 4
},
{
"quantity": 32000,
"price": 3.2,
"orders": 4
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|129891",
"symbol": "PNB25MAY103PE",
"last_price": 3,
"volume": 4392000,
"average_price": 2.81,
"oi": 3224000,
"net_change": 0.8,
"total_buy_quantity": 1176000,
"total_sell_quantity": 1240000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.2,
"last_trade_time": "1747907973117",
"oi_day_high": 3520000,
"oi_day_low": 3208000
},
"NSE_FO:LUPIN25MAY2100CE": {
"ohlc": {
"open": 11.2,
"high": 11.75,
"low": 5.45,
"close": 6.55
},
"depth": {
"buy": [
{
"quantity": 850,
"price": 6.5,
"orders": 1
},
{
"quantity": 850,
"price": 6.45,
"orders": 2
},
{
"quantity": 850,
"price": 6.4,
"orders": 2
},
{
"quantity": 1275,
"price": 6.35,
"orders": 3
},
{
"quantity": 425,
"price": 6.3,
"orders": 1
}
],
"sell": [
{
"quantity": 425,
"price": 6.55,
"orders": 1
},
{
"quantity": 1700,
"price": 6.6,
"orders": 3
},
{
"quantity": 1275,
"price": 6.65,
"orders": 3
},
{
"quantity": 850,
"price": 6.7,
"orders": 2
},
{
"quantity": 850,
"price": 6.75,
"orders": 2
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|116359",
"symbol": "LUPIN25MAY2100CE",
"last_price": 6.55,
"volume": 1048475,
"average_price": 7.07,
"oi": 1482400,
"net_change": -5.4,
"total_buy_quantity": 330650,
"total_sell_quantity": 181900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.45,
"last_trade_time": "1747907995222",
"oi_day_high": 1544025,
"oi_day_low": 1457325
},
"NSE_FO:ADANIPORTS25MAY1240CE": {
"ohlc": {
"open": 160,
"high": 160,
"low": 126,
"close": 127
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 137.55,
"orders": 1
},
{
"quantity": 1200,
"price": 137.5,
"orders": 3
},
{
"quantity": 400,
"price": 137.45,
"orders": 1
},
{
"quantity": 800,
"price": 137.4,
"orders": 2
},
{
"quantity": 400,
"price": 137.3,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 141.95,
"orders": 2
},
{
"quantity": 400,
"price": 142,
"orders": 1
},
{
"quantity": 400,
"price": 142.1,
"orders": 1
},
{
"quantity": 800,
"price": 142.2,
"orders": 2
},
{
"quantity": 400,
"price": 142.35,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|65156",
"symbol": "ADANIPORTS25MAY1240CE",
"last_price": 127,
"volume": 19200,
"average_price": 128.31,
"oi": 225200,
"net_change": -19.7,
"total_buy_quantity": 20000,
"total_sell_quantity": 22800,
"lower_circuit_limit": 50.25,
"upper_circuit_limit": 243.15,
"last_trade_time": "1747903108418",
"oi_day_high": 240400,
"oi_day_low": 225200
},
"NSE_FO:UNIONBANK25MAY127.5PE": {
"ohlc": {
"open": 0.25,
"high": 0.3,
"low": 0.2,
"close": 0.25
},
"depth": {
"buy": [
{
"quantity": 30975,
"price": 0.2,
"orders": 4
},
{
"quantity": 110625,
"price": 0.15,
"orders": 9
},
{
"quantity": 429225,
"price": 0.1,
"orders": 16
},
{
"quantity": 641625,
"price": 0.05,
"orders": 14
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 8850,
"price": 0.25,
"orders": 2
},
{
"quantity": 22125,
"price": 0.3,
"orders": 4
},
{
"quantity": 22125,
"price": 0.35,
"orders": 4
},
{
"quantity": 48675,
"price": 0.4,
"orders": 11
},
{
"quantity": 13275,
"price": 0.45,
"orders": 3
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|145458",
"symbol": "UNIONBANK25MAY127.5PE",
"last_price": 0.25,
"volume": 57525,
"average_price": 0.25,
"oi": 380550,
"net_change": -0.05,
"total_buy_quantity": 1212450,
"total_sell_quantity": 650475,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.3,
"last_trade_time": "1747907697072",
"oi_day_high": 384975,
"oi_day_low": 376125
},
"NSE_FO:UNITDSPR25MAY1560PE": {
"ohlc": {
"open": 35.05,
"high": 49.8,
"low": 15.1,
"close": 17
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 16.4,
"orders": 1
},
{
"quantity": 350,
"price": 16.3,
"orders": 1
},
{
"quantity": 350,
"price": 16.05,
"orders": 1
},
{
"quantity": 700,
"price": 15.7,
"orders": 2
},
{
"quantity": 350,
"price": 15.5,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 17.1,
"orders": 1
},
{
"quantity": 350,
"price": 17.15,
"orders": 1
},
{
"quantity": 350,
"price": 17.45,
"orders": 1
},
{
"quantity": 350,
"price": 17.5,
"orders": 1
},
{
"quantity": 350,
"price": 17.8,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|138464",
"symbol": "UNITDSPR25MAY1560PE",
"last_price": 17,
"volume": 440300,
"average_price": 25.86,
"oi": 184800,
"net_change": -11.15,
"total_buy_quantity": 273350,
"total_sell_quantity": 65100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 64.8,
"last_trade_time": "1747907998575",
"oi_day_high": 210350,
"oi_day_low": 180950
},
"NSE_FO:CONCOR25MAY710PE": {
"ohlc": {
"open": 9.7,
"high": 9.7,
"low": 5.1,
"close": 5.25
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 5.5,
"orders": 3
},
{
"quantity": 2000,
"price": 5.45,
"orders": 2
},
{
"quantity": 2000,
"price": 5.4,
"orders": 2
},
{
"quantity": 4000,
"price": 5.35,
"orders": 3
},
{
"quantity": 1000,
"price": 5.3,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 5.65,
"orders": 2
},
{
"quantity": 4000,
"price": 5.7,
"orders": 4
},
{
"quantity": 3000,
"price": 5.75,
"orders": 3
},
{
"quantity": 3000,
"price": 5.8,
"orders": 3
},
{
"quantity": 3000,
"price": 5.85,
"orders": 2
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|83186",
"symbol": "CONCOR25MAY710PE",
"last_price": 5.25,
"volume": 430000,
"average_price": 6.9,
"oi": 315000,
"net_change": -2.75,
"total_buy_quantity": 510000,
"total_sell_quantity": 166000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28,
"last_trade_time": "1747907985497",
"oi_day_high": 318000,
"oi_day_low": 227000
},
"NSE_FO:SOLARINDS25MAY13250PE": {
"ohlc": {
"open": 50,
"high": 50,
"low": 20.85,
"close": 21.1
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 20.05,
"orders": 1
},
{
"quantity": 150,
"price": 20,
"orders": 2
},
{
"quantity": 75,
"price": 19,
"orders": 1
},
{
"quantity": 75,
"price": 18.95,
"orders": 1
},
{
"quantity": 450,
"price": 18.8,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 21.85,
"orders": 1
},
{
"quantity": 75,
"price": 21.9,
"orders": 1
},
{
"quantity": 225,
"price": 21.95,
"orders": 1
},
{
"quantity": 75,
"price": 22.1,
"orders": 1
},
{
"quantity": 75,
"price": 25,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|138655",
"symbol": "SOLARINDS25MAY13250PE",
"last_price": 21.1,
"volume": 66975,
"average_price": 29.65,
"oi": 13875,
"net_change": -30.5,
"total_buy_quantity": 13275,
"total_sell_quantity": 3750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 197.7,
"last_trade_time": "1747907955237",
"oi_day_high": 21375,
"oi_day_low": 12600
},
"NSE_FO:BHEL25MAY230PE": {
"ohlc": {
"open": 0.75,
"high": 0.9,
"low": 0.45,
"close": 0.5
},
"depth": {
"buy": [
{
"quantity": 10500,
"price": 0.5,
"orders": 3
},
{
"quantity": 70875,
"price": 0.45,
"orders": 13
},
{
"quantity": 86625,
"price": 0.4,
"orders": 12
},
{
"quantity": 65625,
"price": 0.35,
"orders": 9
},
{
"quantity": 154875,
"price": 0.3,
"orders": 9
}
],
"sell": [
{
"quantity": 52500,
"price": 0.55,
"orders": 10
},
{
"quantity": 81375,
"price": 0.6,
"orders": 14
},
{
"quantity": 73500,
"price": 0.65,
"orders": 11
},
{
"quantity": 31500,
"price": 0.7,
"orders": 5
},
{
"quantity": 42000,
"price": 0.75,
"orders": 8
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|71451",
"symbol": "BHEL25MAY230PE",
"last_price": 0.5,
"volume": 2249625,
"average_price": 0.6,
"oi": 4646250,
"net_change": -0.35,
"total_buy_quantity": 648375,
"total_sell_quantity": 1218000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.85,
"last_trade_time": "1747907994236",
"oi_day_high": 5152875,
"oi_day_low": 4646250
},
"NSE_FO:TRENT25MAY5300PE": {
"ohlc": {
"open": 60,
"high": 102.4,
"low": 51.15,
"close": 68.8
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 68.35,
"orders": 1
},
{
"quantity": 300,
"price": 68.2,
"orders": 1
},
{
"quantity": 100,
"price": 68.15,
"orders": 1
},
{
"quantity": 100,
"price": 68.1,
"orders": 1
},
{
"quantity": 200,
"price": 68,
"orders": 2
}
],
"sell": [
{
"quantity": 200,
"price": 70.35,
"orders": 2
},
{
"quantity": 300,
"price": 70.55,
"orders": 1
},
{
"quantity": 100,
"price": 70.6,
"orders": 1
},
{
"quantity": 100,
"price": 70.65,
"orders": 1
},
{
"quantity": 300,
"price": 70.9,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|144981",
"symbol": "TRENT25MAY5300PE",
"last_price": 68.8,
"volume": 825900,
"average_price": 76.02,
"oi": 178700,
"net_change": 21.85,
"total_buy_quantity": 42600,
"total_sell_quantity": 11000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 385.4,
"last_trade_time": "1747907990307",
"oi_day_high": 181200,
"oi_day_low": 158400
},
"NSE_FO:INDHOTEL25MAY820CE": {
"ohlc": {
"open": 2.35,
"high": 2.85,
"low": 1.55,
"close": 2.05
},
"depth": {
"buy": [
{
"quantity": 6000,
"price": 2.05,
"orders": 2
},
{
"quantity": 19000,
"price": 2,
"orders": 7
},
{
"quantity": 20000,
"price": 1.95,
"orders": 10
},
{
"quantity": 30000,
"price": 1.9,
"orders": 8
},
{
"quantity": 12000,
"price": 1.85,
"orders": 7
}
],
"sell": [
{
"quantity": 6000,
"price": 2.1,
"orders": 2
},
{
"quantity": 7000,
"price": 2.15,
"orders": 4
},
{
"quantity": 6000,
"price": 2.2,
"orders": 5
},
{
"quantity": 5000,
"price": 2.25,
"orders": 3
},
{
"quantity": 5000,
"price": 2.3,
"orders": 3
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|93231",
"symbol": "INDHOTEL25MAY820CE",
"last_price": 2.05,
"volume": 1310000,
"average_price": 2.23,
"oi": 1483000,
"net_change": -1,
"total_buy_quantity": 558000,
"total_sell_quantity": 248000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.05,
"last_trade_time": "1747907992628",
"oi_day_high": 1711000,
"oi_day_low": 1448000
},
"NSE_FO:BIOCON25MAY325PE": {
"ohlc": {
"open": 1.85,
"high": 3.35,
"low": 1.85,
"close": 2.15
},
"depth": {
"buy": [
{
"quantity": 5000,
"price": 2.2,
"orders": 2
},
{
"quantity": 7500,
"price": 2.15,
"orders": 3
},
{
"quantity": 7500,
"price": 2.1,
"orders": 3
},
{
"quantity": 27500,
"price": 2.05,
"orders": 6
},
{
"quantity": 7500,
"price": 2,
"orders": 3
}
],
"sell": [
{
"quantity": 5000,
"price": 2.35,
"orders": 2
},
{
"quantity": 7500,
"price": 2.4,
"orders": 3
},
{
"quantity": 10000,
"price": 2.45,
"orders": 3
},
{
"quantity": 10000,
"price": 2.5,
"orders": 3
},
{
"quantity": 2500,
"price": 2.55,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|75655",
"symbol": "BIOCON25MAY325PE",
"last_price": 2.15,
"volume": 700000,
"average_price": 2.72,
"oi": 905000,
"net_change": 0.6,
"total_buy_quantity": 352500,
"total_sell_quantity": 847500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.55,
"last_trade_time": "1747907890254",
"oi_day_high": 1037500,
"oi_day_low": 905000
},
"NSE_FO:IRFC25MAY132.5CE": {
"ohlc": {
"open": 6.4,
"high": 6.8,
"low": 4.25,
"close": 5.5
},
"depth": {
"buy": [
{
"quantity": 7050,
"price": 5.45,
"orders": 2
},
{
"quantity": 7050,
"price": 5.4,
"orders": 2
},
{
"quantity": 10575,
"price": 5.35,
"orders": 3
},
{
"quantity": 7050,
"price": 5.3,
"orders": 2
},
{
"quantity": 7050,
"price": 5.25,
"orders": 2
}
],
"sell": [
{
"quantity": 3525,
"price": 5.55,
"orders": 1
},
{
"quantity": 17625,
"price": 5.6,
"orders": 5
},
{
"quantity": 17625,
"price": 5.65,
"orders": 4
},
{
"quantity": 10575,
"price": 5.7,
"orders": 3
},
{
"quantity": 17625,
"price": 5.75,
"orders": 4
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|108335",
"symbol": "IRFC25MAY132.5CE",
"last_price": 5.5,
"volume": 306675,
"average_price": 5.75,
"oi": 1600350,
"net_change": -1.2,
"total_buy_quantity": 539325,
"total_sell_quantity": 313725,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.7,
"last_trade_time": "1747907985046",
"oi_day_high": 1610925,
"oi_day_low": 1596825
},
"NSE_FO:ICICIBANK25MAY1400CE": {
"ohlc": {
"open": 49.5,
"high": 49.5,
"low": 36.4,
"close": 46.55
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 45.95,
"orders": 1
},
{
"quantity": 700,
"price": 45.9,
"orders": 1
},
{
"quantity": 700,
"price": 45.85,
"orders": 1
},
{
"quantity": 700,
"price": 45.8,
"orders": 1
},
{
"quantity": 700,
"price": 45.75,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 46.4,
"orders": 1
},
{
"quantity": 1400,
"price": 46.75,
"orders": 2
},
{
"quantity": 1400,
"price": 46.9,
"orders": 2
},
{
"quantity": 700,
"price": 46.95,
"orders": 1
},
{
"quantity": 2100,
"price": 47.05,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|90470",
"symbol": "ICICIBANK25MAY1400CE",
"last_price": 46.55,
"volume": 386400,
"average_price": 42,
"oi": 867300,
"net_change": -2.85,
"total_buy_quantity": 104300,
"total_sell_quantity": 70000,
"lower_circuit_limit": 3.85,
"upper_circuit_limit": 94.95,
"last_trade_time": "1747907820000",
"oi_day_high": 892500,
"oi_day_low": 849100
},
"NSE_FO:NCC25MAY220PE": {
"ohlc": {
"open": 1.8,
"high": 1.8,
"low": 0.95,
"close": 1
},
"depth": {
"buy": [
{
"quantity": 1775,
"price": 0.95,
"orders": 1
},
{
"quantity": 24850,
"price": 0.9,
"orders": 8
},
{
"quantity": 19525,
"price": 0.85,
"orders": 5
},
{
"quantity": 14200,
"price": 0.8,
"orders": 8
},
{
"quantity": 14200,
"price": 0.75,
"orders": 6
}
],
"sell": [
{
"quantity": 23075,
"price": 1,
"orders": 5
},
{
"quantity": 35500,
"price": 1.05,
"orders": 7
},
{
"quantity": 30175,
"price": 1.1,
"orders": 5
},
{
"quantity": 30175,
"price": 1.15,
"orders": 5
},
{
"quantity": 39050,
"price": 1.2,
"orders": 7
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|108152",
"symbol": "NCC25MAY220PE",
"last_price": 1,
"volume": 1125350,
"average_price": 1.33,
"oi": 871525,
"net_change": -0.8,
"total_buy_quantity": 434875,
"total_sell_quantity": 685150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.8,
"last_trade_time": "1747907975753",
"oi_day_high": 926550,
"oi_day_low": 745500
},
"NSE_FO:VEDL25MAY420PE": {
"ohlc": {
"open": 2.5,
"high": 2.65,
"low": 1.4,
"close": 1.7
},
"depth": {
"buy": [
{
"quantity": 1150,
"price": 1.7,
"orders": 1
},
{
"quantity": 8050,
"price": 1.65,
"orders": 5
},
{
"quantity": 10350,
"price": 1.6,
"orders": 5
},
{
"quantity": 12650,
"price": 1.55,
"orders": 7
},
{
"quantity": 17250,
"price": 1.5,
"orders": 8
}
],
"sell": [
{
"quantity": 8050,
"price": 1.75,
"orders": 5
},
{
"quantity": 11500,
"price": 1.8,
"orders": 7
},
{
"quantity": 21850,
"price": 1.85,
"orders": 12
},
{
"quantity": 19550,
"price": 1.9,
"orders": 9
},
{
"quantity": 11500,
"price": 1.95,
"orders": 8
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|139762",
"symbol": "VEDL25MAY420PE",
"last_price": 1.7,
"volume": 2493200,
"average_price": 2.1,
"oi": 2107950,
"net_change": -0.4,
"total_buy_quantity": 271400,
"total_sell_quantity": 438150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.1,
"last_trade_time": "1747907994438",
"oi_day_high": 2260900,
"oi_day_low": 2105650
},
"NSE_FO:SAIL25MAY117.5CE": {
"ohlc": {
"open": 8.35,
"high": 9.6,
"low": 7.5,
"close": 8.9
},
"depth": {
"buy": [
{
"quantity": 4000,
"price": 8.8,
"orders": 1
},
{
"quantity": 4000,
"price": 8.75,
"orders": 1
},
{
"quantity": 12000,
"price": 8.7,
"orders": 1
},
{
"quantity": 4000,
"price": 8.5,
"orders": 1
},
{
"quantity": 16000,
"price": 8.25,
"orders": 1
}
],
"sell": [
{
"quantity": 4000,
"price": 9.1,
"orders": 1
},
{
"quantity": 4000,
"price": 9.15,
"orders": 1
},
{
"quantity": 4000,
"price": 9.2,
"orders": 1
},
{
"quantity": 8000,
"price": 9.35,
"orders": 1
},
{
"quantity": 4000,
"price": 9.5,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|135181",
"symbol": "SAIL25MAY117.5CE",
"last_price": 8.9,
"volume": 244000,
"average_price": 8.64,
"oi": 2304000,
"net_change": 0.55,
"total_buy_quantity": 312000,
"total_sell_quantity": 404000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.35,
"last_trade_time": "1747907432269",
"oi_day_high": 2352000,
"oi_day_low": 2304000
},
"NSE_FO:VOLTAS25MAY1280PE": {
"ohlc": {
"open": 29.2,
"high": 34.55,
"low": 23,
"close": 25.15
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 24.65,
"orders": 1
},
{
"quantity": 300,
"price": 24.6,
"orders": 1
},
{
"quantity": 300,
"price": 24.4,
"orders": 1
},
{
"quantity": 600,
"price": 24.35,
"orders": 2
},
{
"quantity": 300,
"price": 24.3,
"orders": 1
}
],
"sell": [
{
"quantity": 1200,
"price": 24.9,
"orders": 2
},
{
"quantity": 300,
"price": 24.95,
"orders": 1
},
{
"quantity": 300,
"price": 25,
"orders": 1
},
{
"quantity": 600,
"price": 25.05,
"orders": 2
},
{
"quantity": 900,
"price": 25.1,
"orders": 2
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|139980",
"symbol": "VOLTAS25MAY1280PE",
"last_price": 25.15,
"volume": 312600,
"average_price": 27.02,
"oi": 344100,
"net_change": -5,
"total_buy_quantity": 141300,
"total_sell_quantity": 48900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 76.1,
"last_trade_time": "1747907995181",
"oi_day_high": 344700,
"oi_day_low": 315300
},
"NSE_FO:CUMMINSIND25MAY2950PE": {
"ohlc": {
"open": 55.9,
"high": 64.2,
"low": 39.65,
"close": 50.3
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 50.25,
"orders": 1
},
{
"quantity": 150,
"price": 50.2,
"orders": 1
},
{
"quantity": 150,
"price": 49.7,
"orders": 1
},
{
"quantity": 300,
"price": 49.65,
"orders": 1
},
{
"quantity": 150,
"price": 49.5,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 51.15,
"orders": 1
},
{
"quantity": 150,
"price": 51.3,
"orders": 1
},
{
"quantity": 150,
"price": 51.65,
"orders": 1
},
{
"quantity": 150,
"price": 51.75,
"orders": 1
},
{
"quantity": 150,
"price": 51.85,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|83869",
"symbol": "CUMMINSIND25MAY2950PE",
"last_price": 50.3,
"volume": 91500,
"average_price": 52.3,
"oi": 51000,
"net_change": -2.15,
"total_buy_quantity": 42750,
"total_sell_quantity": 21450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 131.6,
"last_trade_time": "1747907962012",
"oi_day_high": 54900,
"oi_day_low": 48150
},
"NSE_FO:CROMPTON25MAY345CE": {
"ohlc": {
"open": 5.9,
"high": 7.65,
"low": 5.3,
"close": 6.35
},
"depth": {
"buy": [
{
"quantity": 5400,
"price": 6.1,
"orders": 3
},
{
"quantity": 1800,
"price": 6.05,
"orders": 1
},
{
"quantity": 1800,
"price": 6,
"orders": 1
},
{
"quantity": 1800,
"price": 5.9,
"orders": 1
},
{
"quantity": 1800,
"price": 5.8,
"orders": 1
}
],
"sell": [
{
"quantity": 5400,
"price": 6.3,
"orders": 3
},
{
"quantity": 9000,
"price": 6.35,
"orders": 4
},
{
"quantity": 7200,
"price": 6.4,
"orders": 4
},
{
"quantity": 5400,
"price": 6.45,
"orders": 3
},
{
"quantity": 1800,
"price": 6.5,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|83356",
"symbol": "CROMPTON25MAY345CE",
"last_price": 6.35,
"volume": 437400,
"average_price": 6.07,
"oi": 743400,
"net_change": -1.85,
"total_buy_quantity": 237600,
"total_sell_quantity": 255600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.2,
"last_trade_time": "1747907940004",
"oi_day_high": 793800,
"oi_day_low": 676800
},
"NSE_FO:AARTIIND25MAY440CE": {
"ohlc": {
"open": 31.7,
"high": 31.7,
"low": 28,
"close": 28
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 31.4,
"orders": 1
},
{
"quantity": 1000,
"price": 31.35,
"orders": 1
},
{
"quantity": 2000,
"price": 31.3,
"orders": 2
},
{
"quantity": 1000,
"price": 31.15,
"orders": 1
},
{
"quantity": 1000,
"price": 30.5,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 32.6,
"orders": 1
},
{
"quantity": 1000,
"price": 32.65,
"orders": 1
},
{
"quantity": 1000,
"price": 32.85,
"orders": 1
},
{
"quantity": 1000,
"price": 32.9,
"orders": 1
},
{
"quantity": 1000,
"price": 32.95,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|63460",
"symbol": "AARTIIND25MAY440CE",
"last_price": 28,
"volume": 5000,
"average_price": 30.02,
"oi": 223000,
"net_change": -1.7,
"total_buy_quantity": 100000,
"total_sell_quantity": 110000,
"lower_circuit_limit": 1,
"upper_circuit_limit": 58.4,
"last_trade_time": "1747904895301",
"oi_day_high": 225000,
"oi_day_low": 223000
},
"NSE_FO:RAMCOCEM25MAY990PE": {
"ohlc": {
"open": 25.2,
"high": 25.2,
"low": 16,
"close": 19.15
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 18.4,
"orders": 2
},
{
"quantity": 850,
"price": 18.35,
"orders": 1
},
{
"quantity": 850,
"price": 17.7,
"orders": 1
},
{
"quantity": 1700,
"price": 17.65,
"orders": 1
},
{
"quantity": 850,
"price": 16.75,
"orders": 1
}
],
"sell": [
{
"quantity": 850,
"price": 20.25,
"orders": 1
},
{
"quantity": 850,
"price": 20.3,
"orders": 1
},
{
"quantity": 1700,
"price": 20.7,
"orders": 2
},
{
"quantity": 1700,
"price": 20.75,
"orders": 1
},
{
"quantity": 850,
"price": 21.5,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|134003",
"symbol": "RAMCOCEM25MAY990PE",
"last_price": 19.15,
"volume": 175100,
"average_price": 19.64,
"oi": 77350,
"net_change": -4.85,
"total_buy_quantity": 155550,
"total_sell_quantity": 35700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 51.5,
"last_trade_time": "1747907985392",
"oi_day_high": 77350,
"oi_day_low": 38250
},
"NSE_FO:MARICO25MAY720PE": {
"ohlc": {
"open": 19.4,
"high": 25,
"low": 19.4,
"close": 23
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 22.85,
"orders": 1
},
{
"quantity": 1200,
"price": 22.8,
"orders": 1
},
{
"quantity": 1200,
"price": 22.65,
"orders": 1
},
{
"quantity": 1200,
"price": 22.6,
"orders": 1
},
{
"quantity": 2400,
"price": 22.55,
"orders": 1
}
],
"sell": [
{
"quantity": 1200,
"price": 23.15,
"orders": 1
},
{
"quantity": 1200,
"price": 23.2,
"orders": 1
},
{
"quantity": 1200,
"price": 23.45,
"orders": 1
},
{
"quantity": 1200,
"price": 23.6,
"orders": 1
},
{
"quantity": 2400,
"price": 23.65,
"orders": 2
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|104183",
"symbol": "MARICO25MAY720PE",
"last_price": 23,
"volume": 190800,
"average_price": 22.56,
"oi": 231600,
"net_change": 7.85,
"total_buy_quantity": 189600,
"total_sell_quantity": 118800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.15,
"last_trade_time": "1747907924511",
"oi_day_high": 301200,
"oi_day_low": 231600
},
"NSE_FO:AXISBANK25MAY1210PE": {
"ohlc": {
"open": 25.65,
"high": 34,
"low": 24.05,
"close": 25.2
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 25.4,
"orders": 1
},
{
"quantity": 625,
"price": 25.35,
"orders": 1
},
{
"quantity": 625,
"price": 25.3,
"orders": 1
},
{
"quantity": 625,
"price": 25.25,
"orders": 1
},
{
"quantity": 1875,
"price": 25.2,
"orders": 2
}
],
"sell": [
{
"quantity": 625,
"price": 26.2,
"orders": 1
},
{
"quantity": 625,
"price": 26.25,
"orders": 1
},
{
"quantity": 625,
"price": 26.3,
"orders": 1
},
{
"quantity": 1875,
"price": 26.4,
"orders": 2
},
{
"quantity": 1250,
"price": 26.45,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|70941",
"symbol": "AXISBANK25MAY1210PE",
"last_price": 25.2,
"volume": 342500,
"average_price": 29.39,
"oi": 397500,
"net_change": 2.95,
"total_buy_quantity": 76875,
"total_sell_quantity": 61875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 87.25,
"last_trade_time": "1747907970373",
"oi_day_high": 478750,
"oi_day_low": 393125
},
"NSE_FO:SRF25MAY3050PE": {
"ohlc": {
"open": 128,
"high": 163.5,
"low": 126.8,
"close": 149.5
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 147.75,
"orders": 1
},
{
"quantity": 375,
"price": 147.7,
"orders": 1
},
{
"quantity": 375,
"price": 147.5,
"orders": 1
},
{
"quantity": 375,
"price": 147.4,
"orders": 1
},
{
"quantity": 375,
"price": 145.1,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 150.6,
"orders": 2
},
{
"quantity": 375,
"price": 150.65,
"orders": 1
},
{
"quantity": 375,
"price": 150.7,
"orders": 1
},
{
"quantity": 375,
"price": 151.45,
"orders": 1
},
{
"quantity": 375,
"price": 151.9,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|139438",
"symbol": "SRF25MAY3050PE",
"last_price": 149.5,
"volume": 22125,
"average_price": 146.16,
"oi": 82125,
"net_change": 39.6,
"total_buy_quantity": 47625,
"total_sell_quantity": 29250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 229.3,
"last_trade_time": "1747906333655",
"oi_day_high": 87375,
"oi_day_low": 82125
},
"NSE_FO:APOLLOTYRE25MAY470PE": {
"ohlc": {
"open": 2.2,
"high": 2.8,
"low": 1.2,
"close": 1.25
},
"depth": {
"buy": [
{
"quantity": 6800,
"price": 1.2,
"orders": 2
},
{
"quantity": 22100,
"price": 1.15,
"orders": 6
},
{
"quantity": 23800,
"price": 1.1,
"orders": 9
},
{
"quantity": 20400,
"price": 1.05,
"orders": 6
},
{
"quantity": 27200,
"price": 1,
"orders": 7
}
],
"sell": [
{
"quantity": 11900,
"price": 1.3,
"orders": 6
},
{
"quantity": 25500,
"price": 1.35,
"orders": 11
},
{
"quantity": 15300,
"price": 1.4,
"orders": 7
},
{
"quantity": 13600,
"price": 1.45,
"orders": 6
},
{
"quantity": 10200,
"price": 1.5,
"orders": 6
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|68711",
"symbol": "APOLLOTYRE25MAY470PE",
"last_price": 1.25,
"volume": 426700,
"average_price": 1.65,
"oi": 620500,
"net_change": -1.25,
"total_buy_quantity": 397800,
"total_sell_quantity": 375700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.5,
"last_trade_time": "1747907973572",
"oi_day_high": 623900,
"oi_day_low": 581400
},
"NSE_FO:SHRIRAMFIN25MAY700CE": {
"ohlc": {
"open": 3.05,
"high": 3.05,
"low": 1.4,
"close": 1.8
},
"depth": {
"buy": [
{
"quantity": 11250,
"price": 1.8,
"orders": 4
},
{
"quantity": 5250,
"price": 1.75,
"orders": 4
},
{
"quantity": 9000,
"price": 1.7,
"orders": 5
},
{
"quantity": 9750,
"price": 1.65,
"orders": 6
},
{
"quantity": 7500,
"price": 1.6,
"orders": 4
}
],
"sell": [
{
"quantity": 5250,
"price": 1.9,
"orders": 4
},
{
"quantity": 16500,
"price": 1.95,
"orders": 6
},
{
"quantity": 7500,
"price": 2,
"orders": 6
},
{
"quantity": 4500,
"price": 2.05,
"orders": 3
},
{
"quantity": 2250,
"price": 2.1,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|122656",
"symbol": "SHRIRAMFIN25MAY700CE",
"last_price": 1.8,
"volume": 1093500,
"average_price": 1.93,
"oi": 2214000,
"net_change": -1.4,
"total_buy_quantity": 561000,
"total_sell_quantity": 246000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.2,
"last_trade_time": "1747907971002",
"oi_day_high": 2248500,
"oi_day_low": 2045250
},
"NSE_FO:COALINDIA25MAY400PE": {
"ohlc": {
"open": 3.55,
"high": 8.85,
"low": 2.85,
"close": 5
},
"depth": {
"buy": [
{
"quantity": 3150,
"price": 5.05,
"orders": 3
},
{
"quantity": 8400,
"price": 5,
"orders": 5
},
{
"quantity": 7350,
"price": 4.95,
"orders": 6
},
{
"quantity": 5250,
"price": 4.9,
"orders": 4
},
{
"quantity": 4200,
"price": 4.85,
"orders": 3
}
],
"sell": [
{
"quantity": 6300,
"price": 5.15,
"orders": 4
},
{
"quantity": 10500,
"price": 5.2,
"orders": 7
},
{
"quantity": 8400,
"price": 5.25,
"orders": 6
},
{
"quantity": 8400,
"price": 5.3,
"orders": 5
},
{
"quantity": 14700,
"price": 5.35,
"orders": 8
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|75298",
"symbol": "COALINDIA25MAY400PE",
"last_price": 5,
"volume": 7402500,
"average_price": 5.41,
"oi": 2339400,
"net_change": 1.7,
"total_buy_quantity": 196350,
"total_sell_quantity": 310800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.3,
"last_trade_time": "1747907999149",
"oi_day_high": 3059700,
"oi_day_low": 2302650
},
"NSE_FO:EXIDEIND25MAY380CE": {
"ohlc": {
"open": 8.5,
"high": 18.9,
"low": 6.5,
"close": 8.1
},
"depth": {
"buy": [
{
"quantity": 5400,
"price": 8.1,
"orders": 3
},
{
"quantity": 7200,
"price": 8.05,
"orders": 3
},
{
"quantity": 7200,
"price": 8,
"orders": 3
},
{
"quantity": 7200,
"price": 7.95,
"orders": 3
},
{
"quantity": 1800,
"price": 7.9,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 8.2,
"orders": 1
},
{
"quantity": 5400,
"price": 8.25,
"orders": 3
},
{
"quantity": 3600,
"price": 8.35,
"orders": 2
},
{
"quantity": 3600,
"price": 8.4,
"orders": 2
},
{
"quantity": 1800,
"price": 8.45,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|82125",
"symbol": "EXIDEIND25MAY380CE",
"last_price": 8.1,
"volume": 2590200,
"average_price": 9.26,
"oi": 2206800,
"net_change": -1.55,
"total_buy_quantity": 370800,
"total_sell_quantity": 273600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.65,
"last_trade_time": "1747907991831",
"oi_day_high": 2208600,
"oi_day_low": 1764000
},
"NSE_FO:CYIENT25MAY1240PE": {
"ohlc": {
"open": 7.6,
"high": 8.6,
"low": 4.9,
"close": 5.9
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 4.1,
"orders": 1
},
{
"quantity": 600,
"price": 4.05,
"orders": 2
},
{
"quantity": 300,
"price": 4,
"orders": 1
},
{
"quantity": 600,
"price": 3.85,
"orders": 1
},
{
"quantity": 600,
"price": 3.65,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 4.4,
"orders": 2
},
{
"quantity": 300,
"price": 4.45,
"orders": 1
},
{
"quantity": 6000,
"price": 5.2,
"orders": 1
},
{
"quantity": 300,
"price": 6,
"orders": 1
},
{
"quantity": 15300,
"price": 8,
"orders": 2
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|77665",
"symbol": "CYIENT25MAY1240PE",
"last_price": 5.9,
"volume": 18900,
"average_price": 6.53,
"oi": 68100,
"net_change": 1,
"total_buy_quantity": 108300,
"total_sell_quantity": 50100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.95,
"last_trade_time": "1747904592711",
"oi_day_high": 75000,
"oi_day_low": 68100
},
"NSE_FO:ATGL25MAY620PE": {
"ohlc": {
"open": 2,
"high": 2.6,
"low": 1.3,
"close": 2.4
},
"depth": {
"buy": [
{
"quantity": 2325,
"price": 2.15,
"orders": 3
},
{
"quantity": 775,
"price": 2.1,
"orders": 1
},
{
"quantity": 775,
"price": 2.05,
"orders": 1
},
{
"quantity": 775,
"price": 1.85,
"orders": 1
},
{
"quantity": 775,
"price": 1.8,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 2.4,
"orders": 1
},
{
"quantity": 1550,
"price": 2.45,
"orders": 2
},
{
"quantity": 775,
"price": 2.5,
"orders": 1
},
{
"quantity": 775,
"price": 2.55,
"orders": 1
},
{
"quantity": 775,
"price": 2.6,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|68172",
"symbol": "ATGL25MAY620PE",
"last_price": 2.4,
"volume": 38750,
"average_price": 1.75,
"oi": 153450,
"net_change": 0.5,
"total_buy_quantity": 195300,
"total_sell_quantity": 107725,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.9,
"last_trade_time": "1747907296176",
"oi_day_high": 166625,
"oi_day_low": 152675
},
"NSE_FO:DRREDDY25MAY1100CE": {
"ohlc": {
"open": 119.9,
"high": 123.05,
"low": 117.3,
"close": 123.05
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 125.5,
"orders": 1
},
{
"quantity": 625,
"price": 125.45,
"orders": 1
},
{
"quantity": 23125,
"price": 123.6,
"orders": 4
},
{
"quantity": 1875,
"price": 122.1,
"orders": 1
},
{
"quantity": 2500,
"price": 121.55,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 128.85,
"orders": 1
},
{
"quantity": 625,
"price": 129.05,
"orders": 1
},
{
"quantity": 10625,
"price": 129.3,
"orders": 3
},
{
"quantity": 13125,
"price": 131.05,
"orders": 2
},
{
"quantity": 2500,
"price": 131.2,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|81191",
"symbol": "DRREDDY25MAY1100CE",
"last_price": 123.05,
"volume": 5625,
"average_price": 118.55,
"oi": 63125,
"net_change": -3.4,
"total_buy_quantity": 70625,
"total_sell_quantity": 71250,
"lower_circuit_limit": 76.8,
"upper_circuit_limit": 176.1,
"last_trade_time": "1747897140308",
"oi_day_high": 68125,
"oi_day_low": 63125
},
"NSE_FO:TECHM25MAY1440PE": {
"ohlc": {
"open": 1.1,
"high": 1.25,
"low": 0.85,
"close": 1
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 0.9,
"orders": 1
},
{
"quantity": 2400,
"price": 0.85,
"orders": 4
},
{
"quantity": 3600,
"price": 0.8,
"orders": 4
},
{
"quantity": 2400,
"price": 0.75,
"orders": 3
},
{
"quantity": 1200,
"price": 0.7,
"orders": 2
}
],
"sell": [
{
"quantity": 600,
"price": 1,
"orders": 1
},
{
"quantity": 1800,
"price": 1.05,
"orders": 3
},
{
"quantity": 600,
"price": 1.1,
"orders": 1
},
{
"quantity": 1200,
"price": 1.15,
"orders": 2
},
{
"quantity": 600,
"price": 1.2,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|132320",
"symbol": "TECHM25MAY1440PE",
"last_price": 1,
"volume": 38400,
"average_price": 1,
"oi": 139800,
"net_change": 0,
"total_buy_quantity": 303000,
"total_sell_quantity": 67800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21,
"last_trade_time": "1747907741658",
"oi_day_high": 151800,
"oi_day_low": 138600
},
"NSE_FO:SONACOMS25MAY470PE": {
"ohlc": {
"open": 0.7,
"high": 0.7,
"low": 0.4,
"close": 0.6
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 0.4,
"orders": 1
},
{
"quantity": 775,
"price": 0.35,
"orders": 1
},
{
"quantity": 1550,
"price": 0.3,
"orders": 2
},
{
"quantity": 2325,
"price": 0.25,
"orders": 2
},
{
"quantity": 775,
"price": 0.2,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 1.05,
"orders": 1
},
{
"quantity": 775,
"price": 1.7,
"orders": 1
},
{
"quantity": 2325,
"price": 1.75,
"orders": 2
},
{
"quantity": 1550,
"price": 1.85,
"orders": 1
},
{
"quantity": 46500,
"price": 2.25,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|139022",
"symbol": "SONACOMS25MAY470PE",
"last_price": 0.6,
"volume": 13950,
"average_price": 0.5,
"oi": 105400,
"net_change": -0.15,
"total_buy_quantity": 34100,
"total_sell_quantity": 124000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.75,
"last_trade_time": "1747903355929",
"oi_day_high": 106175,
"oi_day_low": 105400
},
"NSE_FO:ASIANPAINT25MAY2460PE": {
"ohlc": {
"open": 160,
"high": 165,
"low": 158,
"close": 165
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 155.4,
"orders": 2
},
{
"quantity": 400,
"price": 155.35,
"orders": 2
},
{
"quantity": 200,
"price": 153.8,
"orders": 1
},
{
"quantity": 800,
"price": 149.25,
"orders": 1
},
{
"quantity": 200,
"price": 149,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 161.5,
"orders": 1
},
{
"quantity": 200,
"price": 161.55,
"orders": 1
},
{
"quantity": 400,
"price": 161.6,
"orders": 2
},
{
"quantity": 400,
"price": 161.75,
"orders": 2
},
{
"quantity": 800,
"price": 166.55,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|68940",
"symbol": "ASIANPAINT25MAY2460PE",
"last_price": 165,
"volume": 1400,
"average_price": 160.4,
"oi": 65000,
"net_change": 14.4,
"total_buy_quantity": 20200,
"total_sell_quantity": 20000,
"lower_circuit_limit": 62.85,
"upper_circuit_limit": 238.35,
"last_trade_time": "1747904131849",
"oi_day_high": 65000,
"oi_day_low": 65000
},
"NSE_FO:GRANULES25MAY480CE": {
"ohlc": {
"open": 36,
"high": 45.1,
"low": 35.8,
"close": 39.15
},
"depth": {
"buy": [
{
"quantity": 4000,
"price": 38.45,
"orders": 3
},
{
"quantity": 1000,
"price": 38.4,
"orders": 1
},
{
"quantity": 1000,
"price": 38.35,
"orders": 1
},
{
"quantity": 3000,
"price": 38.2,
"orders": 1
},
{
"quantity": 4000,
"price": 37.65,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 39.95,
"orders": 1
},
{
"quantity": 1000,
"price": 40,
"orders": 1
},
{
"quantity": 1000,
"price": 40.05,
"orders": 1
},
{
"quantity": 1000,
"price": 40.1,
"orders": 1
},
{
"quantity": 1000,
"price": 40.4,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|84329",
"symbol": "GRANULES25MAY480CE",
"last_price": 39.15,
"volume": 11000,
"average_price": 37.45,
"oi": 318000,
"net_change": -1.65,
"total_buy_quantity": 101000,
"total_sell_quantity": 117000,
"lower_circuit_limit": 6.65,
"upper_circuit_limit": 74.95,
"last_trade_time": "1747906801184",
"oi_day_high": 322000,
"oi_day_low": 318000
},
"NSE_FO:AXISBANK25MAY1200PE": {
"ohlc": {
"open": 22.95,
"high": 26.5,
"low": 17.65,
"close": 19
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 18.75,
"orders": 2
},
{
"quantity": 2500,
"price": 18.7,
"orders": 4
},
{
"quantity": 2500,
"price": 18.65,
"orders": 4
},
{
"quantity": 1250,
"price": 18.6,
"orders": 2
},
{
"quantity": 2500,
"price": 18.55,
"orders": 4
}
],
"sell": [
{
"quantity": 625,
"price": 19,
"orders": 1
},
{
"quantity": 625,
"price": 19.05,
"orders": 1
},
{
"quantity": 1250,
"price": 19.1,
"orders": 2
},
{
"quantity": 1875,
"price": 19.15,
"orders": 3
},
{
"quantity": 1250,
"price": 19.2,
"orders": 2
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|69295",
"symbol": "AXISBANK25MAY1200PE",
"last_price": 19,
"volume": 1891250,
"average_price": 22.41,
"oi": 1345625,
"net_change": 2.25,
"total_buy_quantity": 405625,
"total_sell_quantity": 111250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 75.4,
"last_trade_time": "1747907995094",
"oi_day_high": 1408750,
"oi_day_low": 1322500
},
"NSE_FO:BANKINDIA25MAY119PE": {
"ohlc": {
"open": 2.9,
"high": 4.5,
"low": 2.75,
"close": 3.55
},
"depth": {
"buy": [
{
"quantity": 14475,
"price": 3.5,
"orders": 3
},
{
"quantity": 33775,
"price": 3.45,
"orders": 6
},
{
"quantity": 14475,
"price": 3.4,
"orders": 3
},
{
"quantity": 38600,
"price": 3.35,
"orders": 7
},
{
"quantity": 9650,
"price": 3.3,
"orders": 2
}
],
"sell": [
{
"quantity": 9650,
"price": 3.6,
"orders": 2
},
{
"quantity": 24125,
"price": 3.65,
"orders": 4
},
{
"quantity": 14475,
"price": 3.7,
"orders": 3
},
{
"quantity": 19300,
"price": 3.75,
"orders": 3
},
{
"quantity": 4825,
"price": 3.8,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|74052",
"symbol": "BANKINDIA25MAY119PE",
"last_price": 3.55,
"volume": 313625,
"average_price": 3.4,
"oi": 559700,
"net_change": 0.7,
"total_buy_quantity": 670675,
"total_sell_quantity": 656200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.85,
"last_trade_time": "1747907986086",
"oi_day_high": 574175,
"oi_day_low": 492150
},
"NSE_FO:VBL25MAY530CE": {
"ohlc": {
"open": 0.8,
"high": 0.8,
"low": 0.5,
"close": 0.6
},
"depth": {
"buy": [
{
"quantity": 6125,
"price": 0.6,
"orders": 5
},
{
"quantity": 13125,
"price": 0.55,
"orders": 10
},
{
"quantity": 30625,
"price": 0.5,
"orders": 10
},
{
"quantity": 14000,
"price": 0.45,
"orders": 6
},
{
"quantity": 7875,
"price": 0.4,
"orders": 5
}
],
"sell": [
{
"quantity": 6125,
"price": 0.65,
"orders": 4
},
{
"quantity": 11375,
"price": 0.7,
"orders": 8
},
{
"quantity": 10500,
"price": 0.75,
"orders": 6
},
{
"quantity": 4375,
"price": 0.8,
"orders": 3
},
{
"quantity": 4375,
"price": 0.85,
"orders": 4
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|145747",
"symbol": "VBL25MAY530CE",
"last_price": 0.6,
"volume": 700875,
"average_price": 0.64,
"oi": 1757875,
"net_change": -0.4,
"total_buy_quantity": 251125,
"total_sell_quantity": 350000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21,
"last_trade_time": "1747907979482",
"oi_day_high": 1916250,
"oi_day_low": 1757875
},
"NSE_FO:INFY25MAY1480PE": {
"ohlc": {
"open": 3.5,
"high": 4,
"low": 2.4,
"close": 2.65
},
"depth": {
"buy": [
{
"quantity": 3200,
"price": 2.55,
"orders": 3
},
{
"quantity": 6000,
"price": 2.5,
"orders": 6
},
{
"quantity": 4800,
"price": 2.45,
"orders": 5
},
{
"quantity": 4800,
"price": 2.4,
"orders": 4
},
{
"quantity": 2000,
"price": 2.35,
"orders": 3
}
],
"sell": [
{
"quantity": 3200,
"price": 2.65,
"orders": 4
},
{
"quantity": 5600,
"price": 2.7,
"orders": 8
},
{
"quantity": 6000,
"price": 2.75,
"orders": 9
},
{
"quantity": 6400,
"price": 2.8,
"orders": 9
},
{
"quantity": 7200,
"price": 2.85,
"orders": 8
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|95140",
"symbol": "INFY25MAY1480PE",
"last_price": 2.65,
"volume": 1012000,
"average_price": 3.16,
"oi": 946400,
"net_change": -0.1,
"total_buy_quantity": 606400,
"total_sell_quantity": 155200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.65,
"last_trade_time": "1747907997246",
"oi_day_high": 947600,
"oi_day_low": 755200
},
"NSE_FO:FEDERALBNK25MAY202.5PE": {
"ohlc": {
"open": 3.05,
"high": 3.6,
"low": 2.15,
"close": 3.2
},
"depth": {
"buy": [
{
"quantity": 30000,
"price": 3.2,
"orders": 5
},
{
"quantity": 55000,
"price": 3.15,
"orders": 8
},
{
"quantity": 35000,
"price": 3.1,
"orders": 4
},
{
"quantity": 60000,
"price": 3.05,
"orders": 9
},
{
"quantity": 55000,
"price": 3,
"orders": 9
}
],
"sell": [
{
"quantity": 15000,
"price": 3.3,
"orders": 2
},
{
"quantity": 25000,
"price": 3.35,
"orders": 5
},
{
"quantity": 15000,
"price": 3.4,
"orders": 3
},
{
"quantity": 25000,
"price": 3.45,
"orders": 4
},
{
"quantity": 20000,
"price": 3.5,
"orders": 4
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|88994",
"symbol": "FEDERALBNK25MAY202.5PE",
"last_price": 3.2,
"volume": 3680000,
"average_price": 2.81,
"oi": 1150000,
"net_change": -0.3,
"total_buy_quantity": 970000,
"total_sell_quantity": 855000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.5,
"last_trade_time": "1747907732877",
"oi_day_high": 1215000,
"oi_day_low": 830000
},
"NSE_FO:CAMS25MAY4050PE": {
"ohlc": {
"open": 169.65,
"high": 198.5,
"low": 159.6,
"close": 163.95
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 156.55,
"orders": 3
},
{
"quantity": 125,
"price": 156.5,
"orders": 1
},
{
"quantity": 125,
"price": 156.4,
"orders": 1
},
{
"quantity": 625,
"price": 154.85,
"orders": 1
},
{
"quantity": 875,
"price": 151.8,
"orders": 2
}
],
"sell": [
{
"quantity": 375,
"price": 179.75,
"orders": 2
},
{
"quantity": 125,
"price": 179.8,
"orders": 1
},
{
"quantity": 250,
"price": 179.95,
"orders": 1
},
{
"quantity": 875,
"price": 191.3,
"orders": 2
},
{
"quantity": 1250,
"price": 197.35,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|78659",
"symbol": "CAMS25MAY4050PE",
"last_price": 163.95,
"volume": 1250,
"average_price": 176.87,
"oi": 3375,
"net_change": -17.85,
"total_buy_quantity": 6000,
"total_sell_quantity": 10875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 388.2,
"last_trade_time": "1747901699308",
"oi_day_high": 3500,
"oi_day_low": 3125
},
"NSE_FO:POLYCAB25MAY5500CE": {
"ohlc": {
"open": 462.35,
"high": 505,
"low": 449.9,
"close": 472
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 469.1,
"orders": 1
},
{
"quantity": 250,
"price": 469.05,
"orders": 2
},
{
"quantity": 125,
"price": 468.95,
"orders": 1
},
{
"quantity": 5250,
"price": 468.85,
"orders": 4
},
{
"quantity": 125,
"price": 468.75,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 493.5,
"orders": 1
},
{
"quantity": 500,
"price": 564.05,
"orders": 1
},
{
"quantity": 5000,
"price": 615.9,
"orders": 1
},
{
"quantity": 1125,
"price": 652.25,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|131657",
"symbol": "POLYCAB25MAY5500CE",
"last_price": 472,
"volume": 5875,
"average_price": 476.86,
"oi": 22500,
"net_change": -103,
"total_buy_quantity": 16000,
"total_sell_quantity": 6750,
"lower_circuit_limit": 148.85,
"upper_circuit_limit": 1001.15,
"last_trade_time": "1747906827100",
"oi_day_high": 26625,
"oi_day_low": 22500
},
"NSE_FO:BOSCHLTD25MAY28500PE": {
"ohlc": {
"open": 442.25,
"high": 442.25,
"low": 442.25,
"close": 442.25
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 22.8,
"orders": 2
},
{
"quantity": 350,
"price": 3.05,
"orders": 1
},
{
"quantity": 200,
"price": 2.5,
"orders": 1
},
{
"quantity": 900,
"price": 1.05,
"orders": 2
},
{
"quantity": 150,
"price": 1,
"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": "2025-05-22T15:29:59.728+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": 2525,
"total_sell_quantity": 0,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.8,
"last_trade_time": "1746765754000",
"oi_day_high": 1425,
"oi_day_low": 1400
},
"NSE_FO:HAL25MAY4300CE": {
"ohlc": {
"open": 740,
"high": 760.15,
"low": 730,
"close": 760.15
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 746.7,
"orders": 1
},
{
"quantity": 150,
"price": 746.65,
"orders": 1
},
{
"quantity": 150,
"price": 746.55,
"orders": 1
},
{
"quantity": 150,
"price": 746.45,
"orders": 1
},
{
"quantity": 150,
"price": 746.35,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 764.25,
"orders": 1
},
{
"quantity": 300,
"price": 764.3,
"orders": 2
},
{
"quantity": 150,
"price": 764.4,
"orders": 1
},
{
"quantity": 3000,
"price": 766.3,
"orders": 2
},
{
"quantity": 150,
"price": 776.6,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|85703",
"symbol": "HAL25MAY4300CE",
"last_price": 760.15,
"volume": 1500,
"average_price": 744.92,
"oi": 88800,
"net_change": 70.15,
"total_buy_quantity": 15750,
"total_sell_quantity": 13800,
"lower_circuit_limit": 321.85,
"upper_circuit_limit": 1058.15,
"last_trade_time": "1747907204549",
"oi_day_high": 89850,
"oi_day_low": 88800
},
"NSE_FO:COFORGE25MAY7300PE": {
"ohlc": {
"open": 6.05,
"high": 9.8,
"low": 6,
"close": 6.4
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 7.5,
"orders": 2
},
{
"quantity": 75,
"price": 7.35,
"orders": 1
},
{
"quantity": 75,
"price": 5.85,
"orders": 1
},
{
"quantity": 75,
"price": 5.8,
"orders": 1
},
{
"quantity": 75,
"price": 4.9,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 8,
"orders": 1
},
{
"quantity": 75,
"price": 8.05,
"orders": 1
},
{
"quantity": 75,
"price": 8.15,
"orders": 1
},
{
"quantity": 1500,
"price": 8.55,
"orders": 1
},
{
"quantity": 75,
"price": 9.95,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|82051",
"symbol": "COFORGE25MAY7300PE",
"last_price": 6.4,
"volume": 8175,
"average_price": 8.47,
"oi": 22725,
"net_change": -2.7,
"total_buy_quantity": 52650,
"total_sell_quantity": 11175,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.1,
"last_trade_time": "1747907939860",
"oi_day_high": 26025,
"oi_day_low": 22650
},
"NSE_FO:INOXWIND25MAY180PE": {
"ohlc": {
"open": 3.65,
"high": 5,
"low": 3.05,
"close": 3.5
},
"depth": {
"buy": [
{
"quantity": 6450,
"price": 3.5,
"orders": 2
},
{
"quantity": 12900,
"price": 3.45,
"orders": 4
},
{
"quantity": 12900,
"price": 3.4,
"orders": 4
},
{
"quantity": 41925,
"price": 3.35,
"orders": 9
},
{
"quantity": 9675,
"price": 3.3,
"orders": 3
}
],
"sell": [
{
"quantity": 6450,
"price": 3.65,
"orders": 2
},
{
"quantity": 6450,
"price": 3.7,
"orders": 2
},
{
"quantity": 22575,
"price": 3.75,
"orders": 6
},
{
"quantity": 6450,
"price": 3.8,
"orders": 2
},
{
"quantity": 12900,
"price": 3.85,
"orders": 3
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|106102",
"symbol": "INOXWIND25MAY180PE",
"last_price": 3.5,
"volume": 615975,
"average_price": 4.15,
"oi": 990075,
"net_change": 0.2,
"total_buy_quantity": 767550,
"total_sell_quantity": 648225,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.3,
"last_trade_time": "1747907997817",
"oi_day_high": 999750,
"oi_day_low": 877200
},
"NSE_FO:SIEMENS25MAY2900PE": {
"ohlc": {
"open": 5.5,
"high": 6.7,
"low": 3,
"close": 3.6
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 3.4,
"orders": 3
},
{
"quantity": 75,
"price": 3.35,
"orders": 1
},
{
"quantity": 75,
"price": 3.3,
"orders": 1
},
{
"quantity": 150,
"price": 3.25,
"orders": 2
},
{
"quantity": 150,
"price": 3.2,
"orders": 2
}
],
"sell": [
{
"quantity": 75,
"price": 3.6,
"orders": 1
},
{
"quantity": 225,
"price": 3.65,
"orders": 3
},
{
"quantity": 525,
"price": 3.7,
"orders": 6
},
{
"quantity": 450,
"price": 3.75,
"orders": 5
},
{
"quantity": 375,
"price": 3.8,
"orders": 4
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|41423",
"symbol": "SIEMENS25MAY2900PE",
"last_price": 3.6,
"volume": 290775,
"average_price": 4.39,
"oi": 192300,
"net_change": -1.5,
"total_buy_quantity": 65400,
"total_sell_quantity": 35100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.1,
"last_trade_time": "1747907957316",
"oi_day_high": 214650,
"oi_day_low": 191100
},
"NSE_FO:WIPRO25MAY242.5PE": {
"ohlc": {
"open": 1.2,
"high": 2.1,
"low": 1.1,
"close": 1.65
},
"depth": {
"buy": [
{
"quantity": 18000,
"price": 1.6,
"orders": 6
},
{
"quantity": 33000,
"price": 1.55,
"orders": 8
},
{
"quantity": 42000,
"price": 1.5,
"orders": 7
},
{
"quantity": 72000,
"price": 1.45,
"orders": 13
},
{
"quantity": 12000,
"price": 1.4,
"orders": 3
}
],
"sell": [
{
"quantity": 21000,
"price": 1.7,
"orders": 6
},
{
"quantity": 18000,
"price": 1.75,
"orders": 5
},
{
"quantity": 36000,
"price": 1.8,
"orders": 8
},
{
"quantity": 15000,
"price": 1.85,
"orders": 4
},
{
"quantity": 18000,
"price": 1.9,
"orders": 4
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|146130",
"symbol": "WIPRO25MAY242.5PE",
"last_price": 1.65,
"volume": 3213000,
"average_price": 1.64,
"oi": 1191000,
"net_change": 0.7,
"total_buy_quantity": 723000,
"total_sell_quantity": 522000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.95,
"last_trade_time": "1747907880407",
"oi_day_high": 1200000,
"oi_day_low": 936000
},
"NSE_FO:JSWENERGY25MAY500PE": {
"ohlc": {
"open": 8.5,
"high": 13.3,
"low": 5.55,
"close": 8.85
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 8.95,
"orders": 1
},
{
"quantity": 750,
"price": 8.9,
"orders": 1
},
{
"quantity": 1500,
"price": 8.85,
"orders": 2
},
{
"quantity": 1500,
"price": 8.8,
"orders": 2
},
{
"quantity": 2250,
"price": 8.65,
"orders": 2
}
],
"sell": [
{
"quantity": 3000,
"price": 9.1,
"orders": 4
},
{
"quantity": 1500,
"price": 9.15,
"orders": 2
},
{
"quantity": 2250,
"price": 9.2,
"orders": 3
},
{
"quantity": 1500,
"price": 9.25,
"orders": 2
},
{
"quantity": 1500,
"price": 9.3,
"orders": 2
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|98579",
"symbol": "JSWENERGY25MAY500PE",
"last_price": 8.85,
"volume": 1086750,
"average_price": 9.73,
"oi": 509250,
"net_change": 1.2,
"total_buy_quantity": 1033500,
"total_sell_quantity": 174750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.65,
"last_trade_time": "1747907996910",
"oi_day_high": 513750,
"oi_day_low": 423000
},
"NSE_FO:NHPC25MAY89PE": {
"ohlc": {
"open": 2.35,
"high": 2.8,
"low": 1.6,
"close": 2.5
},
"depth": {
"buy": [
{
"quantity": 25600,
"price": 2.4,
"orders": 4
},
{
"quantity": 25600,
"price": 2.35,
"orders": 3
},
{
"quantity": 64000,
"price": 2.3,
"orders": 4
},
{
"quantity": 6400,
"price": 2.25,
"orders": 1
},
{
"quantity": 6400,
"price": 2.2,
"orders": 1
}
],
"sell": [
{
"quantity": 6400,
"price": 2.5,
"orders": 1
},
{
"quantity": 76800,
"price": 2.55,
"orders": 5
},
{
"quantity": 51200,
"price": 2.6,
"orders": 4
},
{
"quantity": 44800,
"price": 2.65,
"orders": 3
},
{
"quantity": 44800,
"price": 2.7,
"orders": 3
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|123707",
"symbol": "NHPC25MAY89PE",
"last_price": 2.5,
"volume": 1760000,
"average_price": 2.03,
"oi": 480000,
"net_change": -0.25,
"total_buy_quantity": 864000,
"total_sell_quantity": 1062400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.75,
"last_trade_time": "1747907972544",
"oi_day_high": 563200,
"oi_day_low": 345600
},
"NSE_FO:NESTLEIND25MAY2440CE": {
"ohlc": {
"open": 6.95,
"high": 8.5,
"low": 3.55,
"close": 4.7
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 4.55,
"orders": 3
},
{
"quantity": 600,
"price": 4.5,
"orders": 3
},
{
"quantity": 600,
"price": 4.45,
"orders": 3
},
{
"quantity": 600,
"price": 4.4,
"orders": 3
},
{
"quantity": 600,
"price": 4.35,
"orders": 3
}
],
"sell": [
{
"quantity": 400,
"price": 4.7,
"orders": 2
},
{
"quantity": 600,
"price": 4.75,
"orders": 3
},
{
"quantity": 1000,
"price": 4.8,
"orders": 5
},
{
"quantity": 2000,
"price": 4.85,
"orders": 6
},
{
"quantity": 600,
"price": 4.9,
"orders": 3
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|108889",
"symbol": "NESTLEIND25MAY2440CE",
"last_price": 4.7,
"volume": 221800,
"average_price": 5.26,
"oi": 197200,
"net_change": -6.05,
"total_buy_quantity": 117400,
"total_sell_quantity": 65600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.55,
"last_trade_time": "1747907929959",
"oi_day_high": 219000,
"oi_day_low": 192800
},
"NSE_FO:MPHASIS25MAY2460CE": {
"ohlc": {
"open": 79.95,
"high": 110.25,
"low": 74.95,
"close": 108.65
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 105.6,
"orders": 1
},
{
"quantity": 275,
"price": 104,
"orders": 1
},
{
"quantity": 275,
"price": 99.55,
"orders": 1
},
{
"quantity": 825,
"price": 96.75,
"orders": 1
},
{
"quantity": 2475,
"price": 96.7,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 107.4,
"orders": 1
},
{
"quantity": 275,
"price": 107.45,
"orders": 1
},
{
"quantity": 825,
"price": 109.9,
"orders": 1
},
{
"quantity": 550,
"price": 109.95,
"orders": 1
},
{
"quantity": 275,
"price": 113.65,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|120544",
"symbol": "MPHASIS25MAY2460CE",
"last_price": 108.65,
"volume": 6600,
"average_price": 84.32,
"oi": 12925,
"net_change": 0.4,
"total_buy_quantity": 16775,
"total_sell_quantity": 30250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 251,
"last_trade_time": "1747907893002",
"oi_day_high": 14025,
"oi_day_low": 12100
},
"NSE_FO:HINDCOPPER25MAY225CE": {
"ohlc": {
"open": 7,
"high": 8.35,
"low": 5.3,
"close": 6.5
},
"depth": {
"buy": [
{
"quantity": 2650,
"price": 6.4,
"orders": 1
},
{
"quantity": 5300,
"price": 6.35,
"orders": 2
},
{
"quantity": 2650,
"price": 6.3,
"orders": 1
},
{
"quantity": 5300,
"price": 6.25,
"orders": 2
},
{
"quantity": 5300,
"price": 6.2,
"orders": 2
}
],
"sell": [
{
"quantity": 2650,
"price": 6.6,
"orders": 1
},
{
"quantity": 2650,
"price": 6.65,
"orders": 1
},
{
"quantity": 2650,
"price": 6.7,
"orders": 1
},
{
"quantity": 5300,
"price": 6.75,
"orders": 2
},
{
"quantity": 2650,
"price": 6.8,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|97273",
"symbol": "HINDCOPPER25MAY225CE",
"last_price": 6.5,
"volume": 853300,
"average_price": 6.63,
"oi": 445200,
"net_change": -2.7,
"total_buy_quantity": 349800,
"total_sell_quantity": 437250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.2,
"last_trade_time": "1747907983858",
"oi_day_high": 466400,
"oi_day_low": 424000
},
"NSE_FO:HAVELLS25MAY1600PE": {
"ohlc": {
"open": 37.95,
"high": 55,
"low": 36.5,
"close": 46
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 46.05,
"orders": 1
},
{
"quantity": 500,
"price": 46,
"orders": 1
},
{
"quantity": 500,
"price": 45.95,
"orders": 1
},
{
"quantity": 500,
"price": 45.85,
"orders": 1
},
{
"quantity": 500,
"price": 45.8,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 48.75,
"orders": 1
},
{
"quantity": 500,
"price": 48.8,
"orders": 1
},
{
"quantity": 500,
"price": 48.85,
"orders": 1
},
{
"quantity": 5500,
"price": 49.8,
"orders": 1
},
{
"quantity": 2000,
"price": 50.05,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|86048",
"symbol": "HAVELLS25MAY1600PE",
"last_price": 46,
"volume": 105500,
"average_price": 46.99,
"oi": 577500,
"net_change": 7.2,
"total_buy_quantity": 65000,
"total_sell_quantity": 39500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 85.8,
"last_trade_time": "1747907639231",
"oi_day_high": 582500,
"oi_day_low": 569500
},
"NSE_FO:GODREJPROP25MAY2100CE": {
"ohlc": {
"open": 81,
"high": 97.95,
"low": 67.55,
"close": 87
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 86.5,
"orders": 1
},
{
"quantity": 225,
"price": 86.15,
"orders": 1
},
{
"quantity": 225,
"price": 86.1,
"orders": 1
},
{
"quantity": 675,
"price": 85.75,
"orders": 1
},
{
"quantity": 450,
"price": 85.55,
"orders": 1
}
],
"sell": [
{
"quantity": 225,
"price": 88,
"orders": 1
},
{
"quantity": 225,
"price": 89.5,
"orders": 1
},
{
"quantity": 225,
"price": 89.55,
"orders": 1
},
{
"quantity": 225,
"price": 89.8,
"orders": 1
},
{
"quantity": 225,
"price": 90.55,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|84173",
"symbol": "GODREJPROP25MAY2100CE",
"last_price": 87,
"volume": 91350,
"average_price": 82.87,
"oi": 169650,
"net_change": -14.25,
"total_buy_quantity": 87075,
"total_sell_quantity": 26775,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 222.15,
"last_trade_time": "1747907982394",
"oi_day_high": 169650,
"oi_day_low": 163125
},
"NSE_FO:GLENMARK25MAY1440PE": {
"ohlc": {
"open": 40.9,
"high": 47,
"low": 33.15,
"close": 34.3
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 34.55,
"orders": 1
},
{
"quantity": 325,
"price": 34.35,
"orders": 1
},
{
"quantity": 1300,
"price": 34.3,
"orders": 1
},
{
"quantity": 325,
"price": 33.6,
"orders": 1
},
{
"quantity": 975,
"price": 33.55,
"orders": 2
}
],
"sell": [
{
"quantity": 650,
"price": 35.1,
"orders": 1
},
{
"quantity": 650,
"price": 35.15,
"orders": 1
},
{
"quantity": 325,
"price": 35.45,
"orders": 1
},
{
"quantity": 650,
"price": 35.5,
"orders": 1
},
{
"quantity": 325,
"price": 35.55,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|83171",
"symbol": "GLENMARK25MAY1440PE",
"last_price": 34.3,
"volume": 79625,
"average_price": 38.2,
"oi": 150800,
"net_change": -3.1,
"total_buy_quantity": 119925,
"total_sell_quantity": 63050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 78.25,
"last_trade_time": "1747907995091",
"oi_day_high": 151125,
"oi_day_low": 138775
},
"NSE_FO:RBLBANK25MAY197.5CE": {
"ohlc": {
"open": 12.95,
"high": 12.95,
"low": 12.95,
"close": 12.95
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 4.15,
"orders": 1
},
{
"quantity": 2500,
"price": 4.1,
"orders": 1
},
{
"quantity": 2500,
"price": 2.1,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 2500,
"price": 14,
"orders": 1
},
{
"quantity": 2500,
"price": 16,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-05-22T15:29:59.728+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": 32.9,
"last_trade_time": "1747735108000",
"oi_day_high": 205000,
"oi_day_low": 180000
},
"NSE_FO:HDFCAMC25MAY4550CE": {
"ohlc": {
"open": 284.25,
"high": 310.15,
"low": 249.85,
"close": 249.85
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 255,
"orders": 2
},
{
"quantity": 150,
"price": 254.95,
"orders": 1
},
{
"quantity": 150,
"price": 249.6,
"orders": 1
},
{
"quantity": 450,
"price": 246.45,
"orders": 1
},
{
"quantity": 450,
"price": 242.3,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 278.75,
"orders": 1
},
{
"quantity": 150,
"price": 278.8,
"orders": 1
},
{
"quantity": 1050,
"price": 279.25,
"orders": 2
},
{
"quantity": 750,
"price": 281.5,
"orders": 1
},
{
"quantity": 150,
"price": 285,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|93470",
"symbol": "HDFCAMC25MAY4550CE",
"last_price": 249.85,
"volume": 1800,
"average_price": 289.92,
"oi": 15000,
"net_change": -11.1,
"total_buy_quantity": 14700,
"total_sell_quantity": 13800,
"lower_circuit_limit": 10.5,
"upper_circuit_limit": 511.4,
"last_trade_time": "1747899638408",
"oi_day_high": 15750,
"oi_day_low": 14850
},
"NSE_FO:INDIANB25MAY570CE": {
"ohlc": {
"open": 31.2,
"high": 31.2,
"low": 23.2,
"close": 26.2
},
"depth": {
"buy": [
{
"quantity": 950,
"price": 25.95,
"orders": 1
},
{
"quantity": 950,
"price": 25.4,
"orders": 1
},
{
"quantity": 950,
"price": 25.3,
"orders": 1
},
{
"quantity": 950,
"price": 24.85,
"orders": 1
},
{
"quantity": 1900,
"price": 24.3,
"orders": 1
}
],
"sell": [
{
"quantity": 950,
"price": 27.05,
"orders": 1
},
{
"quantity": 950,
"price": 27.1,
"orders": 1
},
{
"quantity": 1900,
"price": 27.25,
"orders": 1
},
{
"quantity": 1900,
"price": 27.35,
"orders": 1
},
{
"quantity": 2850,
"price": 27.45,
"orders": 2
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|103521",
"symbol": "INDIANB25MAY570CE",
"last_price": 26.2,
"volume": 50350,
"average_price": 27.15,
"oi": 207100,
"net_change": -13.9,
"total_buy_quantity": 88350,
"total_sell_quantity": 129200,
"lower_circuit_limit": 6.45,
"upper_circuit_limit": 73.75,
"last_trade_time": "1747906990023",
"oi_day_high": 209000,
"oi_day_low": 199500
},
"NSE_FO:SAIL25MAY117.5PE": {
"ohlc": {
"open": 0.85,
"high": 0.85,
"low": 0.5,
"close": 0.6
},
"depth": {
"buy": [
{
"quantity": 16000,
"price": 0.55,
"orders": 2
},
{
"quantity": 24000,
"price": 0.5,
"orders": 6
},
{
"quantity": 72000,
"price": 0.45,
"orders": 15
},
{
"quantity": 20000,
"price": 0.4,
"orders": 2
},
{
"quantity": 132000,
"price": 0.35,
"orders": 3
}
],
"sell": [
{
"quantity": 136000,
"price": 0.6,
"orders": 7
},
{
"quantity": 72000,
"price": 0.65,
"orders": 7
},
{
"quantity": 108000,
"price": 0.7,
"orders": 18
},
{
"quantity": 20000,
"price": 0.75,
"orders": 2
},
{
"quantity": 20000,
"price": 0.8,
"orders": 3
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|135182",
"symbol": "SAIL25MAY117.5PE",
"last_price": 0.6,
"volume": 1344000,
"average_price": 0.65,
"oi": 1688000,
"net_change": -0.25,
"total_buy_quantity": 1068000,
"total_sell_quantity": 984000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.85,
"last_trade_time": "1747907999107",
"oi_day_high": 1716000,
"oi_day_low": 1580000
},
"NSE_FO:ICICIBANK25MAY1400PE": {
"ohlc": {
"open": 3.45,
"high": 4.75,
"low": 2.65,
"close": 2.9
},
"depth": {
"buy": [
{
"quantity": 7700,
"price": 2.9,
"orders": 6
},
{
"quantity": 10500,
"price": 2.85,
"orders": 7
},
{
"quantity": 12600,
"price": 2.8,
"orders": 13
},
{
"quantity": 13300,
"price": 2.75,
"orders": 9
},
{
"quantity": 21700,
"price": 2.7,
"orders": 9
}
],
"sell": [
{
"quantity": 15400,
"price": 3,
"orders": 11
},
{
"quantity": 13300,
"price": 3.05,
"orders": 11
},
{
"quantity": 25200,
"price": 3.1,
"orders": 12
},
{
"quantity": 9800,
"price": 3.15,
"orders": 11
},
{
"quantity": 15400,
"price": 3.2,
"orders": 10
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|90471",
"symbol": "ICICIBANK25MAY1400PE",
"last_price": 2.9,
"volume": 2247000,
"average_price": 3.81,
"oi": 2142000,
"net_change": -0.65,
"total_buy_quantity": 709100,
"total_sell_quantity": 383600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.55,
"last_trade_time": "1747907971992",
"oi_day_high": 2154600,
"oi_day_low": 2087400
},
"NSE_FO:BSOFT25MAY395CE": {
"ohlc": {
"open": 29,
"high": 29,
"low": 25.05,
"close": 27.3
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 27.7,
"orders": 1
},
{
"quantity": 1000,
"price": 27.1,
"orders": 1
},
{
"quantity": 1000,
"price": 26.75,
"orders": 1
},
{
"quantity": 4000,
"price": 26.55,
"orders": 1
},
{
"quantity": 3000,
"price": 26.35,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 28.7,
"orders": 1
},
{
"quantity": 2000,
"price": 28.75,
"orders": 1
},
{
"quantity": 1000,
"price": 28.8,
"orders": 1
},
{
"quantity": 2000,
"price": 29.1,
"orders": 2
},
{
"quantity": 5000,
"price": 29.5,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|77885",
"symbol": "BSOFT25MAY395CE",
"last_price": 27.3,
"volume": 5000,
"average_price": 27.31,
"oi": 123000,
"net_change": -2.8,
"total_buy_quantity": 49000,
"total_sell_quantity": 135000,
"lower_circuit_limit": 5,
"upper_circuit_limit": 55.2,
"last_trade_time": "1747905678770",
"oi_day_high": 124000,
"oi_day_low": 123000
},
"NSE_FO:PAGEIND25MAY45000PE": {
"ohlc": {
"open": 90.05,
"high": 90.05,
"low": 66.05,
"close": 71.45
},
"depth": {
"buy": [
{
"quantity": 15,
"price": 73,
"orders": 1
},
{
"quantity": 15,
"price": 72.95,
"orders": 1
},
{
"quantity": 15,
"price": 72.8,
"orders": 1
},
{
"quantity": 60,
"price": 72.15,
"orders": 2
},
{
"quantity": 15,
"price": 70.3,
"orders": 1
}
],
"sell": [
{
"quantity": 15,
"price": 84.9,
"orders": 1
},
{
"quantity": 15,
"price": 84.95,
"orders": 1
},
{
"quantity": 60,
"price": 85,
"orders": 2
},
{
"quantity": 15,
"price": 89.95,
"orders": 1
},
{
"quantity": 45,
"price": 90,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|112171",
"symbol": "PAGEIND25MAY45000PE",
"last_price": 71.45,
"volume": 2430,
"average_price": 77.3,
"oi": 4245,
"net_change": -14.7,
"total_buy_quantity": 2475,
"total_sell_quantity": 420,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 299.65,
"last_trade_time": "1747907893602",
"oi_day_high": 4320,
"oi_day_low": 3795
},
"NSE_FO:TORNTPHARM25MAY3350CE": {
"ohlc": {
"open": 33,
"high": 33,
"low": 12.2,
"close": 16.4
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 15,
"orders": 1
},
{
"quantity": 250,
"price": 14.95,
"orders": 1
},
{
"quantity": 250,
"price": 14.7,
"orders": 1
},
{
"quantity": 250,
"price": 14.65,
"orders": 1
},
{
"quantity": 1250,
"price": 13.95,
"orders": 2
}
],
"sell": [
{
"quantity": 250,
"price": 15.85,
"orders": 1
},
{
"quantity": 250,
"price": 16.15,
"orders": 1
},
{
"quantity": 250,
"price": 16.2,
"orders": 1
},
{
"quantity": 250,
"price": 16.3,
"orders": 1
},
{
"quantity": 1000,
"price": 16.65,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|144795",
"symbol": "TORNTPHARM25MAY3350CE",
"last_price": 16.4,
"volume": 294000,
"average_price": 17.22,
"oi": 221250,
"net_change": -20.8,
"total_buy_quantity": 79500,
"total_sell_quantity": 75750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 88.8,
"last_trade_time": "1747907948540",
"oi_day_high": 221250,
"oi_day_low": 197750
},
"NSE_FO:HINDPETRO25MAY390CE": {
"ohlc": {
"open": 17.7,
"high": 18.7,
"low": 12.7,
"close": 15.35
},
"depth": {
"buy": [
{
"quantity": 4050,
"price": 15.15,
"orders": 2
},
{
"quantity": 2025,
"price": 15.05,
"orders": 1
},
{
"quantity": 4050,
"price": 15,
"orders": 2
},
{
"quantity": 2025,
"price": 14.95,
"orders": 1
},
{
"quantity": 2025,
"price": 14.9,
"orders": 1
}
],
"sell": [
{
"quantity": 2025,
"price": 15.35,
"orders": 1
},
{
"quantity": 2025,
"price": 15.4,
"orders": 1
},
{
"quantity": 2025,
"price": 15.45,
"orders": 1
},
{
"quantity": 4050,
"price": 15.55,
"orders": 1
},
{
"quantity": 2025,
"price": 15.6,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|89174",
"symbol": "HINDPETRO25MAY390CE",
"last_price": 15.35,
"volume": 180225,
"average_price": 16.28,
"oi": 666225,
"net_change": -3.4,
"total_buy_quantity": 267300,
"total_sell_quantity": 162000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 40.1,
"last_trade_time": "1747907987474",
"oi_day_high": 698625,
"oi_day_low": 666225
},
"NSE_FO:SIEMENS25MAY2900CE": {
"ohlc": {
"open": 365,
"high": 445.7,
"low": 336,
"close": 404
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 400.3,
"orders": 1
},
{
"quantity": 75,
"price": 400.25,
"orders": 1
},
{
"quantity": 75,
"price": 400.2,
"orders": 1
},
{
"quantity": 75,
"price": 399.6,
"orders": 1
},
{
"quantity": 750,
"price": 399.45,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 407.15,
"orders": 1
},
{
"quantity": 75,
"price": 407.2,
"orders": 1
},
{
"quantity": 150,
"price": 409.85,
"orders": 2
},
{
"quantity": 2325,
"price": 410.2,
"orders": 3
},
{
"quantity": 75,
"price": 410.4,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|41421",
"symbol": "SIEMENS25MAY2900CE",
"last_price": 404,
"volume": 9975,
"average_price": 392.83,
"oi": 70350,
"net_change": 11.75,
"total_buy_quantity": 6750,
"total_sell_quantity": 6750,
"lower_circuit_limit": 160.7,
"upper_circuit_limit": 623.8,
"last_trade_time": "1747907160616",
"oi_day_high": 72600,
"oi_day_low": 70350
},
"NSE_FO:CESC25MAY157.5PE": {
"ohlc": {
"open": 0.2,
"high": 0.3,
"low": 0.2,
"close": 0.3
},
"depth": {
"buy": [
{
"quantity": 11700,
"price": 0.2,
"orders": 4
},
{
"quantity": 17550,
"price": 0.15,
"orders": 5
},
{
"quantity": 8775,
"price": 0.1,
"orders": 3
},
{
"quantity": 70200,
"price": 0.05,
"orders": 4
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 2925,
"price": 0.3,
"orders": 1
},
{
"quantity": 2925,
"price": 0.35,
"orders": 1
},
{
"quantity": 5850,
"price": 0.45,
"orders": 2
},
{
"quantity": 8775,
"price": 0.5,
"orders": 3
},
{
"quantity": 5850,
"price": 0.55,
"orders": 2
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|80002",
"symbol": "CESC25MAY157.5PE",
"last_price": 0.3,
"volume": 8775,
"average_price": 0.26,
"oi": 157950,
"net_change": 0,
"total_buy_quantity": 108225,
"total_sell_quantity": 351000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.3,
"last_trade_time": "1747903118353",
"oi_day_high": 157950,
"oi_day_low": 157950
},
"NSE_FO:BSE25MAY6500PE": {
"ohlc": {
"open": 17,
"high": 95.95,
"low": 17,
"close": 47.95
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 47,
"orders": 1
},
{
"quantity": 125,
"price": 46.1,
"orders": 1
},
{
"quantity": 125,
"price": 46.05,
"orders": 1
},
{
"quantity": 750,
"price": 46,
"orders": 2
},
{
"quantity": 125,
"price": 45.4,
"orders": 1
}
],
"sell": [
{
"quantity": 4125,
"price": 48,
"orders": 5
},
{
"quantity": 125,
"price": 48.45,
"orders": 1
},
{
"quantity": 250,
"price": 48.5,
"orders": 2
},
{
"quantity": 125,
"price": 48.7,
"orders": 1
},
{
"quantity": 125,
"price": 48.75,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|35244",
"symbol": "BSE25MAY6500PE",
"last_price": 47.95,
"volume": 4185125,
"average_price": 60.31,
"oi": 705875,
"net_change": 30.55,
"total_buy_quantity": 100375,
"total_sell_quantity": 66875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 113.45,
"last_trade_time": "1747907998082",
"oi_day_high": 708375,
"oi_day_low": 539875
},
"NSE_FO:MFSL25MAY1240PE": {
"ohlc": {
"open": 0.65,
"high": 0.7,
"low": 0.4,
"close": 0.6
},
"depth": {
"buy": [
{
"quantity": 1600,
"price": 0.45,
"orders": 2
},
{
"quantity": 4800,
"price": 0.4,
"orders": 3
},
{
"quantity": 1600,
"price": 0.35,
"orders": 2
},
{
"quantity": 1600,
"price": 0.3,
"orders": 2
},
{
"quantity": 1600,
"price": 0.25,
"orders": 2
}
],
"sell": [
{
"quantity": 2400,
"price": 0.7,
"orders": 3
},
{
"quantity": 800,
"price": 0.75,
"orders": 1
},
{
"quantity": 1600,
"price": 0.8,
"orders": 2
},
{
"quantity": 1600,
"price": 0.85,
"orders": 2
},
{
"quantity": 800,
"price": 0.9,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|105474",
"symbol": "MFSL25MAY1240PE",
"last_price": 0.6,
"volume": 43200,
"average_price": 0.57,
"oi": 90400,
"net_change": -0.2,
"total_buy_quantity": 49600,
"total_sell_quantity": 121600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.8,
"last_trade_time": "1747906395482",
"oi_day_high": 106400,
"oi_day_low": 88000
},
"NSE_FO:PNBHOUSING25MAY1000CE": {
"ohlc": {
"open": 54.6,
"high": 55,
"low": 41,
"close": 52.55
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 51,
"orders": 1
},
{
"quantity": 650,
"price": 50.95,
"orders": 1
},
{
"quantity": 650,
"price": 50.9,
"orders": 1
},
{
"quantity": 650,
"price": 50.85,
"orders": 1
},
{
"quantity": 650,
"price": 50.55,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 55.5,
"orders": 1
},
{
"quantity": 650,
"price": 55.55,
"orders": 1
},
{
"quantity": 650,
"price": 56,
"orders": 1
},
{
"quantity": 2600,
"price": 57.1,
"orders": 1
},
{
"quantity": 650,
"price": 58.55,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|130559",
"symbol": "PNBHOUSING25MAY1000CE",
"last_price": 52.55,
"volume": 5850,
"average_price": 49.06,
"oi": 166400,
"net_change": -13.45,
"total_buy_quantity": 60450,
"total_sell_quantity": 57200,
"lower_circuit_limit": 2.65,
"upper_circuit_limit": 129.35,
"last_trade_time": "1747907896460",
"oi_day_high": 167050,
"oi_day_low": 165750
},
"NSE_FO:PHOENIXLTD25MAY1650CE": {
"ohlc": {
"open": 18.95,
"high": 30.25,
"low": 10.5,
"close": 14.15
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 13.85,
"orders": 1
},
{
"quantity": 350,
"price": 13.8,
"orders": 1
},
{
"quantity": 350,
"price": 13.75,
"orders": 1
},
{
"quantity": 350,
"price": 13.7,
"orders": 1
},
{
"quantity": 350,
"price": 13.5,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 14.4,
"orders": 2
},
{
"quantity": 350,
"price": 15,
"orders": 1
},
{
"quantity": 350,
"price": 15.1,
"orders": 1
},
{
"quantity": 350,
"price": 15.45,
"orders": 1
},
{
"quantity": 700,
"price": 15.5,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|128671",
"symbol": "PHOENIXLTD25MAY1650CE",
"last_price": 14.15,
"volume": 276850,
"average_price": 20.46,
"oi": 119350,
"net_change": -6.4,
"total_buy_quantity": 70000,
"total_sell_quantity": 73500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 74.85,
"last_trade_time": "1747907993660",
"oi_day_high": 133000,
"oi_day_low": 116200
},
"NSE_FO:GRASIM25MAY2720PE": {
"ohlc": {
"open": 63,
"high": 82.55,
"low": 55.45,
"close": 62
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 61.4,
"orders": 1
},
{
"quantity": 250,
"price": 61.35,
"orders": 1
},
{
"quantity": 500,
"price": 61.2,
"orders": 2
},
{
"quantity": 250,
"price": 61.1,
"orders": 1
},
{
"quantity": 250,
"price": 59.95,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 62.8,
"orders": 1
},
{
"quantity": 250,
"price": 63.1,
"orders": 1
},
{
"quantity": 250,
"price": 63.15,
"orders": 1
},
{
"quantity": 250,
"price": 63.9,
"orders": 1
},
{
"quantity": 500,
"price": 63.95,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|84985",
"symbol": "GRASIM25MAY2720PE",
"last_price": 62,
"volume": 152750,
"average_price": 66.48,
"oi": 98250,
"net_change": 6.45,
"total_buy_quantity": 35250,
"total_sell_quantity": 30000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 119.55,
"last_trade_time": "1747907991281",
"oi_day_high": 110500,
"oi_day_low": 98250
},
"NSE_FO:GMRAIRPORT25MAY89PE": {
"ohlc": {
"open": 2.9,
"high": 3,
"low": 1.7,
"close": 1.8
},
"depth": {
"buy": [
{
"quantity": 90000,
"price": 1.75,
"orders": 7
},
{
"quantity": 61875,
"price": 1.7,
"orders": 7
},
{
"quantity": 129375,
"price": 1.65,
"orders": 18
},
{
"quantity": 84375,
"price": 1.6,
"orders": 5
},
{
"quantity": 50625,
"price": 1.55,
"orders": 4
}
],
"sell": [
{
"quantity": 5625,
"price": 1.8,
"orders": 1
},
{
"quantity": 56250,
"price": 1.85,
"orders": 7
},
{
"quantity": 95625,
"price": 1.9,
"orders": 15
},
{
"quantity": 95625,
"price": 1.95,
"orders": 8
},
{
"quantity": 28125,
"price": 2,
"orders": 3
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|90037",
"symbol": "GMRAIRPORT25MAY89PE",
"last_price": 1.8,
"volume": 2278125,
"average_price": 2.16,
"oi": 978750,
"net_change": -1,
"total_buy_quantity": 1023750,
"total_sell_quantity": 1265625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.8,
"last_trade_time": "1747907991583",
"oi_day_high": 978750,
"oi_day_low": 787500
},
"NSE_FO:IIFL25MAY375PE": {
"ohlc": {
"open": 1.8,
"high": 1.85,
"low": 1.65,
"close": 1.85
},
"depth": {
"buy": [
{
"quantity": 4650,
"price": 1.6,
"orders": 3
},
{
"quantity": 1550,
"price": 1.55,
"orders": 1
},
{
"quantity": 1550,
"price": 1.5,
"orders": 1
},
{
"quantity": 1550,
"price": 1.45,
"orders": 1
},
{
"quantity": 1550,
"price": 1.4,
"orders": 1
}
],
"sell": [
{
"quantity": 4650,
"price": 1.8,
"orders": 3
},
{
"quantity": 3100,
"price": 1.85,
"orders": 2
},
{
"quantity": 4650,
"price": 1.9,
"orders": 3
},
{
"quantity": 4650,
"price": 1.95,
"orders": 2
},
{
"quantity": 3100,
"price": 2,
"orders": 2
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|102873",
"symbol": "IIFL25MAY375PE",
"last_price": 1.85,
"volume": 66650,
"average_price": 1.81,
"oi": 172050,
"net_change": -0.3,
"total_buy_quantity": 134850,
"total_sell_quantity": 221650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.15,
"last_trade_time": "1747907285040",
"oi_day_high": 181350,
"oi_day_low": 172050
},
"NSE_FO:ADANIGREEN25MAY960CE": {
"ohlc": {
"open": 45,
"high": 56,
"low": 32.35,
"close": 42.05
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 41.15,
"orders": 1
},
{
"quantity": 375,
"price": 41.1,
"orders": 1
},
{
"quantity": 375,
"price": 40.9,
"orders": 1
},
{
"quantity": 750,
"price": 40.85,
"orders": 1
},
{
"quantity": 375,
"price": 40.1,
"orders": 1
}
],
"sell": [
{
"quantity": 3000,
"price": 44.1,
"orders": 2
},
{
"quantity": 375,
"price": 44.15,
"orders": 1
},
{
"quantity": 375,
"price": 44.4,
"orders": 1
},
{
"quantity": 375,
"price": 44.7,
"orders": 1
},
{
"quantity": 375,
"price": 44.95,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|64784",
"symbol": "ADANIGREEN25MAY960CE",
"last_price": 42.05,
"volume": 112125,
"average_price": 41.56,
"oi": 868125,
"net_change": -6.7,
"total_buy_quantity": 80625,
"total_sell_quantity": 46500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 119.45,
"last_trade_time": "1747907950544",
"oi_day_high": 879375,
"oi_day_low": 862875
},
"NSE_FO:HINDALCO25MAY630CE": {
"ohlc": {
"open": 32,
"high": 32,
"low": 19.1,
"close": 23.95
},
"depth": {
"buy": [
{
"quantity": 2800,
"price": 22.7,
"orders": 2
},
{
"quantity": 4200,
"price": 22.65,
"orders": 3
},
{
"quantity": 1400,
"price": 22.55,
"orders": 1
},
{
"quantity": 1400,
"price": 22.5,
"orders": 1
},
{
"quantity": 9800,
"price": 22.45,
"orders": 2
}
],
"sell": [
{
"quantity": 1400,
"price": 23.55,
"orders": 1
},
{
"quantity": 1400,
"price": 23.6,
"orders": 1
},
{
"quantity": 4200,
"price": 23.65,
"orders": 2
},
{
"quantity": 1400,
"price": 23.75,
"orders": 1
},
{
"quantity": 2800,
"price": 23.85,
"orders": 2
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|96927",
"symbol": "HINDALCO25MAY630CE",
"last_price": 23.95,
"volume": 411600,
"average_price": 24.32,
"oi": 480200,
"net_change": -11.55,
"total_buy_quantity": 91000,
"total_sell_quantity": 166600,
"lower_circuit_limit": 2.2,
"upper_circuit_limit": 68.8,
"last_trade_time": "1747907976648",
"oi_day_high": 490000,
"oi_day_low": 462000
},
"NSE_FO:LTIM25MAY4550CE": {
"ohlc": {
"open": 410.5,
"high": 410.5,
"low": 410.5,
"close": 410.5
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 425.2,
"orders": 1
},
{
"quantity": 1500,
"price": 412.3,
"orders": 1
},
{
"quantity": 1500,
"price": 404.5,
"orders": 1
},
{
"quantity": 750,
"price": 391.15,
"orders": 1
},
{
"quantity": 6000,
"price": 339.9,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 462.5,
"orders": 1
},
{
"quantity": 1500,
"price": 463,
"orders": 1
},
{
"quantity": 750,
"price": 466.75,
"orders": 1
},
{
"quantity": 1500,
"price": 478.2,
"orders": 1
},
{
"quantity": 6000,
"price": 595.15,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+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": 10350,
"total_sell_quantity": 12150,
"lower_circuit_limit": 206.85,
"upper_circuit_limit": 780.25,
"last_trade_time": "1747284064000",
"oi_day_high": 28800,
"oi_day_low": 28800
},
"NSE_FO:SONACOMS25MAY470CE": {
"ohlc": {
"open": 60.05,
"high": 60.05,
"low": 56,
"close": 56
},
"depth": {
"buy": [
{
"quantity": 1550,
"price": 55.05,
"orders": 2
},
{
"quantity": 2325,
"price": 55,
"orders": 1
},
{
"quantity": 775,
"price": 54.45,
"orders": 1
},
{
"quantity": 3100,
"price": 54.3,
"orders": 1
},
{
"quantity": 7750,
"price": 54.15,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 58.2,
"orders": 1
},
{
"quantity": 3100,
"price": 59.5,
"orders": 1
},
{
"quantity": 775,
"price": 59.6,
"orders": 1
},
{
"quantity": 10075,
"price": 59.65,
"orders": 2
},
{
"quantity": 3875,
"price": 59.9,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|139021",
"symbol": "SONACOMS25MAY470CE",
"last_price": 56,
"volume": 6975,
"average_price": 57.81,
"oi": 82150,
"net_change": -2.55,
"total_buy_quantity": 75175,
"total_sell_quantity": 86800,
"lower_circuit_limit": 23.2,
"upper_circuit_limit": 93.9,
"last_trade_time": "1747903355929",
"oi_day_high": 83700,
"oi_day_low": 82150
},
"NSE_FO:IDEA25MAY8PE": {
"ohlc": {
"open": 1.25,
"high": 1.35,
"low": 1.25,
"close": 1.25
},
"depth": {
"buy": [
{
"quantity": 1160000,
"price": 1.2,
"orders": 6
},
{
"quantity": 200000,
"price": 1.15,
"orders": 4
},
{
"quantity": 1800000,
"price": 1.1,
"orders": 5
},
{
"quantity": 1600000,
"price": 1.05,
"orders": 1
},
{
"quantity": 1600000,
"price": 1,
"orders": 1
}
],
"sell": [
{
"quantity": 240000,
"price": 1.25,
"orders": 5
},
{
"quantity": 1160000,
"price": 1.3,
"orders": 4
},
{
"quantity": 1880000,
"price": 1.35,
"orders": 6
},
{
"quantity": 2800000,
"price": 1.4,
"orders": 2
},
{
"quantity": 3320000,
"price": 1.45,
"orders": 2
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|91447",
"symbol": "IDEA25MAY8PE",
"last_price": 1.25,
"volume": 7040000,
"average_price": 1.28,
"oi": 87480000,
"net_change": 0,
"total_buy_quantity": 29680000,
"total_sell_quantity": 26880000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.25,
"last_trade_time": "1747907417302",
"oi_day_high": 89360000,
"oi_day_low": 87480000
},
"NSE_FO:SBILIFE25MAY1600CE": {
"ohlc": {
"open": 172.8,
"high": 172.8,
"low": 172.8,
"close": 172.8
},
"depth": {
"buy": [
{
"quantity": 1125,
"price": 163.05,
"orders": 1
},
{
"quantity": 9000,
"price": 163,
"orders": 3
},
{
"quantity": 1500,
"price": 162.4,
"orders": 1
},
{
"quantity": 3750,
"price": 158.35,
"orders": 1
},
{
"quantity": 1875,
"price": 155.2,
"orders": 1
}
],
"sell": [
{
"quantity": 1125,
"price": 176.85,
"orders": 1
},
{
"quantity": 9000,
"price": 176.9,
"orders": 3
},
{
"quantity": 1500,
"price": 177.6,
"orders": 1
},
{
"quantity": 1875,
"price": 179.05,
"orders": 1
},
{
"quantity": 3750,
"price": 179.35,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+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": 36000,
"total_sell_quantity": 36000,
"lower_circuit_limit": 85.85,
"upper_circuit_limit": 247.05,
"last_trade_time": "1747727992000",
"oi_day_high": 90375,
"oi_day_low": 88500
},
"NSE_FO:CROMPTON25MAY330PE": {
"ohlc": {
"open": 1,
"high": 1,
"low": 0.75,
"close": 0.85
},
"depth": {
"buy": [
{
"quantity": 10800,
"price": 0.75,
"orders": 5
},
{
"quantity": 12600,
"price": 0.7,
"orders": 3
},
{
"quantity": 19800,
"price": 0.65,
"orders": 6
},
{
"quantity": 12600,
"price": 0.6,
"orders": 3
},
{
"quantity": 10800,
"price": 0.55,
"orders": 4
}
],
"sell": [
{
"quantity": 10800,
"price": 0.85,
"orders": 6
},
{
"quantity": 7200,
"price": 0.9,
"orders": 3
},
{
"quantity": 12600,
"price": 0.95,
"orders": 3
},
{
"quantity": 16200,
"price": 1,
"orders": 5
},
{
"quantity": 7200,
"price": 1.05,
"orders": 4
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|76932",
"symbol": "CROMPTON25MAY330PE",
"last_price": 0.85,
"volume": 243000,
"average_price": 0.91,
"oi": 477000,
"net_change": 0.05,
"total_buy_quantity": 198000,
"total_sell_quantity": 399600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.8,
"last_trade_time": "1747907756430",
"oi_day_high": 558000,
"oi_day_low": 477000
},
"NSE_FO:MAXHEALTH25MAY1120CE": {
"ohlc": {
"open": 36.9,
"high": 43.9,
"low": 24,
"close": 43.9
},
"depth": {
"buy": [
{
"quantity": 1575,
"price": 42.75,
"orders": 2
},
{
"quantity": 525,
"price": 42.7,
"orders": 1
},
{
"quantity": 1575,
"price": 37.15,
"orders": 1
},
{
"quantity": 6825,
"price": 37.1,
"orders": 1
},
{
"quantity": 525,
"price": 27.35,
"orders": 1
}
],
"sell": [
{
"quantity": 1050,
"price": 50.65,
"orders": 1
},
{
"quantity": 1575,
"price": 51,
"orders": 1
},
{
"quantity": 2100,
"price": 51.05,
"orders": 1
},
{
"quantity": 6825,
"price": 52.75,
"orders": 1
},
{
"quantity": 21000,
"price": 55.25,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|104845",
"symbol": "MAXHEALTH25MAY1120CE",
"last_price": 43.9,
"volume": 213675,
"average_price": 33.02,
"oi": 58275,
"net_change": 4.75,
"total_buy_quantity": 95025,
"total_sell_quantity": 33075,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 91.3,
"last_trade_time": "1747907998736",
"oi_day_high": 71925,
"oi_day_low": 50925
},
"NSE_FO:ABCAPITAL25MAY202.5PE": {
"ohlc": {
"open": 0.35,
"high": 0.4,
"low": 0.3,
"close": 0.3
},
"depth": {
"buy": [
{
"quantity": 2700,
"price": 0.25,
"orders": 1
},
{
"quantity": 24300,
"price": 0.2,
"orders": 3
},
{
"quantity": 21600,
"price": 0.15,
"orders": 4
},
{
"quantity": 24300,
"price": 0.1,
"orders": 4
},
{
"quantity": 13500,
"price": 0.05,
"orders": 4
}
],
"sell": [
{
"quantity": 2700,
"price": 0.3,
"orders": 1
},
{
"quantity": 13500,
"price": 0.35,
"orders": 2
},
{
"quantity": 8100,
"price": 0.4,
"orders": 3
},
{
"quantity": 13500,
"price": 0.45,
"orders": 4
},
{
"quantity": 10800,
"price": 0.5,
"orders": 4
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|65398",
"symbol": "ABCAPITAL25MAY202.5PE",
"last_price": 0.3,
"volume": 8100,
"average_price": 0.35,
"oi": 199800,
"net_change": -0.15,
"total_buy_quantity": 86400,
"total_sell_quantity": 272700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.45,
"last_trade_time": "1747906800961",
"oi_day_high": 199800,
"oi_day_low": 199800
},
"NSE_FO:INDUSTOWER25MAY405PE": {
"ohlc": {
"open": 20.1,
"high": 23.6,
"low": 18.6,
"close": 22.15
},
"depth": {
"buy": [
{
"quantity": 3400,
"price": 22.25,
"orders": 2
},
{
"quantity": 3400,
"price": 22.1,
"orders": 1
},
{
"quantity": 5100,
"price": 22.05,
"orders": 2
},
{
"quantity": 1700,
"price": 22,
"orders": 1
},
{
"quantity": 3400,
"price": 21.9,
"orders": 1
}
],
"sell": [
{
"quantity": 1700,
"price": 22.5,
"orders": 1
},
{
"quantity": 1700,
"price": 22.55,
"orders": 1
},
{
"quantity": 1700,
"price": 22.75,
"orders": 1
},
{
"quantity": 1700,
"price": 23.1,
"orders": 1
},
{
"quantity": 1700,
"price": 23.15,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|105219",
"symbol": "INDUSTOWER25MAY405PE",
"last_price": 22.15,
"volume": 81600,
"average_price": 20.65,
"oi": 436900,
"net_change": 3.35,
"total_buy_quantity": 130900,
"total_sell_quantity": 231200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.8,
"last_trade_time": "1747907902511",
"oi_day_high": 455600,
"oi_day_low": 433500
},
"NSE_FO:SRF25MAY3050CE": {
"ohlc": {
"open": 15,
"high": 17.85,
"low": 8.5,
"close": 10.1
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 10.15,
"orders": 1
},
{
"quantity": 750,
"price": 10.1,
"orders": 2
},
{
"quantity": 375,
"price": 10.05,
"orders": 1
},
{
"quantity": 375,
"price": 9.85,
"orders": 1
},
{
"quantity": 375,
"price": 9.75,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 10.4,
"orders": 2
},
{
"quantity": 750,
"price": 10.45,
"orders": 2
},
{
"quantity": 375,
"price": 10.5,
"orders": 1
},
{
"quantity": 1125,
"price": 10.55,
"orders": 3
},
{
"quantity": 1125,
"price": 10.75,
"orders": 2
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|139437",
"symbol": "SRF25MAY3050CE",
"last_price": 10.1,
"volume": 300375,
"average_price": 11.5,
"oi": 374625,
"net_change": -9.55,
"total_buy_quantity": 161625,
"total_sell_quantity": 57000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 67.7,
"last_trade_time": "1747907994816",
"oi_day_high": 378000,
"oi_day_low": 354750
},
"NSE_FO:ESCORTS25MAY3400PE": {
"ohlc": {
"open": 23,
"high": 38,
"low": 13.3,
"close": 13
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 13.3,
"orders": 1
},
{
"quantity": 750,
"price": 13.25,
"orders": 2
},
{
"quantity": 300,
"price": 13,
"orders": 2
},
{
"quantity": 150,
"price": 11.1,
"orders": 1
},
{
"quantity": 150,
"price": 11.05,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 13.85,
"orders": 1
},
{
"quantity": 150,
"price": 13.9,
"orders": 1
},
{
"quantity": 150,
"price": 14,
"orders": 1
},
{
"quantity": 150,
"price": 14.2,
"orders": 1
},
{
"quantity": 750,
"price": 14.25,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|81712",
"symbol": "ESCORTS25MAY3400PE",
"last_price": 13,
"volume": 85350,
"average_price": 27.45,
"oi": 90600,
"net_change": -5,
"total_buy_quantity": 52500,
"total_sell_quantity": 22650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 71.2,
"last_trade_time": "1747907995178",
"oi_day_high": 100950,
"oi_day_low": 90600
},
"NSE_FO:JIOFIN25MAY260PE": {
"ohlc": {
"open": 0.9,
"high": 1.3,
"low": 0.7,
"close": 0.8
},
"depth": {
"buy": [
{
"quantity": 19800,
"price": 0.8,
"orders": 6
},
{
"quantity": 72600,
"price": 0.75,
"orders": 17
},
{
"quantity": 69300,
"price": 0.7,
"orders": 13
},
{
"quantity": 84150,
"price": 0.65,
"orders": 11
},
{
"quantity": 118800,
"price": 0.6,
"orders": 16
}
],
"sell": [
{
"quantity": 18150,
"price": 0.85,
"orders": 10
},
{
"quantity": 21450,
"price": 0.9,
"orders": 8
},
{
"quantity": 41250,
"price": 0.95,
"orders": 18
},
{
"quantity": 21450,
"price": 1,
"orders": 8
},
{
"quantity": 19800,
"price": 1.05,
"orders": 7
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|97765",
"symbol": "JIOFIN25MAY260PE",
"last_price": 0.8,
"volume": 1466850,
"average_price": 0.89,
"oi": 2823150,
"net_change": -0.2,
"total_buy_quantity": 859650,
"total_sell_quantity": 541200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21,
"last_trade_time": "1747907955041",
"oi_day_high": 2928750,
"oi_day_low": 2816550
},
"NSE_FO:APOLLOTYRE25MAY470CE": {
"ohlc": {
"open": 20.85,
"high": 22.95,
"low": 20.05,
"close": 22.95
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 23.5,
"orders": 1
},
{
"quantity": 1700,
"price": 23.45,
"orders": 1
},
{
"quantity": 1700,
"price": 23.4,
"orders": 1
},
{
"quantity": 1700,
"price": 23.35,
"orders": 1
},
{
"quantity": 3400,
"price": 23.25,
"orders": 1
}
],
"sell": [
{
"quantity": 1700,
"price": 24.05,
"orders": 1
},
{
"quantity": 1700,
"price": 24.1,
"orders": 1
},
{
"quantity": 1700,
"price": 24.45,
"orders": 1
},
{
"quantity": 1700,
"price": 24.75,
"orders": 1
},
{
"quantity": 1700,
"price": 24.8,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|68710",
"symbol": "APOLLOTYRE25MAY470CE",
"last_price": 22.95,
"volume": 20400,
"average_price": 21.78,
"oi": 299200,
"net_change": 2.1,
"total_buy_quantity": 214200,
"total_sell_quantity": 195500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 42.15,
"last_trade_time": "1747905418450",
"oi_day_high": 312800,
"oi_day_low": 299200
},
"NSE_FO:INDUSINDBK25MAY820PE": {
"ohlc": {
"open": 86.7,
"high": 95,
"low": 37.05,
"close": 42.1
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 42.1,
"orders": 1
},
{
"quantity": 500,
"price": 41.8,
"orders": 1
},
{
"quantity": 500,
"price": 41.25,
"orders": 1
},
{
"quantity": 500,
"price": 41.15,
"orders": 1
},
{
"quantity": 500,
"price": 41.1,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 42.4,
"orders": 1
},
{
"quantity": 500,
"price": 42.45,
"orders": 1
},
{
"quantity": 500,
"price": 42.5,
"orders": 1
},
{
"quantity": 500,
"price": 42.55,
"orders": 1
},
{
"quantity": 500,
"price": 42.6,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|94523",
"symbol": "INDUSINDBK25MAY820PE",
"last_price": 42.1,
"volume": 521000,
"average_price": 49.11,
"oi": 404500,
"net_change": -15.35,
"total_buy_quantity": 77500,
"total_sell_quantity": 33500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 160.15,
"last_trade_time": "1747907970303",
"oi_day_high": 477000,
"oi_day_low": 388000
},
"NSE_FO:LICI25MAY820CE": {
"ohlc": {
"open": 36,
"high": 36.05,
"low": 27.9,
"close": 32.65
},
"depth": {
"buy": [
{
"quantity": 575,
"price": 32.75,
"orders": 1
},
{
"quantity": 575,
"price": 32.7,
"orders": 1
},
{
"quantity": 575,
"price": 32.45,
"orders": 1
},
{
"quantity": 1725,
"price": 30.3,
"orders": 1
},
{
"quantity": 2300,
"price": 30.2,
"orders": 1
}
],
"sell": [
{
"quantity": 575,
"price": 34.3,
"orders": 1
},
{
"quantity": 575,
"price": 34.35,
"orders": 1
},
{
"quantity": 575,
"price": 34.45,
"orders": 1
},
{
"quantity": 575,
"price": 34.75,
"orders": 1
},
{
"quantity": 4025,
"price": 35.75,
"orders": 2
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|101390",
"symbol": "LICI25MAY820CE",
"last_price": 32.65,
"volume": 16675,
"average_price": 32.43,
"oi": 106950,
"net_change": -6.55,
"total_buy_quantity": 61525,
"total_sell_quantity": 70725,
"lower_circuit_limit": 0.7,
"upper_circuit_limit": 77.7,
"last_trade_time": "1747906949530",
"oi_day_high": 109825,
"oi_day_low": 105800
},
"NSE_FO:SHRIRAMFIN25MAY700PE": {
"ohlc": {
"open": 49,
"high": 56.85,
"low": 49,
"close": 50.1
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 50.4,
"orders": 1
},
{
"quantity": 750,
"price": 50.35,
"orders": 1
},
{
"quantity": 750,
"price": 50.2,
"orders": 1
},
{
"quantity": 750,
"price": 50.15,
"orders": 1
},
{
"quantity": 1500,
"price": 50.1,
"orders": 2
}
],
"sell": [
{
"quantity": 750,
"price": 51.1,
"orders": 1
},
{
"quantity": 750,
"price": 51.15,
"orders": 1
},
{
"quantity": 750,
"price": 51.2,
"orders": 1
},
{
"quantity": 750,
"price": 51.25,
"orders": 1
},
{
"quantity": 750,
"price": 51.35,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|122657",
"symbol": "SHRIRAMFIN25MAY700PE",
"last_price": 50.1,
"volume": 15000,
"average_price": 50.95,
"oi": 198000,
"net_change": 6.8,
"total_buy_quantity": 70500,
"total_sell_quantity": 64500,
"lower_circuit_limit": 5.65,
"upper_circuit_limit": 80.95,
"last_trade_time": "1747907928601",
"oi_day_high": 200250,
"oi_day_low": 198000
},
"NSE_FO:MOTHERSON25MAY135CE": {
"ohlc": {
"open": 12.4,
"high": 14.05,
"low": 12.1,
"close": 13.3
},
"depth": {
"buy": [
{
"quantity": 7100,
"price": 13.25,
"orders": 2
},
{
"quantity": 3550,
"price": 13.15,
"orders": 1
},
{
"quantity": 3550,
"price": 13.1,
"orders": 1
},
{
"quantity": 3550,
"price": 12.95,
"orders": 1
},
{
"quantity": 3550,
"price": 12.9,
"orders": 1
}
],
"sell": [
{
"quantity": 3550,
"price": 13.35,
"orders": 1
},
{
"quantity": 3550,
"price": 13.4,
"orders": 1
},
{
"quantity": 3550,
"price": 13.45,
"orders": 1
},
{
"quantity": 3550,
"price": 13.5,
"orders": 1
},
{
"quantity": 3550,
"price": 13.6,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|105895",
"symbol": "MOTHERSON25MAY135CE",
"last_price": 13.3,
"volume": 269800,
"average_price": 13.07,
"oi": 1210550,
"net_change": -0.05,
"total_buy_quantity": 340800,
"total_sell_quantity": 358550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.35,
"last_trade_time": "1747907943692",
"oi_day_high": 1249600,
"oi_day_low": 1210550
},
"NSE_FO:CHOLAFIN25MAY1540CE": {
"ohlc": {
"open": 101.55,
"high": 110.45,
"low": 83,
"close": 90.6
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 92.35,
"orders": 2
},
{
"quantity": 625,
"price": 92.3,
"orders": 1
},
{
"quantity": 625,
"price": 92.25,
"orders": 1
},
{
"quantity": 625,
"price": 92.2,
"orders": 1
},
{
"quantity": 625,
"price": 90.85,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 95.9,
"orders": 1
},
{
"quantity": 1250,
"price": 95.95,
"orders": 2
},
{
"quantity": 625,
"price": 96,
"orders": 1
},
{
"quantity": 625,
"price": 96.05,
"orders": 1
},
{
"quantity": 4375,
"price": 99.15,
"orders": 2
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|80759",
"symbol": "CHOLAFIN25MAY1540CE",
"last_price": 90.6,
"volume": 12500,
"average_price": 97.88,
"oi": 51875,
"net_change": -24.65,
"total_buy_quantity": 60625,
"total_sell_quantity": 58750,
"lower_circuit_limit": 17.8,
"upper_circuit_limit": 212.7,
"last_trade_time": "1747906566933",
"oi_day_high": 53125,
"oi_day_low": 51875
},
"NSE_FO:HDFCAMC25MAY4550PE": {
"ohlc": {
"open": 15.9,
"high": 16.4,
"low": 8.25,
"close": 9.55
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 8.3,
"orders": 1
},
{
"quantity": 300,
"price": 8.25,
"orders": 2
},
{
"quantity": 300,
"price": 7.6,
"orders": 2
},
{
"quantity": 4500,
"price": 7.05,
"orders": 1
},
{
"quantity": 1050,
"price": 3.4,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 9.4,
"orders": 1
},
{
"quantity": 150,
"price": 9.45,
"orders": 1
},
{
"quantity": 150,
"price": 9.75,
"orders": 1
},
{
"quantity": 150,
"price": 9.8,
"orders": 1
},
{
"quantity": 300,
"price": 9.85,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|93473",
"symbol": "HDFCAMC25MAY4550PE",
"last_price": 9.55,
"volume": 52800,
"average_price": 10.97,
"oi": 24000,
"net_change": -3.5,
"total_buy_quantity": 63600,
"total_sell_quantity": 25350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 57.25,
"last_trade_time": "1747907112319",
"oi_day_high": 33900,
"oi_day_low": 23550
},
"NSE_FO:IRB25MAY48PE": {
"ohlc": {
"open": 0.2,
"high": 0.2,
"low": 0.15,
"close": 0.15
},
"depth": {
"buy": [
{
"quantity": 471500,
"price": 0.15,
"orders": 8
},
{
"quantity": 1158250,
"price": 0.1,
"orders": 18
},
{
"quantity": 1701500,
"price": 0.05,
"orders": 19
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 256250,
"price": 0.2,
"orders": 12
},
{
"quantity": 153750,
"price": 0.25,
"orders": 5
},
{
"quantity": 112750,
"price": 0.3,
"orders": 2
},
{
"quantity": 41000,
"price": 0.35,
"orders": 2
},
{
"quantity": 102500,
"price": 0.4,
"orders": 3
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|95827",
"symbol": "IRB25MAY48PE",
"last_price": 0.15,
"volume": 543250,
"average_price": 0.19,
"oi": 1250500,
"net_change": -0.1,
"total_buy_quantity": 3331250,
"total_sell_quantity": 1742500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.25,
"last_trade_time": "1747907999181",
"oi_day_high": 1322250,
"oi_day_low": 1219750
},
"NSE_FO:PIDILITIND25MAY3080PE": {
"ohlc": {
"open": 87.75,
"high": 89.9,
"low": 82.55,
"close": 87.6
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 84.1,
"orders": 1
},
{
"quantity": 250,
"price": 83.95,
"orders": 1
},
{
"quantity": 250,
"price": 82.6,
"orders": 1
},
{
"quantity": 250,
"price": 80.25,
"orders": 1
},
{
"quantity": 250,
"price": 74.95,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 87.7,
"orders": 1
},
{
"quantity": 250,
"price": 87.75,
"orders": 1
},
{
"quantity": 250,
"price": 88.7,
"orders": 1
},
{
"quantity": 250,
"price": 88.85,
"orders": 1
},
{
"quantity": 250,
"price": 94.45,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|116029",
"symbol": "PIDILITIND25MAY3080PE",
"last_price": 87.6,
"volume": 1750,
"average_price": 85.94,
"oi": 21500,
"net_change": -3.4,
"total_buy_quantity": 41500,
"total_sell_quantity": 12000,
"lower_circuit_limit": 0.6,
"upper_circuit_limit": 181.4,
"last_trade_time": "1747907865888",
"oi_day_high": 22250,
"oi_day_low": 21500
},
"NSE_FO:LT25MAY3620PE": {
"ohlc": {
"open": 63.65,
"high": 86.8,
"low": 63.2,
"close": 72.35
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 71.55,
"orders": 1
},
{
"quantity": 300,
"price": 71.4,
"orders": 2
},
{
"quantity": 150,
"price": 71.35,
"orders": 1
},
{
"quantity": 150,
"price": 71.15,
"orders": 1
},
{
"quantity": 300,
"price": 70.85,
"orders": 2
}
],
"sell": [
{
"quantity": 150,
"price": 73.8,
"orders": 1
},
{
"quantity": 150,
"price": 74.05,
"orders": 1
},
{
"quantity": 150,
"price": 74.5,
"orders": 1
},
{
"quantity": 150,
"price": 74.55,
"orders": 1
},
{
"quantity": 150,
"price": 75.9,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|114713",
"symbol": "LT25MAY3620PE",
"last_price": 72.35,
"volume": 94950,
"average_price": 74,
"oi": 98850,
"net_change": 12.3,
"total_buy_quantity": 31950,
"total_sell_quantity": 16650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 160.85,
"last_trade_time": "1747907982384",
"oi_day_high": 101100,
"oi_day_low": 94800
},
"NSE_FO:KOTAKBANK25MAY2220PE": {
"ohlc": {
"open": 158.5,
"high": 158.5,
"low": 155.75,
"close": 157.3
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 141.5,
"orders": 1
},
{
"quantity": 400,
"price": 141.25,
"orders": 1
},
{
"quantity": 1200,
"price": 136.9,
"orders": 1
},
{
"quantity": 1200,
"price": 136.75,
"orders": 1
},
{
"quantity": 12400,
"price": 136.25,
"orders": 3
}
],
"sell": [
{
"quantity": 400,
"price": 144.55,
"orders": 1
},
{
"quantity": 800,
"price": 144.6,
"orders": 2
},
{
"quantity": 400,
"price": 144.65,
"orders": 1
},
{
"quantity": 400,
"price": 144.7,
"orders": 1
},
{
"quantity": 400,
"price": 145.15,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|112103",
"symbol": "KOTAKBANK25MAY2220PE",
"last_price": 157.3,
"volume": 1600,
"average_price": 157.1,
"oi": 285600,
"net_change": 9.45,
"total_buy_quantity": 36800,
"total_sell_quantity": 48400,
"lower_circuit_limit": 59.4,
"upper_circuit_limit": 236.3,
"last_trade_time": "1747894651253",
"oi_day_high": 286400,
"oi_day_low": 285600
},
"NSE_FO:TATATECH25MAY720CE": {
"ohlc": {
"open": 41.2,
"high": 52.2,
"low": 41.1,
"close": 48.5
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 48.05,
"orders": 1
},
{
"quantity": 1400,
"price": 48,
"orders": 1
},
{
"quantity": 700,
"price": 47.65,
"orders": 1
},
{
"quantity": 1400,
"price": 47.45,
"orders": 2
},
{
"quantity": 700,
"price": 47.4,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 49.85,
"orders": 1
},
{
"quantity": 700,
"price": 49.9,
"orders": 1
},
{
"quantity": 1400,
"price": 50.95,
"orders": 1
},
{
"quantity": 7000,
"price": 51.4,
"orders": 1
},
{
"quantity": 700,
"price": 51.75,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|131284",
"symbol": "TATATECH25MAY720CE",
"last_price": 48.5,
"volume": 15400,
"average_price": 48.03,
"oi": 360500,
"net_change": 7.05,
"total_buy_quantity": 98000,
"total_sell_quantity": 68600,
"lower_circuit_limit": 6.85,
"upper_circuit_limit": 76.05,
"last_trade_time": "1747907995106",
"oi_day_high": 361200,
"oi_day_low": 358400
},
"NSE_FO:RECLTD25MAY440CE": {
"ohlc": {
"open": 0.7,
"high": 1.15,
"low": 0.7,
"close": 1
},
"depth": {
"buy": [
{
"quantity": 9000,
"price": 0.95,
"orders": 5
},
{
"quantity": 20000,
"price": 0.9,
"orders": 7
},
{
"quantity": 17000,
"price": 0.85,
"orders": 9
},
{
"quantity": 39000,
"price": 0.8,
"orders": 12
},
{
"quantity": 39000,
"price": 0.75,
"orders": 7
}
],
"sell": [
{
"quantity": 26000,
"price": 1,
"orders": 14
},
{
"quantity": 19000,
"price": 1.05,
"orders": 10
},
{
"quantity": 25000,
"price": 1.1,
"orders": 10
},
{
"quantity": 27000,
"price": 1.15,
"orders": 4
},
{
"quantity": 23000,
"price": 1.2,
"orders": 2
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|119728",
"symbol": "RECLTD25MAY440CE",
"last_price": 1,
"volume": 1225000,
"average_price": 0.92,
"oi": 3609000,
"net_change": -0.1,
"total_buy_quantity": 547000,
"total_sell_quantity": 410000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.1,
"last_trade_time": "1747907947382",
"oi_day_high": 3720000,
"oi_day_low": 3591000
},
"NSE_FO:ABB25MAY5700CE": {
"ohlc": {
"open": 216.65,
"high": 300,
"low": 198.5,
"close": 267.6
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 264.35,
"orders": 1
},
{
"quantity": 125,
"price": 264.3,
"orders": 1
},
{
"quantity": 375,
"price": 262.25,
"orders": 1
},
{
"quantity": 125,
"price": 262.2,
"orders": 1
},
{
"quantity": 375,
"price": 260.2,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 267.55,
"orders": 1
},
{
"quantity": 125,
"price": 267.6,
"orders": 1
},
{
"quantity": 375,
"price": 267.65,
"orders": 1
},
{
"quantity": 125,
"price": 267.7,
"orders": 1
},
{
"quantity": 375,
"price": 268.75,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|65241",
"symbol": "ABB25MAY5700CE",
"last_price": 267.6,
"volume": 59625,
"average_price": 249.8,
"oi": 75125,
"net_change": 20.15,
"total_buy_quantity": 18625,
"total_sell_quantity": 14750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 533.5,
"last_trade_time": "1747907970922",
"oi_day_high": 78750,
"oi_day_low": 75125
},
"NSE_FO:BAJAJFINSV25MAY1980CE": {
"ohlc": {
"open": 53.15,
"high": 53.15,
"low": 35.75,
"close": 43.25
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 42.5,
"orders": 1
},
{
"quantity": 500,
"price": 42.45,
"orders": 1
},
{
"quantity": 500,
"price": 42.4,
"orders": 1
},
{
"quantity": 1500,
"price": 42.25,
"orders": 1
},
{
"quantity": 500,
"price": 42.2,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 43.6,
"orders": 1
},
{
"quantity": 500,
"price": 43.65,
"orders": 1
},
{
"quantity": 500,
"price": 43.8,
"orders": 1
},
{
"quantity": 1500,
"price": 43.9,
"orders": 1
},
{
"quantity": 500,
"price": 43.95,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|72170",
"symbol": "BAJAJFINSV25MAY1980CE",
"last_price": 43.25,
"volume": 107000,
"average_price": 41.79,
"oi": 70500,
"net_change": -28.05,
"total_buy_quantity": 51500,
"total_sell_quantity": 38500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 147.6,
"last_trade_time": "1747907989208",
"oi_day_high": 75000,
"oi_day_low": 55000
},
"NSE_FO:INDIANB25MAY570PE": {
"ohlc": {
"open": 2,
"high": 2.9,
"low": 1.75,
"close": 2.15
},
"depth": {
"buy": [
{
"quantity": 950,
"price": 2.1,
"orders": 1
},
{
"quantity": 5700,
"price": 2.05,
"orders": 2
},
{
"quantity": 1900,
"price": 2,
"orders": 2
},
{
"quantity": 6650,
"price": 1.95,
"orders": 3
},
{
"quantity": 2850,
"price": 1.9,
"orders": 3
}
],
"sell": [
{
"quantity": 950,
"price": 2.3,
"orders": 1
},
{
"quantity": 5700,
"price": 2.35,
"orders": 5
},
{
"quantity": 2850,
"price": 2.4,
"orders": 3
},
{
"quantity": 3800,
"price": 2.45,
"orders": 3
},
{
"quantity": 2850,
"price": 2.5,
"orders": 2
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|103523",
"symbol": "INDIANB25MAY570PE",
"last_price": 2.15,
"volume": 88350,
"average_price": 2.43,
"oi": 167200,
"net_change": 0.1,
"total_buy_quantity": 202350,
"total_sell_quantity": 184300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.05,
"last_trade_time": "1747907894674",
"oi_day_high": 182400,
"oi_day_low": 163400
},
"NSE_FO:BHARATFORG25MAY1100CE": {
"ohlc": {
"open": 128.15,
"high": 135,
"low": 123.9,
"close": 128
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 142.4,
"orders": 2
},
{
"quantity": 2000,
"price": 142.35,
"orders": 1
},
{
"quantity": 500,
"price": 142,
"orders": 1
},
{
"quantity": 1500,
"price": 141.25,
"orders": 1
},
{
"quantity": 5000,
"price": 137.45,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 146.5,
"orders": 1
},
{
"quantity": 500,
"price": 146.55,
"orders": 1
},
{
"quantity": 2000,
"price": 148.65,
"orders": 1
},
{
"quantity": 500,
"price": 149,
"orders": 1
},
{
"quantity": 5000,
"price": 150.25,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|74775",
"symbol": "BHARATFORG25MAY1100CE",
"last_price": 128,
"volume": 10500,
"average_price": 128.92,
"oi": 330500,
"net_change": -7.55,
"total_buy_quantity": 45000,
"total_sell_quantity": 40500,
"lower_circuit_limit": 57.15,
"upper_circuit_limit": 213.95,
"last_trade_time": "1747896446938",
"oi_day_high": 337000,
"oi_day_low": 330500
},
"NSE_FO:OFSS25MAY8535CE": {
"ohlc": {
"open": 100,
"high": 100,
"low": 55.8,
"close": 67
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 65.3,
"orders": 1
},
{
"quantity": 50,
"price": 64.7,
"orders": 1
},
{
"quantity": 50,
"price": 64.55,
"orders": 1
},
{
"quantity": 100,
"price": 64.05,
"orders": 1
},
{
"quantity": 50,
"price": 62.1,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 69.75,
"orders": 2
},
{
"quantity": 50,
"price": 69.8,
"orders": 1
},
{
"quantity": 50,
"price": 69.9,
"orders": 1
},
{
"quantity": 50,
"price": 71.5,
"orders": 1
},
{
"quantity": 100,
"price": 71.95,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|125826",
"symbol": "OFSS25MAY8535CE",
"last_price": 67,
"volume": 12850,
"average_price": 66.59,
"oi": 20050,
"net_change": -43.5,
"total_buy_quantity": 37350,
"total_sell_quantity": 3250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 362.35,
"last_trade_time": "1747907475547",
"oi_day_high": 20250,
"oi_day_low": 19350
},
"NSE_FO:SJVN25MAY99CE": {
"ohlc": {
"open": 3.45,
"high": 3.7,
"low": 2.4,
"close": 3.55
},
"depth": {
"buy": [
{
"quantity": 14175,
"price": 3.55,
"orders": 3
},
{
"quantity": 9450,
"price": 3.5,
"orders": 2
},
{
"quantity": 14175,
"price": 3.45,
"orders": 2
},
{
"quantity": 4725,
"price": 3.4,
"orders": 1
},
{
"quantity": 14175,
"price": 3.35,
"orders": 2
}
],
"sell": [
{
"quantity": 4725,
"price": 3.65,
"orders": 1
},
{
"quantity": 9450,
"price": 3.7,
"orders": 2
},
{
"quantity": 14175,
"price": 3.75,
"orders": 2
},
{
"quantity": 9450,
"price": 3.8,
"orders": 2
},
{
"quantity": 4725,
"price": 3.85,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|138190",
"symbol": "SJVN25MAY99CE",
"last_price": 3.55,
"volume": 165375,
"average_price": 3.06,
"oi": 217350,
"net_change": -0.2,
"total_buy_quantity": 590625,
"total_sell_quantity": 496125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.75,
"last_trade_time": "1747907577752",
"oi_day_high": 245700,
"oi_day_low": 203175
},
"NSE_FO:BALKRISIND25MAY2580CE": {
"ohlc": {
"open": 119.85,
"high": 119.85,
"low": 119.85,
"close": 119.85
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 114.75,
"orders": 2
},
{
"quantity": 300,
"price": 114.7,
"orders": 1
},
{
"quantity": 300,
"price": 114.65,
"orders": 1
},
{
"quantity": 300,
"price": 107.1,
"orders": 1
},
{
"quantity": 2100,
"price": 105.4,
"orders": 2
}
],
"sell": [
{
"quantity": 300,
"price": 127.95,
"orders": 1
},
{
"quantity": 2100,
"price": 128,
"orders": 2
},
{
"quantity": 1500,
"price": 129.55,
"orders": 1
},
{
"quantity": 3000,
"price": 130.85,
"orders": 1
},
{
"quantity": 3000,
"price": 136.15,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|72896",
"symbol": "BALKRISIND25MAY2580CE",
"last_price": 119.85,
"volume": 0,
"average_price": 0,
"oi": 2700,
"net_change": 0,
"total_buy_quantity": 12000,
"total_sell_quantity": 9900,
"lower_circuit_limit": 9.1,
"upper_circuit_limit": 230.6,
"last_trade_time": "1747817837000",
"oi_day_high": 2700,
"oi_day_low": 2400
},
"NSE_FO:SUNPHARMA25MAY1800PE": {
"ohlc": {
"open": 88,
"high": 93.25,
"low": 81.9,
"close": 83.75
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 80.85,
"orders": 1
},
{
"quantity": 350,
"price": 80.8,
"orders": 1
},
{
"quantity": 350,
"price": 80.7,
"orders": 1
},
{
"quantity": 350,
"price": 80.65,
"orders": 1
},
{
"quantity": 350,
"price": 80.55,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 82.85,
"orders": 1
},
{
"quantity": 350,
"price": 82.9,
"orders": 1
},
{
"quantity": 350,
"price": 83.55,
"orders": 1
},
{
"quantity": 350,
"price": 83.9,
"orders": 1
},
{
"quantity": 700,
"price": 83.95,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|125707",
"symbol": "SUNPHARMA25MAY1800PE",
"last_price": 83.75,
"volume": 19600,
"average_price": 86.32,
"oi": 424900,
"net_change": 8.8,
"total_buy_quantity": 34300,
"total_sell_quantity": 32550,
"lower_circuit_limit": 16.65,
"upper_circuit_limit": 133.25,
"last_trade_time": "1747907521785",
"oi_day_high": 424900,
"oi_day_low": 420350
},
"NSE_FO:TITAN25MAY3380PE": {
"ohlc": {
"open": 5.55,
"high": 6.2,
"low": 3.15,
"close": 3.25
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 3.1,
"orders": 1
},
{
"quantity": 350,
"price": 3.05,
"orders": 2
},
{
"quantity": 350,
"price": 3,
"orders": 2
},
{
"quantity": 175,
"price": 2.95,
"orders": 1
},
{
"quantity": 175,
"price": 2.9,
"orders": 1
}
],
"sell": [
{
"quantity": 525,
"price": 3.25,
"orders": 3
},
{
"quantity": 350,
"price": 3.3,
"orders": 2
},
{
"quantity": 350,
"price": 3.35,
"orders": 2
},
{
"quantity": 525,
"price": 3.4,
"orders": 3
},
{
"quantity": 350,
"price": 3.45,
"orders": 2
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|144457",
"symbol": "TITAN25MAY3380PE",
"last_price": 3.25,
"volume": 46550,
"average_price": 4.9,
"oi": 61600,
"net_change": -0.95,
"total_buy_quantity": 215600,
"total_sell_quantity": 31850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.2,
"last_trade_time": "1747907934521",
"oi_day_high": 64225,
"oi_day_low": 59675
},
"NSE_FO:NHPC25MAY89CE": {
"ohlc": {
"open": 1.6,
"high": 2.2,
"low": 1,
"close": 1.2
},
"depth": {
"buy": [
{
"quantity": 38400,
"price": 1.2,
"orders": 4
},
{
"quantity": 108800,
"price": 1.15,
"orders": 11
},
{
"quantity": 96000,
"price": 1.1,
"orders": 10
},
{
"quantity": 70400,
"price": 1.05,
"orders": 5
},
{
"quantity": 57600,
"price": 1,
"orders": 6
}
],
"sell": [
{
"quantity": 38400,
"price": 1.25,
"orders": 3
},
{
"quantity": 76800,
"price": 1.3,
"orders": 9
},
{
"quantity": 76800,
"price": 1.35,
"orders": 8
},
{
"quantity": 44800,
"price": 1.4,
"orders": 3
},
{
"quantity": 57600,
"price": 1.45,
"orders": 4
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|123706",
"symbol": "NHPC25MAY89CE",
"last_price": 1.2,
"volume": 13868800,
"average_price": 1.68,
"oi": 2464000,
"net_change": -0.25,
"total_buy_quantity": 1056000,
"total_sell_quantity": 1779200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.45,
"last_trade_time": "1747907977315",
"oi_day_high": 3808000,
"oi_day_low": 1958400
},
"NSE_FO:PIIND25MAY3650PE": {
"ohlc": {
"open": 44.95,
"high": 77.05,
"low": 44.95,
"close": 54.75
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 55.15,
"orders": 1
},
{
"quantity": 125,
"price": 55.1,
"orders": 1
},
{
"quantity": 125,
"price": 54.7,
"orders": 1
},
{
"quantity": 125,
"price": 54.15,
"orders": 1
},
{
"quantity": 125,
"price": 54.1,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 57.25,
"orders": 2
},
{
"quantity": 125,
"price": 57.3,
"orders": 1
},
{
"quantity": 125,
"price": 57.75,
"orders": 1
},
{
"quantity": 125,
"price": 58.1,
"orders": 1
},
{
"quantity": 125,
"price": 58.4,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|129736",
"symbol": "PIIND25MAY3650PE",
"last_price": 54.75,
"volume": 82500,
"average_price": 58.91,
"oi": 53250,
"net_change": 13.7,
"total_buy_quantity": 38875,
"total_sell_quantity": 8500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 106.55,
"last_trade_time": "1747907967380",
"oi_day_high": 57625,
"oi_day_low": 49500
},
"NSE_FO:FEDERALBNK25MAY202.5CE": {
"ohlc": {
"open": 2.5,
"high": 3.35,
"low": 1.9,
"close": 2
},
"depth": {
"buy": [
{
"quantity": 30000,
"price": 2,
"orders": 6
},
{
"quantity": 35000,
"price": 1.95,
"orders": 5
},
{
"quantity": 80000,
"price": 1.9,
"orders": 9
},
{
"quantity": 60000,
"price": 1.85,
"orders": 6
},
{
"quantity": 15000,
"price": 1.8,
"orders": 2
}
],
"sell": [
{
"quantity": 25000,
"price": 2.1,
"orders": 3
},
{
"quantity": 50000,
"price": 2.15,
"orders": 5
},
{
"quantity": 65000,
"price": 2.2,
"orders": 8
},
{
"quantity": 80000,
"price": 2.25,
"orders": 8
},
{
"quantity": 55000,
"price": 2.3,
"orders": 5
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|88993",
"symbol": "FEDERALBNK25MAY202.5CE",
"last_price": 2,
"volume": 8815000,
"average_price": 2.53,
"oi": 1925000,
"net_change": -0.3,
"total_buy_quantity": 895000,
"total_sell_quantity": 1585000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.3,
"last_trade_time": "1747907944614",
"oi_day_high": 2145000,
"oi_day_low": 1600000
},
"NSE_FO:APOLLOHOSP25MAY7150CE": {
"ohlc": {
"open": 26.55,
"high": 27.2,
"low": 18.7,
"close": 22.15
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 22.2,
"orders": 1
},
{
"quantity": 125,
"price": 22.15,
"orders": 1
},
{
"quantity": 125,
"price": 21.85,
"orders": 1
},
{
"quantity": 125,
"price": 21.8,
"orders": 1
},
{
"quantity": 125,
"price": 20.9,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 22.9,
"orders": 1
},
{
"quantity": 125,
"price": 22.95,
"orders": 1
},
{
"quantity": 250,
"price": 23.2,
"orders": 2
},
{
"quantity": 125,
"price": 23.25,
"orders": 1
},
{
"quantity": 125,
"price": 23.95,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|68321",
"symbol": "APOLLOHOSP25MAY7150CE",
"last_price": 22.15,
"volume": 48500,
"average_price": 21.54,
"oi": 71875,
"net_change": -11,
"total_buy_quantity": 32500,
"total_sell_quantity": 17750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 124.3,
"last_trade_time": "1747907997634",
"oi_day_high": 74125,
"oi_day_low": 71000
},
"NSE_FO:UPL25MAY680CE": {
"ohlc": {
"open": 1.5,
"high": 1.5,
"low": 0.8,
"close": 0.85
},
"depth": {
"buy": [
{
"quantity": 5420,
"price": 0.85,
"orders": 3
},
{
"quantity": 21680,
"price": 0.8,
"orders": 7
},
{
"quantity": 25745,
"price": 0.75,
"orders": 6
},
{
"quantity": 5420,
"price": 0.7,
"orders": 2
},
{
"quantity": 5420,
"price": 0.65,
"orders": 2
}
],
"sell": [
{
"quantity": 12195,
"price": 0.9,
"orders": 6
},
{
"quantity": 17615,
"price": 0.95,
"orders": 8
},
{
"quantity": 39295,
"price": 1,
"orders": 11
},
{
"quantity": 33875,
"price": 1.05,
"orders": 9
},
{
"quantity": 23035,
"price": 1.1,
"orders": 7
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|138929",
"symbol": "UPL25MAY680CE",
"last_price": 0.85,
"volume": 1577220,
"average_price": 1.08,
"oi": 3031135,
"net_change": -0.6,
"total_buy_quantity": 840100,
"total_sell_quantity": 758800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.45,
"last_trade_time": "1747907980695",
"oi_day_high": 3159860,
"oi_day_low": 3031135
},
"NSE_FO:ICICIPRULI25MAY600PE": {
"ohlc": {
"open": 2.3,
"high": 2.5,
"low": 1.2,
"close": 1.75
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 1.75,
"orders": 1
},
{
"quantity": 750,
"price": 1.7,
"orders": 1
},
{
"quantity": 750,
"price": 1.65,
"orders": 1
},
{
"quantity": 750,
"price": 1.55,
"orders": 1
},
{
"quantity": 2250,
"price": 1.5,
"orders": 2
}
],
"sell": [
{
"quantity": 750,
"price": 1.85,
"orders": 1
},
{
"quantity": 1500,
"price": 1.9,
"orders": 2
},
{
"quantity": 3000,
"price": 1.95,
"orders": 3
},
{
"quantity": 4500,
"price": 2,
"orders": 2
},
{
"quantity": 3750,
"price": 2.05,
"orders": 4
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|91344",
"symbol": "ICICIPRULI25MAY600PE",
"last_price": 1.75,
"volume": 62250,
"average_price": 1.93,
"oi": 156750,
"net_change": -0.8,
"total_buy_quantity": 92250,
"total_sell_quantity": 153000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.55,
"last_trade_time": "1747907955457",
"oi_day_high": 157500,
"oi_day_low": 149250
},
"NSE_FO:SUNPHARMA25MAY1820CE": {
"ohlc": {
"open": 7.7,
"high": 7.7,
"low": 4.15,
"close": 6.3
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 6.3,
"orders": 4
},
{
"quantity": 2100,
"price": 6.25,
"orders": 6
},
{
"quantity": 2800,
"price": 6.2,
"orders": 6
},
{
"quantity": 2450,
"price": 6.15,
"orders": 5
},
{
"quantity": 1400,
"price": 6.1,
"orders": 4
}
],
"sell": [
{
"quantity": 1050,
"price": 6.5,
"orders": 2
},
{
"quantity": 3150,
"price": 6.55,
"orders": 5
},
{
"quantity": 2800,
"price": 6.6,
"orders": 5
},
{
"quantity": 1750,
"price": 6.65,
"orders": 3
},
{
"quantity": 1050,
"price": 6.7,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|140254",
"symbol": "SUNPHARMA25MAY1820CE",
"last_price": 6.3,
"volume": 884100,
"average_price": 5.56,
"oi": 367500,
"net_change": -1.65,
"total_buy_quantity": 649250,
"total_sell_quantity": 69300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.95,
"last_trade_time": "1747907996583",
"oi_day_high": 423850,
"oi_day_low": 367500
},
"NSE_FO:M&MFIN25MAY262.7PE": {
"ohlc": {
"open": 5.1,
"high": 9.55,
"low": 5.05,
"close": 9.55
},
"depth": {
"buy": [
{
"quantity": 4112,
"price": 7.15,
"orders": 2
},
{
"quantity": 2056,
"price": 7.1,
"orders": 1
},
{
"quantity": 2056,
"price": 6.95,
"orders": 1
},
{
"quantity": 6168,
"price": 6.55,
"orders": 1
},
{
"quantity": 41120,
"price": 6.4,
"orders": 1
}
],
"sell": [
{
"quantity": 2056,
"price": 7.85,
"orders": 1
},
{
"quantity": 2056,
"price": 7.9,
"orders": 1
},
{
"quantity": 2056,
"price": 8,
"orders": 1
},
{
"quantity": 14392,
"price": 8.5,
"orders": 2
},
{
"quantity": 39064,
"price": 8.7,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|103517",
"symbol": "M&MFIN25MAY262.7PE",
"last_price": 9.55,
"volume": 49344,
"average_price": 6.28,
"oi": 721656,
"net_change": 4.15,
"total_buy_quantity": 222048,
"total_sell_quantity": 211768,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.4,
"last_trade_time": "1747901903564",
"oi_day_high": 729880,
"oi_day_low": 721656
},
"NSE_FO:ABFRL25MAY275PE": {
"ohlc": null,
"depth": {
"buy": [
{
"quantity": 5200,
"price": 3.85,
"orders": 2
},
{
"quantity": 7800,
"price": 3.1,
"orders": 2
},
{
"quantity": 5200,
"price": 3.05,
"orders": 2
},
{
"quantity": 59800,
"price": 2.7,
"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": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|65599",
"symbol": "ABFRL25MAY275PE",
"last_price": 3.25,
"volume": 2022800,
"average_price": 4.45,
"oi": 764400,
"net_change": 3.25,
"total_buy_quantity": 106600,
"total_sell_quantity": 78000,
"lower_circuit_limit": 156.65,
"upper_circuit_limit": 196.65,
"last_trade_time": "1747821570332",
"oi_day_high": 1159600,
"oi_day_low": 764400
},
"NSE_FO:DELHIVERY25MAY300CE": {
"ohlc": {
"open": 51,
"high": 51.95,
"low": 50,
"close": 50
},
"depth": {
"buy": [
{
"quantity": 1525,
"price": 51.05,
"orders": 1
},
{
"quantity": 1525,
"price": 51,
"orders": 1
},
{
"quantity": 1525,
"price": 50.95,
"orders": 1
},
{
"quantity": 6100,
"price": 50.85,
"orders": 1
},
{
"quantity": 4575,
"price": 50,
"orders": 1
}
],
"sell": [
{
"quantity": 1525,
"price": 52.55,
"orders": 1
},
{
"quantity": 1525,
"price": 53.15,
"orders": 1
},
{
"quantity": 15250,
"price": 53.85,
"orders": 1
},
{
"quantity": 7625,
"price": 53.95,
"orders": 1
},
{
"quantity": 6100,
"price": 54.05,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|79052",
"symbol": "DELHIVERY25MAY300CE",
"last_price": 50,
"volume": 4575,
"average_price": 50.98,
"oi": 222650,
"net_change": 2,
"total_buy_quantity": 137250,
"total_sell_quantity": 146400,
"lower_circuit_limit": 24.15,
"upper_circuit_limit": 71.85,
"last_trade_time": "1747904288007",
"oi_day_high": 224175,
"oi_day_low": 222650
},
"NSE_FO:GAIL25MAY192.5PE": {
"ohlc": {
"open": 5.35,
"high": 5.35,
"low": 2.7,
"close": 2.7
},
"depth": {
"buy": [
{
"quantity": 21150,
"price": 2.65,
"orders": 6
},
{
"quantity": 18800,
"price": 2.6,
"orders": 8
},
{
"quantity": 23500,
"price": 2.55,
"orders": 5
},
{
"quantity": 35250,
"price": 2.5,
"orders": 7
},
{
"quantity": 7050,
"price": 2.45,
"orders": 2
}
],
"sell": [
{
"quantity": 4700,
"price": 2.75,
"orders": 2
},
{
"quantity": 21150,
"price": 2.8,
"orders": 7
},
{
"quantity": 16450,
"price": 2.85,
"orders": 4
},
{
"quantity": 21150,
"price": 2.9,
"orders": 7
},
{
"quantity": 23500,
"price": 2.95,
"orders": 8
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|89380",
"symbol": "GAIL25MAY192.5PE",
"last_price": 2.7,
"volume": 3092600,
"average_price": 3.56,
"oi": 914150,
"net_change": -2.05,
"total_buy_quantity": 552250,
"total_sell_quantity": 540500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.75,
"last_trade_time": "1747907995076",
"oi_day_high": 916500,
"oi_day_low": 679150
},
"NSE_FO:ZYDUSLIFE25MAY880PE": {
"ohlc": {
"open": 9.85,
"high": 10.45,
"low": 3.8,
"close": 4.3
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 4.3,
"orders": 2
},
{
"quantity": 1800,
"price": 4.25,
"orders": 2
},
{
"quantity": 2700,
"price": 4.2,
"orders": 3
},
{
"quantity": 2700,
"price": 4.15,
"orders": 3
},
{
"quantity": 2700,
"price": 4.1,
"orders": 3
}
],
"sell": [
{
"quantity": 900,
"price": 4.4,
"orders": 1
},
{
"quantity": 2700,
"price": 4.45,
"orders": 3
},
{
"quantity": 2700,
"price": 4.5,
"orders": 3
},
{
"quantity": 2700,
"price": 4.55,
"orders": 3
},
{
"quantity": 6300,
"price": 4.6,
"orders": 3
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|140952",
"symbol": "ZYDUSLIFE25MAY880PE",
"last_price": 4.3,
"volume": 818100,
"average_price": 6.04,
"oi": 187200,
"net_change": -6.6,
"total_buy_quantity": 422100,
"total_sell_quantity": 204300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.9,
"last_trade_time": "1747907950356",
"oi_day_high": 296100,
"oi_day_low": 180900
},
"NSE_FO:KPITTECH25MAY1220CE": {
"ohlc": {
"open": 107.4,
"high": 108.15,
"low": 107.4,
"close": 108.15
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 105.9,
"orders": 1
},
{
"quantity": 400,
"price": 105.85,
"orders": 1
},
{
"quantity": 400,
"price": 105.75,
"orders": 1
},
{
"quantity": 2000,
"price": 101.8,
"orders": 3
},
{
"quantity": 1600,
"price": 101.75,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 109.3,
"orders": 1
},
{
"quantity": 400,
"price": 109.45,
"orders": 1
},
{
"quantity": 800,
"price": 109.7,
"orders": 1
},
{
"quantity": 2800,
"price": 112.8,
"orders": 2
},
{
"quantity": 400,
"price": 113.35,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|112453",
"symbol": "KPITTECH25MAY1220CE",
"last_price": 108.15,
"volume": 1200,
"average_price": 107.86,
"oi": 62000,
"net_change": -9.85,
"total_buy_quantity": 42400,
"total_sell_quantity": 41200,
"lower_circuit_limit": 24.75,
"upper_circuit_limit": 211.25,
"last_trade_time": "1747907820190",
"oi_day_high": 62000,
"oi_day_low": 62000
},
"NSE_FO:TATAMOTORS25MAY670PE": {
"ohlc": {
"open": 1.75,
"high": 2.55,
"low": 1.3,
"close": 1.35
},
"depth": {
"buy": [
{
"quantity": 8800,
"price": 1.3,
"orders": 8
},
{
"quantity": 28050,
"price": 1.25,
"orders": 8
},
{
"quantity": 17050,
"price": 1.2,
"orders": 7
},
{
"quantity": 11550,
"price": 1.15,
"orders": 5
},
{
"quantity": 5500,
"price": 1.1,
"orders": 2
}
],
"sell": [
{
"quantity": 17050,
"price": 1.4,
"orders": 14
},
{
"quantity": 30250,
"price": 1.45,
"orders": 14
},
{
"quantity": 31350,
"price": 1.5,
"orders": 14
},
{
"quantity": 15400,
"price": 1.55,
"orders": 9
},
{
"quantity": 27500,
"price": 1.6,
"orders": 13
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|142678",
"symbol": "TATAMOTORS25MAY670PE",
"last_price": 1.35,
"volume": 3844500,
"average_price": 1.89,
"oi": 1805100,
"net_change": -0.25,
"total_buy_quantity": 712250,
"total_sell_quantity": 444400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.6,
"last_trade_time": "1747907979487",
"oi_day_high": 2362250,
"oi_day_low": 1780350
},
"NSE_FO:INDIGO25MAY5500PE": {
"ohlc": {
"open": 144.2,
"high": 233.75,
"low": 73,
"close": 85
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 84.05,
"orders": 1
},
{
"quantity": 300,
"price": 84,
"orders": 1
},
{
"quantity": 300,
"price": 83.5,
"orders": 2
},
{
"quantity": 150,
"price": 83.1,
"orders": 1
},
{
"quantity": 150,
"price": 83.05,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 86.45,
"orders": 1
},
{
"quantity": 150,
"price": 86.5,
"orders": 1
},
{
"quantity": 150,
"price": 86.55,
"orders": 1
},
{
"quantity": 150,
"price": 86.6,
"orders": 1
},
{
"quantity": 150,
"price": 88.3,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|94020",
"symbol": "INDIGO25MAY5500PE",
"last_price": 85,
"volume": 1520400,
"average_price": 124.19,
"oi": 181200,
"net_change": -59.2,
"total_buy_quantity": 44250,
"total_sell_quantity": 39150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 308.9,
"last_trade_time": "1747907998718",
"oi_day_high": 183600,
"oi_day_low": 114150
},
"NSE_FO:PATANJALI25MAY1960CE": {
"ohlc": {
"open": 1.2,
"high": 1.4,
"low": 0.8,
"close": 1.4
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 1,
"orders": 3
},
{
"quantity": 600,
"price": 0.95,
"orders": 2
},
{
"quantity": 600,
"price": 0.9,
"orders": 2
},
{
"quantity": 900,
"price": 0.85,
"orders": 2
},
{
"quantity": 300,
"price": 0.8,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 1.15,
"orders": 1
},
{
"quantity": 600,
"price": 1.2,
"orders": 2
},
{
"quantity": 900,
"price": 1.25,
"orders": 3
},
{
"quantity": 900,
"price": 1.3,
"orders": 3
},
{
"quantity": 1200,
"price": 1.35,
"orders": 3
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|113545",
"symbol": "PATANJALI25MAY1960CE",
"last_price": 1.4,
"volume": 17700,
"average_price": 0.98,
"oi": 82500,
"net_change": -0.2,
"total_buy_quantity": 60000,
"total_sell_quantity": 51000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.6,
"last_trade_time": "1747907803763",
"oi_day_high": 91200,
"oi_day_low": 82500
},
"NSE_FO:LT25MAY3300CE": {
"ohlc": {
"open": 268,
"high": 268,
"low": 250,
"close": 256.9
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 263.1,
"orders": 3
},
{
"quantity": 150,
"price": 263.05,
"orders": 1
},
{
"quantity": 150,
"price": 262.85,
"orders": 1
},
{
"quantity": 150,
"price": 262.8,
"orders": 1
},
{
"quantity": 300,
"price": 261.5,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 268.7,
"orders": 1
},
{
"quantity": 150,
"price": 268.75,
"orders": 1
},
{
"quantity": 450,
"price": 273.25,
"orders": 1
},
{
"quantity": 450,
"price": 274,
"orders": 1
},
{
"quantity": 600,
"price": 274.3,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|101854",
"symbol": "LT25MAY3300CE",
"last_price": 256.9,
"volume": 2400,
"average_price": 255.72,
"oi": 119850,
"net_change": -35.65,
"total_buy_quantity": 21000,
"total_sell_quantity": 14550,
"lower_circuit_limit": 115.9,
"upper_circuit_limit": 469.2,
"last_trade_time": "1747907195252",
"oi_day_high": 121650,
"oi_day_low": 119850
},
"NSE_FO:SYNGENE25MAY660CE": {
"ohlc": {
"open": 3.75,
"high": 4.2,
"low": 2.2,
"close": 3.05
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 3,
"orders": 1
},
{
"quantity": 1000,
"price": 2.95,
"orders": 1
},
{
"quantity": 3000,
"price": 2.9,
"orders": 3
},
{
"quantity": 3000,
"price": 2.85,
"orders": 3
},
{
"quantity": 2000,
"price": 2.8,
"orders": 2
}
],
"sell": [
{
"quantity": 1000,
"price": 3.15,
"orders": 1
},
{
"quantity": 3000,
"price": 3.2,
"orders": 3
},
{
"quantity": 2000,
"price": 3.25,
"orders": 2
},
{
"quantity": 2000,
"price": 3.3,
"orders": 2
},
{
"quantity": 2000,
"price": 3.35,
"orders": 2
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|126444",
"symbol": "SYNGENE25MAY660CE",
"last_price": 3.05,
"volume": 444000,
"average_price": 2.99,
"oi": 1083000,
"net_change": -1.1,
"total_buy_quantity": 161000,
"total_sell_quantity": 187000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.15,
"last_trade_time": "1747907961840",
"oi_day_high": 1172000,
"oi_day_low": 1081000
},
"NSE_FO:LAURUSLABS25MAY650PE": {
"ohlc": {
"open": 60.1,
"high": 64,
"low": 59.5,
"close": 59.65
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 57,
"orders": 1
},
{
"quantity": 11900,
"price": 56.25,
"orders": 2
},
{
"quantity": 8500,
"price": 55.95,
"orders": 1
},
{
"quantity": 1700,
"price": 55.5,
"orders": 1
},
{
"quantity": 17000,
"price": 55.35,
"orders": 1
}
],
"sell": [
{
"quantity": 3400,
"price": 58.2,
"orders": 2
},
{
"quantity": 6800,
"price": 60.3,
"orders": 1
},
{
"quantity": 5100,
"price": 60.35,
"orders": 1
},
{
"quantity": 1700,
"price": 60.85,
"orders": 1
},
{
"quantity": 1700,
"price": 60.95,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|112724",
"symbol": "LAURUSLABS25MAY650PE",
"last_price": 59.65,
"volume": 42500,
"average_price": 61.94,
"oi": 603500,
"net_change": 4.75,
"total_buy_quantity": 124100,
"total_sell_quantity": 113900,
"lower_circuit_limit": 17.55,
"upper_circuit_limit": 92.25,
"last_trade_time": "1747905874788",
"oi_day_high": 617100,
"oi_day_low": 603500
},
"NSE_FO:DALBHARAT25MAY1980CE": {
"ohlc": {
"open": 124.2,
"high": 127.3,
"low": 113.9,
"close": 113.9
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 135.05,
"orders": 1
},
{
"quantity": 275,
"price": 135,
"orders": 1
},
{
"quantity": 275,
"price": 134.95,
"orders": 1
},
{
"quantity": 1100,
"price": 128.75,
"orders": 1
},
{
"quantity": 2750,
"price": 126.5,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 147.1,
"orders": 1
},
{
"quantity": 1375,
"price": 147.15,
"orders": 1
},
{
"quantity": 1100,
"price": 148.2,
"orders": 1
},
{
"quantity": 2750,
"price": 149.45,
"orders": 1
},
{
"quantity": 2750,
"price": 150.95,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|84723",
"symbol": "DALBHARAT25MAY1980CE",
"last_price": 113.9,
"volume": 2200,
"average_price": 121.99,
"oi": 19800,
"net_change": 26.75,
"total_buy_quantity": 22275,
"total_sell_quantity": 19525,
"lower_circuit_limit": 22.8,
"upper_circuit_limit": 215.1,
"last_trade_time": "1747888159678",
"oi_day_high": 19800,
"oi_day_low": 19525
},
"NSE_FO:JSWSTEEL25MAY1040PE": {
"ohlc": {
"open": 43.7,
"high": 49.7,
"low": 35,
"close": 37.5
},
"depth": {
"buy": [
{
"quantity": 675,
"price": 36,
"orders": 1
},
{
"quantity": 675,
"price": 35.95,
"orders": 1
},
{
"quantity": 675,
"price": 35.9,
"orders": 1
},
{
"quantity": 675,
"price": 35.85,
"orders": 1
},
{
"quantity": 675,
"price": 35.8,
"orders": 1
}
],
"sell": [
{
"quantity": 1350,
"price": 37.2,
"orders": 2
},
{
"quantity": 675,
"price": 37.35,
"orders": 1
},
{
"quantity": 1350,
"price": 37.4,
"orders": 2
},
{
"quantity": 675,
"price": 37.45,
"orders": 1
},
{
"quantity": 675,
"price": 37.6,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|99016",
"symbol": "JSWSTEEL25MAY1040PE",
"last_price": 37.5,
"volume": 26325,
"average_price": 41.81,
"oi": 276075,
"net_change": -5.75,
"total_buy_quantity": 74250,
"total_sell_quantity": 77625,
"lower_circuit_limit": 3.15,
"upper_circuit_limit": 83.35,
"last_trade_time": "1747907944280",
"oi_day_high": 276075,
"oi_day_low": 269325
},
"NSE_FO:TITAGARH25MAY820CE": {
"ohlc": {
"open": 81.9,
"high": 81.9,
"low": 76,
"close": 76
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 71.75,
"orders": 1
},
{
"quantity": 625,
"price": 62,
"orders": 1
},
{
"quantity": 625,
"price": 61,
"orders": 1
},
{
"quantity": 625,
"price": 50.5,
"orders": 1
},
{
"quantity": 625,
"price": 46,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 83.05,
"orders": 1
},
{
"quantity": 625,
"price": 104,
"orders": 1
},
{
"quantity": 625,
"price": 105,
"orders": 1
},
{
"quantity": 625,
"price": 115,
"orders": 1
},
{
"quantity": 625,
"price": 125,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|144082",
"symbol": "TITAGARH25MAY820CE",
"last_price": 76,
"volume": 5000,
"average_price": 76.73,
"oi": 95625,
"net_change": -12.25,
"total_buy_quantity": 7500,
"total_sell_quantity": 3750,
"lower_circuit_limit": 9.95,
"upper_circuit_limit": 166.55,
"last_trade_time": "1747906322519",
"oi_day_high": 96875,
"oi_day_low": 95625
},
"NSE_FO:MRF25MAY130000CE": {
"ohlc": {
"open": 12200,
"high": 12897.3,
"low": 12200,
"close": 12700
},
"depth": {
"buy": [
{
"quantity": 15,
"price": 12266.85,
"orders": 1
},
{
"quantity": 15,
"price": 12266.8,
"orders": 3
},
{
"quantity": 15,
"price": 12251.4,
"orders": 1
},
{
"quantity": 50,
"price": 11911,
"orders": 1
},
{
"quantity": 25,
"price": 11899.85,
"orders": 1
}
],
"sell": [
{
"quantity": 5,
"price": 13045.1,
"orders": 1
},
{
"quantity": 10,
"price": 13045.15,
"orders": 2
},
{
"quantity": 20,
"price": 13139.8,
"orders": 1
},
{
"quantity": 50,
"price": 13236.2,
"orders": 1
},
{
"quantity": 50,
"price": 13337.25,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|106954",
"symbol": "MRF25MAY130000CE",
"last_price": 12700,
"volume": 90,
"average_price": 12516.12,
"oi": 960,
"net_change": 650,
"total_buy_quantity": 385,
"total_sell_quantity": 360,
"lower_circuit_limit": 6357.65,
"upper_circuit_limit": 17742.35,
"last_trade_time": "1747901742111",
"oi_day_high": 1005,
"oi_day_low": 960
},
"NSE_FO:AMBUJACEM25MAY570PE": {
"ohlc": {
"open": 10.35,
"high": 12.85,
"low": 8.35,
"close": 8.15
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 8.35,
"orders": 1
},
{
"quantity": 900,
"price": 8.3,
"orders": 1
},
{
"quantity": 900,
"price": 8.15,
"orders": 1
},
{
"quantity": 900,
"price": 8.05,
"orders": 1
},
{
"quantity": 1800,
"price": 8,
"orders": 2
}
],
"sell": [
{
"quantity": 1800,
"price": 8.4,
"orders": 2
},
{
"quantity": 2700,
"price": 8.45,
"orders": 3
},
{
"quantity": 1800,
"price": 8.5,
"orders": 2
},
{
"quantity": 1800,
"price": 8.55,
"orders": 1
},
{
"quantity": 1800,
"price": 8.6,
"orders": 2
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|65881",
"symbol": "AMBUJACEM25MAY570PE",
"last_price": 8.15,
"volume": 361800,
"average_price": 10.45,
"oi": 298800,
"net_change": -1.75,
"total_buy_quantity": 103500,
"total_sell_quantity": 94500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.9,
"last_trade_time": "1747907995794",
"oi_day_high": 316800,
"oi_day_low": 226800
},
"NSE_FO:POWERGRID25MAY315PE": {
"ohlc": {
"open": 18.8,
"high": 18.8,
"low": 18.8,
"close": 18.8
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 23,
"orders": 1
},
{
"quantity": 9000,
"price": 22.95,
"orders": 1
},
{
"quantity": 18000,
"price": 22.75,
"orders": 1
},
{
"quantity": 25200,
"price": 22.7,
"orders": 2
},
{
"quantity": 72000,
"price": 19,
"orders": 1
}
],
"sell": [
{
"quantity": 5400,
"price": 24.9,
"orders": 1
},
{
"quantity": 1800,
"price": 24.95,
"orders": 1
},
{
"quantity": 7200,
"price": 25.1,
"orders": 1
},
{
"quantity": 18000,
"price": 25.55,
"orders": 1
},
{
"quantity": 9000,
"price": 27,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|132594",
"symbol": "POWERGRID25MAY315PE",
"last_price": 18.8,
"volume": 0,
"average_price": 0,
"oi": 336600,
"net_change": 0.15,
"total_buy_quantity": 167400,
"total_sell_quantity": 131400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.65,
"last_trade_time": "1747820710000",
"oi_day_high": 396000,
"oi_day_low": 334800
},
"NSE_FO:CANBK25MAY99PE": {
"ohlc": {
"open": 0.25,
"high": 0.25,
"low": 0.2,
"close": 0.25
},
"depth": {
"buy": [
{
"quantity": 108000,
"price": 0.2,
"orders": 5
},
{
"quantity": 519750,
"price": 0.15,
"orders": 7
},
{
"quantity": 499500,
"price": 0.1,
"orders": 6
},
{
"quantity": 621000,
"price": 0.05,
"orders": 6
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 67500,
"price": 0.25,
"orders": 6
},
{
"quantity": 155250,
"price": 0.3,
"orders": 3
},
{
"quantity": 222750,
"price": 0.35,
"orders": 3
},
{
"quantity": 229500,
"price": 0.4,
"orders": 4
},
{
"quantity": 229500,
"price": 0.45,
"orders": 4
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|78982",
"symbol": "CANBK25MAY99PE",
"last_price": 0.25,
"volume": 425250,
"average_price": 0.24,
"oi": 2396250,
"net_change": 0,
"total_buy_quantity": 1748250,
"total_sell_quantity": 1728000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.25,
"last_trade_time": "1747905144121",
"oi_day_high": 2605500,
"oi_day_low": 2396250
},
"NSE_FO:DRREDDY25MAY1180CE": {
"ohlc": {
"open": 46.2,
"high": 50.15,
"low": 42,
"close": 43.3
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 48.7,
"orders": 1
},
{
"quantity": 625,
"price": 48.65,
"orders": 1
},
{
"quantity": 3125,
"price": 46.65,
"orders": 2
},
{
"quantity": 1875,
"price": 45.8,
"orders": 1
},
{
"quantity": 4375,
"price": 44.25,
"orders": 2
}
],
"sell": [
{
"quantity": 625,
"price": 50.95,
"orders": 1
},
{
"quantity": 625,
"price": 51,
"orders": 1
},
{
"quantity": 625,
"price": 51.1,
"orders": 1
},
{
"quantity": 625,
"price": 51.35,
"orders": 1
},
{
"quantity": 625,
"price": 51.45,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|81218",
"symbol": "DRREDDY25MAY1180CE",
"last_price": 43.3,
"volume": 21875,
"average_price": 45.55,
"oi": 152500,
"net_change": -7.8,
"total_buy_quantity": 56250,
"total_sell_quantity": 41250,
"lower_circuit_limit": 8.9,
"upper_circuit_limit": 93.3,
"last_trade_time": "1747904266702",
"oi_day_high": 153750,
"oi_day_low": 151250
},
"NSE_FO:IREDA25MAY175CE": {
"ohlc": {
"open": 3.45,
"high": 3.45,
"low": 1.85,
"close": 2.4
},
"depth": {
"buy": [
{
"quantity": 8700,
"price": 2.3,
"orders": 3
},
{
"quantity": 26100,
"price": 2.25,
"orders": 6
},
{
"quantity": 20300,
"price": 2.2,
"orders": 5
},
{
"quantity": 20300,
"price": 2.15,
"orders": 4
},
{
"quantity": 31900,
"price": 2.1,
"orders": 8
}
],
"sell": [
{
"quantity": 20300,
"price": 2.4,
"orders": 6
},
{
"quantity": 46400,
"price": 2.45,
"orders": 11
},
{
"quantity": 26100,
"price": 2.5,
"orders": 6
},
{
"quantity": 29000,
"price": 2.55,
"orders": 7
},
{
"quantity": 20300,
"price": 2.6,
"orders": 5
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|96562",
"symbol": "IREDA25MAY175CE",
"last_price": 2.4,
"volume": 6385800,
"average_price": 2.28,
"oi": 3378500,
"net_change": -1,
"total_buy_quantity": 649600,
"total_sell_quantity": 904800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.4,
"last_trade_time": "1747907988950",
"oi_day_high": 3848300,
"oi_day_low": 3378500
},
"NSE_FO:PAYTM25MAY920PE": {
"ohlc": {
"open": 89.35,
"high": 90.55,
"low": 81.1,
"close": 90.55
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 89.4,
"orders": 1
},
{
"quantity": 650,
"price": 89.35,
"orders": 1
},
{
"quantity": 26000,
"price": 74.95,
"orders": 1
},
{
"quantity": 5850,
"price": 48.4,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 650,
"price": 91.6,
"orders": 1
},
{
"quantity": 1300,
"price": 91.75,
"orders": 2
},
{
"quantity": 650,
"price": 93.85,
"orders": 1
},
{
"quantity": 26000,
"price": 104.25,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|113663",
"symbol": "PAYTM25MAY920PE",
"last_price": 90.55,
"volume": 24050,
"average_price": 85.03,
"oi": 37700,
"net_change": 13.65,
"total_buy_quantity": 33150,
"total_sell_quantity": 28600,
"lower_circuit_limit": 7.95,
"upper_circuit_limit": 145.85,
"last_trade_time": "1747894525636",
"oi_day_high": 44200,
"oi_day_low": 37700
},
"NSE_FO:SBIN25MAY810PE": {
"ohlc": {
"open": 26.5,
"high": 30.75,
"low": 24.5,
"close": 24.9
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 24.75,
"orders": 1
},
{
"quantity": 750,
"price": 24.7,
"orders": 1
},
{
"quantity": 750,
"price": 24.55,
"orders": 1
},
{
"quantity": 750,
"price": 24.5,
"orders": 1
},
{
"quantity": 1500,
"price": 24.45,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 25.1,
"orders": 1
},
{
"quantity": 750,
"price": 25.15,
"orders": 1
},
{
"quantity": 750,
"price": 25.25,
"orders": 1
},
{
"quantity": 750,
"price": 25.3,
"orders": 1
},
{
"quantity": 750,
"price": 25.35,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|136172",
"symbol": "SBIN25MAY810PE",
"last_price": 24.9,
"volume": 612750,
"average_price": 26.76,
"oi": 630000,
"net_change": -0.85,
"total_buy_quantity": 100500,
"total_sell_quantity": 101250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 53.3,
"last_trade_time": "1747907957094",
"oi_day_high": 747750,
"oi_day_low": 630000
},
"NSE_FO:BEL25MAY305PE": {
"ohlc": {
"open": 0.2,
"high": 0.2,
"low": 0.1,
"close": 0.15
},
"depth": {
"buy": [
{
"quantity": 59850,
"price": 0.15,
"orders": 8
},
{
"quantity": 709650,
"price": 0.1,
"orders": 18
},
{
"quantity": 943350,
"price": 0.05,
"orders": 18
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 322050,
"price": 0.2,
"orders": 6
},
{
"quantity": 14250,
"price": 0.25,
"orders": 2
},
{
"quantity": 8550,
"price": 0.3,
"orders": 1
},
{
"quantity": 8550,
"price": 0.35,
"orders": 1
},
{
"quantity": 14250,
"price": 0.4,
"orders": 2
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|74555",
"symbol": "BEL25MAY305PE",
"last_price": 0.15,
"volume": 105450,
"average_price": 0.18,
"oi": 1105800,
"net_change": 0,
"total_buy_quantity": 1712850,
"total_sell_quantity": 655500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.15,
"last_trade_time": "1747903903741",
"oi_day_high": 1142850,
"oi_day_low": 1105800
},
"NSE_FO:BAJAJFINSV25MAY2100PE": {
"ohlc": {
"open": 75,
"high": 107.65,
"low": 75,
"close": 96.55
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 95.15,
"orders": 2
},
{
"quantity": 1500,
"price": 94,
"orders": 1
},
{
"quantity": 500,
"price": 93.95,
"orders": 1
},
{
"quantity": 500,
"price": 93.6,
"orders": 1
},
{
"quantity": 1000,
"price": 93.35,
"orders": 2
}
],
"sell": [
{
"quantity": 500,
"price": 96.35,
"orders": 1
},
{
"quantity": 500,
"price": 96.9,
"orders": 1
},
{
"quantity": 500,
"price": 97.65,
"orders": 1
},
{
"quantity": 1500,
"price": 97.85,
"orders": 1
},
{
"quantity": 2000,
"price": 97.9,
"orders": 3
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|72179",
"symbol": "BAJAJFINSV25MAY2100PE",
"last_price": 96.55,
"volume": 19500,
"average_price": 91.27,
"oi": 112500,
"net_change": 30.6,
"total_buy_quantity": 83500,
"total_sell_quantity": 47000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 139.95,
"last_trade_time": "1747907837223",
"oi_day_high": 117000,
"oi_day_low": 112500
},
"NSE_FO:JSL25MAY570CE": {
"ohlc": {
"open": 72.3,
"high": 72.3,
"low": 72.3,
"close": 72.3
},
"depth": {
"buy": [
{
"quantity": 5425,
"price": 71.45,
"orders": 2
},
{
"quantity": 3100,
"price": 71.4,
"orders": 1
},
{
"quantity": 7750,
"price": 70.45,
"orders": 1
},
{
"quantity": 7750,
"price": 67.7,
"orders": 1
},
{
"quantity": 3875,
"price": 65.95,
"orders": 1
}
],
"sell": [
{
"quantity": 3100,
"price": 78.2,
"orders": 1
},
{
"quantity": 3875,
"price": 78.55,
"orders": 1
},
{
"quantity": 7750,
"price": 78.75,
"orders": 1
},
{
"quantity": 7750,
"price": 79.35,
"orders": 1
},
{
"quantity": 38750,
"price": 89.5,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|110199",
"symbol": "JSL25MAY570CE",
"last_price": 72.3,
"volume": 0,
"average_price": 0,
"oi": 41075,
"net_change": 0,
"total_buy_quantity": 66650,
"total_sell_quantity": 61225,
"lower_circuit_limit": 26.3,
"upper_circuit_limit": 118.3,
"last_trade_time": "1747817304000",
"oi_day_high": 41075,
"oi_day_low": 41075
},
"NSE_FO:PEL25MAY1020CE": {
"ohlc": {
"open": 95,
"high": 95.05,
"low": 75.8,
"close": 76.7
},
"depth": {
"buy": [
{
"quantity": 3750,
"price": 72.35,
"orders": 2
},
{
"quantity": 5250,
"price": 72.3,
"orders": 2
},
{
"quantity": 7500,
"price": 72.2,
"orders": 1
},
{
"quantity": 1500,
"price": 71.65,
"orders": 1
},
{
"quantity": 3750,
"price": 71.6,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 78.35,
"orders": 1
},
{
"quantity": 750,
"price": 78.4,
"orders": 1
},
{
"quantity": 1500,
"price": 78.45,
"orders": 1
},
{
"quantity": 750,
"price": 78.5,
"orders": 1
},
{
"quantity": 1500,
"price": 82.55,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|127778",
"symbol": "PEL25MAY1020CE",
"last_price": 76.7,
"volume": 19500,
"average_price": 83.65,
"oi": 97500,
"net_change": -45.7,
"total_buy_quantity": 65250,
"total_sell_quantity": 61500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 202.2,
"last_trade_time": "1747907957413",
"oi_day_high": 114000,
"oi_day_low": 97500
},
"NSE_FO:ALKEM25MAY5200PE": {
"ohlc": {
"open": 47.7,
"high": 99.5,
"low": 31.1,
"close": 55
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 56.2,
"orders": 1
},
{
"quantity": 100,
"price": 54.1,
"orders": 1
},
{
"quantity": 200,
"price": 54.05,
"orders": 1
},
{
"quantity": 100,
"price": 53.05,
"orders": 1
},
{
"quantity": 100,
"price": 52.9,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 57.75,
"orders": 1
},
{
"quantity": 100,
"price": 57.8,
"orders": 1
},
{
"quantity": 100,
"price": 59.65,
"orders": 1
},
{
"quantity": 100,
"price": 59.7,
"orders": 1
},
{
"quantity": 100,
"price": 59.75,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|65605",
"symbol": "ALKEM25MAY5200PE",
"last_price": 55,
"volume": 193200,
"average_price": 69.48,
"oi": 36100,
"net_change": 17.55,
"total_buy_quantity": 13300,
"total_sell_quantity": 14100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 107.5,
"last_trade_time": "1747907897310",
"oi_day_high": 37500,
"oi_day_low": 17200
},
"NSE_FO:POONAWALLA25MAY395PE": {
"ohlc": {
"open": 8.25,
"high": 10.9,
"low": 7.5,
"close": 7.5
},
"depth": {
"buy": [
{
"quantity": 1450,
"price": 7.45,
"orders": 1
},
{
"quantity": 1450,
"price": 7.4,
"orders": 1
},
{
"quantity": 1450,
"price": 7.35,
"orders": 1
},
{
"quantity": 1450,
"price": 7.3,
"orders": 1
},
{
"quantity": 5800,
"price": 7.25,
"orders": 3
}
],
"sell": [
{
"quantity": 2900,
"price": 7.75,
"orders": 2
},
{
"quantity": 2900,
"price": 7.8,
"orders": 2
},
{
"quantity": 5800,
"price": 7.9,
"orders": 2
},
{
"quantity": 4350,
"price": 7.95,
"orders": 2
},
{
"quantity": 1450,
"price": 8,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|131892",
"symbol": "POONAWALLA25MAY395PE",
"last_price": 7.5,
"volume": 111650,
"average_price": 9.28,
"oi": 176900,
"net_change": 0.25,
"total_buy_quantity": 266800,
"total_sell_quantity": 227650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.25,
"last_trade_time": "1747907917783",
"oi_day_high": 181250,
"oi_day_low": 168200
},
"NSE_FO:ACC25MAY2060CE": {
"ohlc": {
"open": 2.45,
"high": 2.75,
"low": 1.75,
"close": 2.25
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 2.1,
"orders": 1
},
{
"quantity": 600,
"price": 2.05,
"orders": 2
},
{
"quantity": 300,
"price": 2,
"orders": 1
},
{
"quantity": 1200,
"price": 1.95,
"orders": 3
},
{
"quantity": 1200,
"price": 1.9,
"orders": 4
}
],
"sell": [
{
"quantity": 300,
"price": 2.25,
"orders": 1
},
{
"quantity": 900,
"price": 2.3,
"orders": 3
},
{
"quantity": 1200,
"price": 2.35,
"orders": 4
},
{
"quantity": 600,
"price": 2.4,
"orders": 2
},
{
"quantity": 900,
"price": 2.45,
"orders": 3
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|65937",
"symbol": "ACC25MAY2060CE",
"last_price": 2.25,
"volume": 42900,
"average_price": 2.07,
"oi": 90600,
"net_change": -1,
"total_buy_quantity": 146100,
"total_sell_quantity": 46800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.25,
"last_trade_time": "1747907927530",
"oi_day_high": 96000,
"oi_day_low": 89100
},
"NSE_FO:ICICIGI25MAY1880PE": {
"ohlc": {
"open": 23.35,
"high": 36,
"low": 23.3,
"close": 25
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 25.3,
"orders": 1
},
{
"quantity": 250,
"price": 25.15,
"orders": 1
},
{
"quantity": 250,
"price": 25,
"orders": 1
},
{
"quantity": 250,
"price": 24.95,
"orders": 1
},
{
"quantity": 500,
"price": 24.6,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 25.8,
"orders": 1
},
{
"quantity": 250,
"price": 25.85,
"orders": 1
},
{
"quantity": 250,
"price": 25.9,
"orders": 1
},
{
"quantity": 250,
"price": 26.35,
"orders": 1
},
{
"quantity": 500,
"price": 26.4,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|90967",
"symbol": "ICICIGI25MAY1880PE",
"last_price": 25,
"volume": 97500,
"average_price": 28.87,
"oi": 44250,
"net_change": 1.3,
"total_buy_quantity": 47000,
"total_sell_quantity": 35750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 66.65,
"last_trade_time": "1747907997587",
"oi_day_high": 58000,
"oi_day_low": 44250
},
"NSE_FO:MUTHOOTFIN25MAY2160CE": {
"ohlc": {
"open": 17.25,
"high": 23.15,
"low": 10.5,
"close": 17.5
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 18.65,
"orders": 1
},
{
"quantity": 275,
"price": 18.6,
"orders": 1
},
{
"quantity": 825,
"price": 18.5,
"orders": 3
},
{
"quantity": 550,
"price": 18.35,
"orders": 1
},
{
"quantity": 1100,
"price": 18.3,
"orders": 3
}
],
"sell": [
{
"quantity": 825,
"price": 18.85,
"orders": 2
},
{
"quantity": 550,
"price": 18.9,
"orders": 1
},
{
"quantity": 825,
"price": 19,
"orders": 3
},
{
"quantity": 275,
"price": 19.05,
"orders": 1
},
{
"quantity": 1100,
"price": 19.1,
"orders": 2
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|107188",
"symbol": "MUTHOOTFIN25MAY2160CE",
"last_price": 17.5,
"volume": 452925,
"average_price": 17.68,
"oi": 414425,
"net_change": -1.65,
"total_buy_quantity": 241450,
"total_sell_quantity": 133375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 54.8,
"last_trade_time": "1747907994288",
"oi_day_high": 425150,
"oi_day_low": 402050
},
"NSE_FO:COLPAL25MAY2740CE": {
"ohlc": {
"open": 14.85,
"high": 14.85,
"low": 1.7,
"close": 1.7
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 1.7,
"orders": 1
},
{
"quantity": 525,
"price": 1.65,
"orders": 3
},
{
"quantity": 525,
"price": 1.6,
"orders": 3
},
{
"quantity": 525,
"price": 1.55,
"orders": 3
},
{
"quantity": 525,
"price": 1.5,
"orders": 3
}
],
"sell": [
{
"quantity": 350,
"price": 1.9,
"orders": 2
},
{
"quantity": 350,
"price": 1.95,
"orders": 2
},
{
"quantity": 350,
"price": 2,
"orders": 2
},
{
"quantity": 350,
"price": 2.05,
"orders": 2
},
{
"quantity": 350,
"price": 2.1,
"orders": 2
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|82706",
"symbol": "COLPAL25MAY2740CE",
"last_price": 1.7,
"volume": 98175,
"average_price": 3.28,
"oi": 36225,
"net_change": -21.85,
"total_buy_quantity": 137725,
"total_sell_quantity": 33600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 56.7,
"last_trade_time": "1747907754418",
"oi_day_high": 36925,
"oi_day_low": 20475
},
"NSE_FO:KALYANKJIL25MAY520CE": {
"ohlc": {
"open": 36,
"high": 37.45,
"low": 30.5,
"close": 37.45
},
"depth": {
"buy": [
{
"quantity": 1550,
"price": 37.4,
"orders": 2
},
{
"quantity": 775,
"price": 37,
"orders": 1
},
{
"quantity": 1550,
"price": 36.95,
"orders": 2
},
{
"quantity": 775,
"price": 36.9,
"orders": 1
},
{
"quantity": 775,
"price": 36.75,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 38,
"orders": 1
},
{
"quantity": 1550,
"price": 38.05,
"orders": 2
},
{
"quantity": 775,
"price": 38.1,
"orders": 1
},
{
"quantity": 775,
"price": 38.15,
"orders": 1
},
{
"quantity": 775,
"price": 38.3,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|99508",
"symbol": "KALYANKJIL25MAY520CE",
"last_price": 37.45,
"volume": 13175,
"average_price": 34.08,
"oi": 169725,
"net_change": -0.1,
"total_buy_quantity": 155000,
"total_sell_quantity": 107725,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 76.9,
"last_trade_time": "1747907802936",
"oi_day_high": 172825,
"oi_day_low": 168175
},
"NSE_FO:PETRONET25MAY315CE": {
"ohlc": {
"open": 8.9,
"high": 10.4,
"low": 6.3,
"close": 8.1
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 7.9,
"orders": 1
},
{
"quantity": 1500,
"price": 7.85,
"orders": 1
},
{
"quantity": 3000,
"price": 7.8,
"orders": 2
},
{
"quantity": 1500,
"price": 7.75,
"orders": 1
},
{
"quantity": 1500,
"price": 7.7,
"orders": 1
}
],
"sell": [
{
"quantity": 3000,
"price": 8.05,
"orders": 2
},
{
"quantity": 3000,
"price": 8.1,
"orders": 2
},
{
"quantity": 1500,
"price": 8.15,
"orders": 1
},
{
"quantity": 3000,
"price": 8.2,
"orders": 2
},
{
"quantity": 3000,
"price": 8.25,
"orders": 2
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|128354",
"symbol": "PETRONET25MAY315CE",
"last_price": 8.1,
"volume": 550500,
"average_price": 8.06,
"oi": 609000,
"net_change": -2.05,
"total_buy_quantity": 202500,
"total_sell_quantity": 205500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.15,
"last_trade_time": "1747907851748",
"oi_day_high": 622500,
"oi_day_low": 579000
},
"NSE_FO:ASHOKLEY25MAY230CE": {
"ohlc": {
"open": 11.7,
"high": 12.45,
"low": 9.15,
"close": 11.8
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 11.95,
"orders": 1
},
{
"quantity": 2500,
"price": 11.9,
"orders": 1
},
{
"quantity": 2500,
"price": 11.8,
"orders": 1
},
{
"quantity": 2500,
"price": 11.75,
"orders": 1
},
{
"quantity": 2500,
"price": 11.7,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 12.05,
"orders": 1
},
{
"quantity": 2500,
"price": 12.15,
"orders": 1
},
{
"quantity": 5000,
"price": 12.2,
"orders": 2
},
{
"quantity": 10000,
"price": 12.25,
"orders": 3
},
{
"quantity": 2500,
"price": 12.3,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|67234",
"symbol": "ASHOKLEY25MAY230CE",
"last_price": 11.8,
"volume": 957500,
"average_price": 10.05,
"oi": 2540000,
"net_change": -0.45,
"total_buy_quantity": 310000,
"total_sell_quantity": 310000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.25,
"last_trade_time": "1747907997464",
"oi_day_high": 2600000,
"oi_day_low": 2517500
},
"NSE_FO:BRITANNIA25MAY5450CE": {
"ohlc": {
"open": 75.05,
"high": 89.35,
"low": 56.45,
"close": 65
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 65.55,
"orders": 2
},
{
"quantity": 200,
"price": 65.5,
"orders": 1
},
{
"quantity": 100,
"price": 65,
"orders": 1
},
{
"quantity": 200,
"price": 63.15,
"orders": 2
},
{
"quantity": 100,
"price": 63.1,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 66.65,
"orders": 1
},
{
"quantity": 100,
"price": 66.75,
"orders": 1
},
{
"quantity": 100,
"price": 66.8,
"orders": 1
},
{
"quantity": 100,
"price": 68.45,
"orders": 1
},
{
"quantity": 100,
"price": 68.5,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|76986",
"symbol": "BRITANNIA25MAY5450CE",
"last_price": 65,
"volume": 152400,
"average_price": 69.75,
"oi": 37100,
"net_change": -38.1,
"total_buy_quantity": 15000,
"total_sell_quantity": 16700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 235,
"last_trade_time": "1747907987456",
"oi_day_high": 37700,
"oi_day_low": 31800
},
"NSE_FO:JINDALSTEL25MAY910PE": {
"ohlc": {
"open": 1.8,
"high": 2.25,
"low": 1.6,
"close": 2.05
},
"depth": {
"buy": [
{
"quantity": 1875,
"price": 2,
"orders": 3
},
{
"quantity": 2500,
"price": 1.95,
"orders": 4
},
{
"quantity": 1250,
"price": 1.9,
"orders": 2
},
{
"quantity": 2500,
"price": 1.85,
"orders": 3
},
{
"quantity": 19375,
"price": 1.8,
"orders": 2
}
],
"sell": [
{
"quantity": 1250,
"price": 2.1,
"orders": 2
},
{
"quantity": 5625,
"price": 2.15,
"orders": 4
},
{
"quantity": 5625,
"price": 2.2,
"orders": 4
},
{
"quantity": 5000,
"price": 2.25,
"orders": 3
},
{
"quantity": 1250,
"price": 2.3,
"orders": 2
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|109181",
"symbol": "JINDALSTEL25MAY910PE",
"last_price": 2.05,
"volume": 78125,
"average_price": 1.93,
"oi": 198125,
"net_change": -0.35,
"total_buy_quantity": 349375,
"total_sell_quantity": 123125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.4,
"last_trade_time": "1747907995181",
"oi_day_high": 211250,
"oi_day_low": 198125
},
"NSE_FO:PFC25MAY430PE": {
"ohlc": {
"open": 23.95,
"high": 27.9,
"low": 22.3,
"close": 24.3
},
"depth": {
"buy": [
{
"quantity": 1300,
"price": 24.3,
"orders": 1
},
{
"quantity": 1300,
"price": 24.25,
"orders": 1
},
{
"quantity": 1300,
"price": 24.2,
"orders": 1
},
{
"quantity": 2600,
"price": 24.15,
"orders": 2
},
{
"quantity": 1300,
"price": 24.1,
"orders": 1
}
],
"sell": [
{
"quantity": 2600,
"price": 24.55,
"orders": 2
},
{
"quantity": 1300,
"price": 24.7,
"orders": 1
},
{
"quantity": 2600,
"price": 24.75,
"orders": 2
},
{
"quantity": 1300,
"price": 24.8,
"orders": 1
},
{
"quantity": 1300,
"price": 24.85,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|128559",
"symbol": "PFC25MAY430PE",
"last_price": 24.3,
"volume": 266500,
"average_price": 25.65,
"oi": 1316900,
"net_change": 3.9,
"total_buy_quantity": 257400,
"total_sell_quantity": 149500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 43.75,
"last_trade_time": "1747907799494",
"oi_day_high": 1370200,
"oi_day_low": 1316900
},
"NSE_FO:HDFCLIFE25MAY710CE": {
"ohlc": {
"open": 49.5,
"high": 49.5,
"low": 45.9,
"close": 45.9
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 48.3,
"orders": 1
},
{
"quantity": 3300,
"price": 48.25,
"orders": 3
},
{
"quantity": 2200,
"price": 48,
"orders": 2
},
{
"quantity": 1100,
"price": 47.8,
"orders": 1
},
{
"quantity": 1100,
"price": 47.65,
"orders": 1
}
],
"sell": [
{
"quantity": 1100,
"price": 49.45,
"orders": 1
},
{
"quantity": 1100,
"price": 49.5,
"orders": 1
},
{
"quantity": 2200,
"price": 49.75,
"orders": 2
},
{
"quantity": 2200,
"price": 49.8,
"orders": 2
},
{
"quantity": 4400,
"price": 51.25,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|94703",
"symbol": "HDFCLIFE25MAY710CE",
"last_price": 45.9,
"volume": 2200,
"average_price": 47.7,
"oi": 281600,
"net_change": -4.25,
"total_buy_quantity": 100100,
"total_sell_quantity": 96800,
"lower_circuit_limit": 17.35,
"upper_circuit_limit": 82.95,
"last_trade_time": "1747904631924",
"oi_day_high": 281600,
"oi_day_low": 281600
},
"NSE_FO:HUDCO25MAY230PE": {
"ohlc": {
"open": 5.9,
"high": 8.15,
"low": 5.25,
"close": 5.7
},
"depth": {
"buy": [
{
"quantity": 2425,
"price": 5.6,
"orders": 1
},
{
"quantity": 7275,
"price": 5.55,
"orders": 3
},
{
"quantity": 9700,
"price": 5.5,
"orders": 4
},
{
"quantity": 2425,
"price": 5.45,
"orders": 1
},
{
"quantity": 2425,
"price": 5.4,
"orders": 1
}
],
"sell": [
{
"quantity": 2425,
"price": 5.7,
"orders": 1
},
{
"quantity": 4850,
"price": 5.75,
"orders": 2
},
{
"quantity": 7275,
"price": 5.8,
"orders": 3
},
{
"quantity": 7275,
"price": 5.85,
"orders": 3
},
{
"quantity": 12125,
"price": 5.9,
"orders": 5
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|90027",
"symbol": "HUDCO25MAY230PE",
"last_price": 5.7,
"volume": 1096100,
"average_price": 6.4,
"oi": 1665975,
"net_change": 0.15,
"total_buy_quantity": 310400,
"total_sell_quantity": 274025,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.55,
"last_trade_time": "1747907973003",
"oi_day_high": 1697500,
"oi_day_low": 1641725
},
"NSE_FO:IEX25MAY190PE": {
"ohlc": {
"open": 1.05,
"high": 2.25,
"low": 1,
"close": 1.35
},
"depth": {
"buy": [
{
"quantity": 15000,
"price": 1.3,
"orders": 4
},
{
"quantity": 3750,
"price": 1.25,
"orders": 1
},
{
"quantity": 37500,
"price": 1.2,
"orders": 4
},
{
"quantity": 18750,
"price": 1.15,
"orders": 5
},
{
"quantity": 26250,
"price": 1.1,
"orders": 5
}
],
"sell": [
{
"quantity": 3750,
"price": 1.35,
"orders": 1
},
{
"quantity": 30000,
"price": 1.4,
"orders": 5
},
{
"quantity": 48750,
"price": 1.45,
"orders": 8
},
{
"quantity": 30000,
"price": 1.5,
"orders": 5
},
{
"quantity": 45000,
"price": 1.55,
"orders": 10
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|92034",
"symbol": "IEX25MAY190PE",
"last_price": 1.35,
"volume": 3127500,
"average_price": 1.5,
"oi": 2182500,
"net_change": 0.45,
"total_buy_quantity": 1121250,
"total_sell_quantity": 851250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.9,
"last_trade_time": "1747907998649",
"oi_day_high": 2298750,
"oi_day_low": 2032500
},
"NSE_FO:ITC25MAY430PE": {
"ohlc": {
"open": 6.95,
"high": 12.4,
"low": 6.7,
"close": 11.15
},
"depth": {
"buy": [
{
"quantity": 4800,
"price": 11.15,
"orders": 3
},
{
"quantity": 4800,
"price": 11.1,
"orders": 3
},
{
"quantity": 4800,
"price": 11.05,
"orders": 3
},
{
"quantity": 6400,
"price": 11,
"orders": 4
},
{
"quantity": 9600,
"price": 10.95,
"orders": 5
}
],
"sell": [
{
"quantity": 1600,
"price": 11.35,
"orders": 1
},
{
"quantity": 1600,
"price": 11.4,
"orders": 1
},
{
"quantity": 3200,
"price": 11.45,
"orders": 2
},
{
"quantity": 4800,
"price": 11.5,
"orders": 3
},
{
"quantity": 3200,
"price": 11.55,
"orders": 2
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|97220",
"symbol": "ITC25MAY430PE",
"last_price": 11.15,
"volume": 7830400,
"average_price": 10.12,
"oi": 4060800,
"net_change": 5.65,
"total_buy_quantity": 577600,
"total_sell_quantity": 204800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.5,
"last_trade_time": "1747907980689",
"oi_day_high": 4835200,
"oi_day_low": 4041600
},
"NSE_FO:AUBANK25MAY680CE": {
"ohlc": {
"open": 18.9,
"high": 19.6,
"low": 13.5,
"close": 17.15
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 17.2,
"orders": 2
},
{
"quantity": 1000,
"price": 17.15,
"orders": 1
},
{
"quantity": 1000,
"price": 16.95,
"orders": 1
},
{
"quantity": 1000,
"price": 16.9,
"orders": 1
},
{
"quantity": 2000,
"price": 16.85,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 17.4,
"orders": 1
},
{
"quantity": 1000,
"price": 17.45,
"orders": 1
},
{
"quantity": 1000,
"price": 17.5,
"orders": 1
},
{
"quantity": 2000,
"price": 17.55,
"orders": 2
},
{
"quantity": 2000,
"price": 17.6,
"orders": 2
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|68660",
"symbol": "AUBANK25MAY680CE",
"last_price": 17.15,
"volume": 326000,
"average_price": 16.74,
"oi": 435000,
"net_change": -3.05,
"total_buy_quantity": 157000,
"total_sell_quantity": 150000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 48.3,
"last_trade_time": "1747907902066",
"oi_day_high": 439000,
"oi_day_low": 421000
},
"NSE_FO:ADANIENT25MAY2440CE": {
"ohlc": {
"open": 89.5,
"high": 101.6,
"low": 57.3,
"close": 75.75
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 74.25,
"orders": 1
},
{
"quantity": 300,
"price": 74.2,
"orders": 1
},
{
"quantity": 300,
"price": 73.3,
"orders": 1
},
{
"quantity": 300,
"price": 73.25,
"orders": 1
},
{
"quantity": 300,
"price": 71.4,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 75.85,
"orders": 1
},
{
"quantity": 300,
"price": 76,
"orders": 1
},
{
"quantity": 300,
"price": 76.1,
"orders": 1
},
{
"quantity": 300,
"price": 77.9,
"orders": 1
},
{
"quantity": 600,
"price": 77.95,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|64512",
"symbol": "ADANIENT25MAY2440CE",
"last_price": 75.75,
"volume": 206700,
"average_price": 69.25,
"oi": 231900,
"net_change": -10.7,
"total_buy_quantity": 36300,
"total_sell_quantity": 22200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 231.2,
"last_trade_time": "1747907975337",
"oi_day_high": 247500,
"oi_day_low": 231900
},
"NSE_FO:TATAELXSI25MAY5900CE": {
"ohlc": {
"open": 296,
"high": 310.95,
"low": 262,
"close": 309.4
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 311.3,
"orders": 1
},
{
"quantity": 100,
"price": 311.25,
"orders": 1
},
{
"quantity": 200,
"price": 311.15,
"orders": 2
},
{
"quantity": 100,
"price": 311.05,
"orders": 1
},
{
"quantity": 100,
"price": 311,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 322.6,
"orders": 1
},
{
"quantity": 100,
"price": 324.95,
"orders": 1
},
{
"quantity": 100,
"price": 325,
"orders": 1
},
{
"quantity": 100,
"price": 332.05,
"orders": 1
},
{
"quantity": 100,
"price": 332.85,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|142497",
"symbol": "TATAELXSI25MAY5900CE",
"last_price": 309.4,
"volume": 2100,
"average_price": 286.17,
"oi": 19000,
"net_change": 0.5,
"total_buy_quantity": 12200,
"total_sell_quantity": 12800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 623.45,
"last_trade_time": "1747906970217",
"oi_day_high": 19600,
"oi_day_low": 19000
},
"NSE_FO:CHAMBLFERT25MAY690CE": {
"ohlc": {
"open": 0.65,
"high": 0.9,
"low": 0.45,
"close": 0.7
},
"depth": {
"buy": [
{
"quantity": 3800,
"price": 0.6,
"orders": 3
},
{
"quantity": 5700,
"price": 0.55,
"orders": 4
},
{
"quantity": 2850,
"price": 0.5,
"orders": 3
},
{
"quantity": 3800,
"price": 0.45,
"orders": 3
},
{
"quantity": 2850,
"price": 0.4,
"orders": 2
}
],
"sell": [
{
"quantity": 2850,
"price": 0.75,
"orders": 3
},
{
"quantity": 3800,
"price": 0.8,
"orders": 3
},
{
"quantity": 950,
"price": 0.85,
"orders": 1
},
{
"quantity": 1900,
"price": 0.9,
"orders": 2
},
{
"quantity": 2850,
"price": 0.95,
"orders": 3
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|80508",
"symbol": "CHAMBLFERT25MAY690CE",
"last_price": 0.7,
"volume": 316350,
"average_price": 0.61,
"oi": 527250,
"net_change": -0.3,
"total_buy_quantity": 100700,
"total_sell_quantity": 130150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21,
"last_trade_time": "1747907945107",
"oi_day_high": 602300,
"oi_day_low": 527250
},
"NSE_FO:HINDZINC25MAY460PE": {
"ohlc": {
"open": 23.1,
"high": 23.1,
"low": 23.1,
"close": 23.1
},
"depth": {
"buy": [
{
"quantity": 1225,
"price": 19.5,
"orders": 1
},
{
"quantity": 1225,
"price": 19.45,
"orders": 1
},
{
"quantity": 1225,
"price": 19.4,
"orders": 1
},
{
"quantity": 1225,
"price": 19.05,
"orders": 1
},
{
"quantity": 6125,
"price": 18.2,
"orders": 1
}
],
"sell": [
{
"quantity": 1225,
"price": 20.75,
"orders": 1
},
{
"quantity": 1225,
"price": 20.8,
"orders": 1
},
{
"quantity": 8575,
"price": 21.85,
"orders": 2
},
{
"quantity": 12250,
"price": 22.55,
"orders": 1
},
{
"quantity": 12250,
"price": 22.95,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|98904",
"symbol": "HINDZINC25MAY460PE",
"last_price": 23.1,
"volume": 1225,
"average_price": 23.1,
"oi": 83300,
"net_change": 1.8,
"total_buy_quantity": 93100,
"total_sell_quantity": 112700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 44.7,
"last_trade_time": "1747886249533",
"oi_day_high": 83300,
"oi_day_low": 83300
},
"NSE_FO:DEEPAKNTR25MAY2000CE": {
"ohlc": {
"open": 111,
"high": 147.5,
"low": 96.05,
"close": 107.6
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 107.15,
"orders": 1
},
{
"quantity": 300,
"price": 107.1,
"orders": 1
},
{
"quantity": 300,
"price": 106.65,
"orders": 1
},
{
"quantity": 300,
"price": 106.6,
"orders": 1
},
{
"quantity": 300,
"price": 106.1,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 109.4,
"orders": 1
},
{
"quantity": 300,
"price": 109.45,
"orders": 1
},
{
"quantity": 300,
"price": 109.5,
"orders": 1
},
{
"quantity": 300,
"price": 109.55,
"orders": 1
},
{
"quantity": 300,
"price": 109.6,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|78772",
"symbol": "DEEPAKNTR25MAY2000CE",
"last_price": 107.6,
"volume": 39600,
"average_price": 115.47,
"oi": 149100,
"net_change": -11.1,
"total_buy_quantity": 33600,
"total_sell_quantity": 47700,
"lower_circuit_limit": 10.45,
"upper_circuit_limit": 226.95,
"last_trade_time": "1747907986597",
"oi_day_high": 153300,
"oi_day_low": 140100
},
"NSE_FO:MGL25MAY1320PE": {
"ohlc": {
"open": 7.3,
"high": 14.25,
"low": 7.05,
"close": 9.35
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 9.05,
"orders": 1
},
{
"quantity": 400,
"price": 9,
"orders": 1
},
{
"quantity": 400,
"price": 8.95,
"orders": 1
},
{
"quantity": 400,
"price": 8.9,
"orders": 1
},
{
"quantity": 800,
"price": 8.2,
"orders": 2
}
],
"sell": [
{
"quantity": 400,
"price": 9.7,
"orders": 1
},
{
"quantity": 400,
"price": 9.85,
"orders": 1
},
{
"quantity": 400,
"price": 9.9,
"orders": 1
},
{
"quantity": 400,
"price": 9.95,
"orders": 1
},
{
"quantity": 800,
"price": 10.15,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|105646",
"symbol": "MGL25MAY1320PE",
"last_price": 9.35,
"volume": 87600,
"average_price": 10.83,
"oi": 53600,
"net_change": 3.45,
"total_buy_quantity": 198000,
"total_sell_quantity": 64800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30,
"last_trade_time": "1747907937051",
"oi_day_high": 56400,
"oi_day_low": 51600
},
"NSE_FO:NATIONALUM25MAY160CE": {
"ohlc": {
"open": 27.65,
"high": 28.45,
"low": 23.8,
"close": 25.6
},
"depth": {
"buy": [
{
"quantity": 7500,
"price": 25.15,
"orders": 2
},
{
"quantity": 3750,
"price": 25.1,
"orders": 1
},
{
"quantity": 3750,
"price": 25.05,
"orders": 1
},
{
"quantity": 3750,
"price": 24.9,
"orders": 1
},
{
"quantity": 15000,
"price": 24.8,
"orders": 1
}
],
"sell": [
{
"quantity": 3750,
"price": 25.55,
"orders": 1
},
{
"quantity": 3750,
"price": 25.6,
"orders": 1
},
{
"quantity": 3750,
"price": 25.65,
"orders": 1
},
{
"quantity": 3750,
"price": 25.7,
"orders": 1
},
{
"quantity": 3750,
"price": 25.8,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|107479",
"symbol": "NATIONALUM25MAY160CE",
"last_price": 25.6,
"volume": 172500,
"average_price": 26.09,
"oi": 813750,
"net_change": 3.5,
"total_buy_quantity": 303750,
"total_sell_quantity": 337500,
"lower_circuit_limit": 2.1,
"upper_circuit_limit": 42.1,
"last_trade_time": "1747907241490",
"oi_day_high": 885000,
"oi_day_low": 813750
},
"NSE_FO:APLAPOLLO25MAY1620CE": {
"ohlc": {
"open": 195,
"high": 196,
"low": 195,
"close": 196
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 205.2,
"orders": 1
},
{
"quantity": 1400,
"price": 205.15,
"orders": 1
},
{
"quantity": 3500,
"price": 203.6,
"orders": 1
},
{
"quantity": 350,
"price": 198,
"orders": 1
},
{
"quantity": 350,
"price": 197,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 219.45,
"orders": 1
},
{
"quantity": 1400,
"price": 219.5,
"orders": 1
},
{
"quantity": 3500,
"price": 220.45,
"orders": 1
},
{
"quantity": 3500,
"price": 222.25,
"orders": 1
},
{
"quantity": 700,
"price": 225.55,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|68083",
"symbol": "APLAPOLLO25MAY1620CE",
"last_price": 196,
"volume": 4200,
"average_price": 195.33,
"oi": 95550,
"net_change": 1.45,
"total_buy_quantity": 28000,
"total_sell_quantity": 27650,
"lower_circuit_limit": 89.7,
"upper_circuit_limit": 305.3,
"last_trade_time": "1747894537655",
"oi_day_high": 96250,
"oi_day_low": 95550
},
"NSE_FO:BHARTIARTL25MAY1840CE": {
"ohlc": {
"open": 14.05,
"high": 18.9,
"low": 12.85,
"close": 15.95
},
"depth": {
"buy": [
{
"quantity": 1425,
"price": 15.8,
"orders": 3
},
{
"quantity": 950,
"price": 15.75,
"orders": 2
},
{
"quantity": 475,
"price": 15.7,
"orders": 1
},
{
"quantity": 475,
"price": 15.65,
"orders": 1
},
{
"quantity": 475,
"price": 15.6,
"orders": 1
}
],
"sell": [
{
"quantity": 475,
"price": 15.95,
"orders": 1
},
{
"quantity": 19000,
"price": 16,
"orders": 13
},
{
"quantity": 1425,
"price": 16.05,
"orders": 2
},
{
"quantity": 1425,
"price": 16.1,
"orders": 3
},
{
"quantity": 2850,
"price": 16.15,
"orders": 6
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|71333",
"symbol": "BHARTIARTL25MAY1840CE",
"last_price": 15.95,
"volume": 9232100,
"average_price": 16.16,
"oi": 3050450,
"net_change": 0.35,
"total_buy_quantity": 615125,
"total_sell_quantity": 458375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 49.75,
"last_trade_time": "1747907998740",
"oi_day_high": 3416200,
"oi_day_low": 3024800
},
"NSE_FO:ONGC25MAY250PE": {
"ohlc": {
"open": 5.2,
"high": 11.15,
"low": 3.65,
"close": 9
},
"depth": {
"buy": [
{
"quantity": 5775,
"price": 8.8,
"orders": 3
},
{
"quantity": 7700,
"price": 8.75,
"orders": 3
},
{
"quantity": 1925,
"price": 8.7,
"orders": 1
},
{
"quantity": 7700,
"price": 8.65,
"orders": 3
},
{
"quantity": 1925,
"price": 8.6,
"orders": 1
}
],
"sell": [
{
"quantity": 1925,
"price": 8.9,
"orders": 1
},
{
"quantity": 5775,
"price": 8.95,
"orders": 3
},
{
"quantity": 3850,
"price": 9,
"orders": 2
},
{
"quantity": 13475,
"price": 9.05,
"orders": 4
},
{
"quantity": 3850,
"price": 9.1,
"orders": 2
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|111574",
"symbol": "ONGC25MAY250PE",
"last_price": 9,
"volume": 6766375,
"average_price": 6.67,
"oi": 1461075,
"net_change": 4,
"total_buy_quantity": 985600,
"total_sell_quantity": 246400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25,
"last_trade_time": "1747907936910",
"oi_day_high": 3114650,
"oi_day_low": 1461075
},
"NSE_FO:TATACOMM25MAY1600CE": {
"ohlc": {
"open": 77.65,
"high": 88,
"low": 60.05,
"close": 72.8
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 73.45,
"orders": 1
},
{
"quantity": 250,
"price": 73.3,
"orders": 1
},
{
"quantity": 250,
"price": 73.2,
"orders": 1
},
{
"quantity": 250,
"price": 72.9,
"orders": 1
},
{
"quantity": 250,
"price": 72.55,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 78.1,
"orders": 2
},
{
"quantity": 250,
"price": 78.15,
"orders": 1
},
{
"quantity": 250,
"price": 78.2,
"orders": 1
},
{
"quantity": 250,
"price": 78.3,
"orders": 1
},
{
"quantity": 250,
"price": 79.2,
"orders": 1
}
]
},
"timestamp": "2025-05-22T15:29:59.728+05:30",
"instrument_token": "NSE_FO|127024",
"symbol": "TATACOMM25MAY1600CE",
"last_price": 72.8,
"volume": 63750,
"average_price": 79.06,
"oi": 168250,
"net_change": -1.8,
"total_buy_quantity": 35750,
"total_sell_quantity": 44250,
"lower_circuit_limit": 1.8,
"upper_circuit_limit": 147.4,
"last_trade_time": "1747907613547",
"oi_day_high": 193000,
"oi_day_low": 168250
}
}
}