{
"status": "success",
"data": {
"NSE_FO:ADANIPORTS25MAY1240PE": {
"ohlc": {
"open": 1.15,
"high": 1.25,
"low": 0.75,
"close": 0.75
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 0.7,
"orders": 3
},
{
"quantity": 800,
"price": 0.65,
"orders": 2
},
{
"quantity": 800,
"price": 0.6,
"orders": 2
},
{
"quantity": 1200,
"price": 0.55,
"orders": 3
},
{
"quantity": 800,
"price": 0.5,
"orders": 2
}
],
"sell": [
{
"quantity": 1200,
"price": 0.8,
"orders": 3
},
{
"quantity": 2400,
"price": 0.85,
"orders": 5
},
{
"quantity": 2000,
"price": 0.9,
"orders": 5
},
{
"quantity": 2400,
"price": 0.95,
"orders": 5
},
{
"quantity": 800,
"price": 1,
"orders": 2
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|65157",
"symbol": "ADANIPORTS25MAY1240PE",
"last_price": 0.75,
"volume": 115600,
"average_price": 0.91,
"oi": 354000,
"net_change": -0.55,
"total_buy_quantity": 582400,
"total_sell_quantity": 52000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.3,
"last_trade_time": "1747994385510",
"oi_day_high": 362000,
"oi_day_low": 346000
},
"NSE_FO:POWERGRID25MAY315CE": {
"ohlc": {
"open": 0.25,
"high": 0.6,
"low": 0.25,
"close": 0.4
},
"depth": {
"buy": [
{
"quantity": 7200,
"price": 0.4,
"orders": 2
},
{
"quantity": 27000,
"price": 0.35,
"orders": 6
},
{
"quantity": 48600,
"price": 0.3,
"orders": 9
},
{
"quantity": 37800,
"price": 0.25,
"orders": 9
},
{
"quantity": 77400,
"price": 0.2,
"orders": 6
}
],
"sell": [
{
"quantity": 23400,
"price": 0.45,
"orders": 7
},
{
"quantity": 30600,
"price": 0.5,
"orders": 12
},
{
"quantity": 30600,
"price": 0.55,
"orders": 8
},
{
"quantity": 23400,
"price": 0.6,
"orders": 7
},
{
"quantity": 12600,
"price": 0.65,
"orders": 3
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|132589",
"symbol": "POWERGRID25MAY315CE",
"last_price": 0.4,
"volume": 842400,
"average_price": 0.43,
"oi": 2493000,
"net_change": 0.1,
"total_buy_quantity": 1198800,
"total_sell_quantity": 662400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.3,
"last_trade_time": "1747994370115",
"oi_day_high": 2543400,
"oi_day_low": 2466000
},
"NSE_FO:SUPREMEIND25MAY3500PE": {
"ohlc": {
"open": 4.25,
"high": 5.85,
"low": 2.25,
"close": 2.6
},
"depth": {
"buy": [
{
"quantity": 875,
"price": 2.7,
"orders": 2
},
{
"quantity": 125,
"price": 2.65,
"orders": 1
},
{
"quantity": 750,
"price": 2.6,
"orders": 1
},
{
"quantity": 750,
"price": 2.25,
"orders": 2
},
{
"quantity": 625,
"price": 2.15,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 3.15,
"orders": 1
},
{
"quantity": 125,
"price": 3.2,
"orders": 1
},
{
"quantity": 2500,
"price": 6.15,
"orders": 1
},
{
"quantity": 6250,
"price": 7.2,
"orders": 1
},
{
"quantity": 125,
"price": 21,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|141139",
"symbol": "SUPREMEIND25MAY3500PE",
"last_price": 2.6,
"volume": 33375,
"average_price": 3.87,
"oi": 13500,
"net_change": -4.25,
"total_buy_quantity": 54875,
"total_sell_quantity": 9125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.75,
"last_trade_time": "1747994307975",
"oi_day_high": 19375,
"oi_day_low": 13250
},
"NSE_FO:MARICO25MAY720CE": {
"ohlc": {
"open": 3,
"high": 5,
"low": 2.5,
"close": 2.8
},
"depth": {
"buy": [
{
"quantity": 3600,
"price": 2.75,
"orders": 1
},
{
"quantity": 13200,
"price": 2.7,
"orders": 8
},
{
"quantity": 14400,
"price": 2.65,
"orders": 8
},
{
"quantity": 8400,
"price": 2.6,
"orders": 4
},
{
"quantity": 13200,
"price": 2.55,
"orders": 6
}
],
"sell": [
{
"quantity": 8400,
"price": 2.85,
"orders": 4
},
{
"quantity": 8400,
"price": 2.9,
"orders": 4
},
{
"quantity": 15600,
"price": 2.95,
"orders": 9
},
{
"quantity": 9600,
"price": 3,
"orders": 5
},
{
"quantity": 10800,
"price": 3.05,
"orders": 5
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|104182",
"symbol": "MARICO25MAY720CE",
"last_price": 2.8,
"volume": 979200,
"average_price": 3.54,
"oi": 662400,
"net_change": -0.5,
"total_buy_quantity": 601200,
"total_sell_quantity": 352800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.3,
"last_trade_time": "1747994391219",
"oi_day_high": 668400,
"oi_day_low": 565200
},
"NSE_FO:RBLBANK25MAY197.5PE": {
"ohlc": {
"open": 1.6,
"high": 1.6,
"low": 1.6,
"close": 1.6
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 0.5,
"orders": 1
},
{
"quantity": 2500,
"price": 0.45,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 2500,
"price": 2.95,
"orders": 1
},
{
"quantity": 42500,
"price": 3.5,
"orders": 1
},
{
"quantity": 2500,
"price": 3.8,
"orders": 1
},
{
"quantity": 2500,
"price": 4,
"orders": 1
},
{
"quantity": 2500,
"price": 18,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|134047",
"symbol": "RBLBANK25MAY197.5PE",
"last_price": 1.6,
"volume": 0,
"average_price": 0,
"oi": 470000,
"net_change": 0,
"total_buy_quantity": 5000,
"total_sell_quantity": 57500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.6,
"last_trade_time": "1747907503000",
"oi_day_high": 470000,
"oi_day_low": 470000
},
"NSE_FO:MCX25MAY6200PE": {
"ohlc": {
"open": 54.6,
"high": 72.25,
"low": 18.2,
"close": 20.9
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 21.25,
"orders": 1
},
{
"quantity": 300,
"price": 21.2,
"orders": 1
},
{
"quantity": 400,
"price": 20.95,
"orders": 2
},
{
"quantity": 100,
"price": 20.9,
"orders": 1
},
{
"quantity": 700,
"price": 20.85,
"orders": 3
}
],
"sell": [
{
"quantity": 200,
"price": 21.55,
"orders": 2
},
{
"quantity": 300,
"price": 21.6,
"orders": 1
},
{
"quantity": 100,
"price": 21.7,
"orders": 1
},
{
"quantity": 200,
"price": 21.75,
"orders": 2
},
{
"quantity": 800,
"price": 21.95,
"orders": 2
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|105170",
"symbol": "MCX25MAY6200PE",
"last_price": 20.9,
"volume": 536700,
"average_price": 35.91,
"oi": 82400,
"net_change": -33.7,
"total_buy_quantity": 55400,
"total_sell_quantity": 21700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 220.4,
"last_trade_time": "1747994393522",
"oi_day_high": 93900,
"oi_day_low": 68700
},
"NSE_FO:IDFCFIRSTB25MAY68CE": {
"ohlc": {
"open": 0.6,
"high": 0.7,
"low": 0.45,
"close": 0.5
},
"depth": {
"buy": [
{
"quantity": 390000,
"price": 0.45,
"orders": 12
},
{
"quantity": 780000,
"price": 0.4,
"orders": 11
},
{
"quantity": 937500,
"price": 0.35,
"orders": 9
},
{
"quantity": 780000,
"price": 0.3,
"orders": 11
},
{
"quantity": 472500,
"price": 0.25,
"orders": 5
}
],
"sell": [
{
"quantity": 502500,
"price": 0.5,
"orders": 9
},
{
"quantity": 532500,
"price": 0.55,
"orders": 25
},
{
"quantity": 420000,
"price": 0.6,
"orders": 26
},
{
"quantity": 337500,
"price": 0.65,
"orders": 25
},
{
"quantity": 360000,
"price": 0.7,
"orders": 16
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|91754",
"symbol": "IDFCFIRSTB25MAY68CE",
"last_price": 0.5,
"volume": 20992500,
"average_price": 0.58,
"oi": 10320000,
"net_change": -0.15,
"total_buy_quantity": 4597500,
"total_sell_quantity": 4755000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.65,
"last_trade_time": "1747994391614",
"oi_day_high": 11010000,
"oi_day_low": 8910000
},
"NSE_FO:ONGC25MAY250CE": {
"ohlc": {
"open": 1.05,
"high": 1.4,
"low": 0.85,
"close": 1
},
"depth": {
"buy": [
{
"quantity": 90475,
"price": 0.95,
"orders": 17
},
{
"quantity": 132825,
"price": 0.9,
"orders": 30
},
{
"quantity": 157850,
"price": 0.85,
"orders": 28
},
{
"quantity": 173250,
"price": 0.8,
"orders": 16
},
{
"quantity": 146300,
"price": 0.75,
"orders": 10
}
],
"sell": [
{
"quantity": 105875,
"price": 1,
"orders": 6
},
{
"quantity": 130900,
"price": 1.05,
"orders": 15
},
{
"quantity": 88550,
"price": 1.1,
"orders": 21
},
{
"quantity": 57750,
"price": 1.15,
"orders": 7
},
{
"quantity": 57750,
"price": 1.2,
"orders": 11
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|111573",
"symbol": "ONGC25MAY250CE",
"last_price": 1,
"volume": 8749125,
"average_price": 1.1,
"oi": 12225675,
"net_change": -0.15,
"total_buy_quantity": 2196425,
"total_sell_quantity": 2519825,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.15,
"last_trade_time": "1747994393573",
"oi_day_high": 12760825,
"oi_day_low": 12202575
},
"NSE_FO:AUROPHARMA25MAY1260CE": {
"ohlc": {
"open": 5.4,
"high": 6.75,
"low": 4,
"close": 5.25
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 4.95,
"orders": 1
},
{
"quantity": 3850,
"price": 4.9,
"orders": 2
},
{
"quantity": 1100,
"price": 4.85,
"orders": 2
},
{
"quantity": 550,
"price": 4.8,
"orders": 1
},
{
"quantity": 550,
"price": 4.7,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 5.25,
"orders": 1
},
{
"quantity": 1100,
"price": 5.35,
"orders": 1
},
{
"quantity": 1100,
"price": 5.45,
"orders": 1
},
{
"quantity": 550,
"price": 5.5,
"orders": 1
},
{
"quantity": 550,
"price": 5.55,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|70676",
"symbol": "AUROPHARMA25MAY1260CE",
"last_price": 5.25,
"volume": 440550,
"average_price": 5.3,
"oi": 719400,
"net_change": -1.05,
"total_buy_quantity": 252450,
"total_sell_quantity": 145750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.3,
"last_trade_time": "1747994389650",
"oi_day_high": 798600,
"oi_day_low": 717200
},
"NSE_FO:ETERNAL25MAY235CE": {
"ohlc": {
"open": 2.7,
"high": 8.5,
"low": 2.5,
"close": 5.5
},
"depth": {
"buy": [
{
"quantity": 8000,
"price": 5.4,
"orders": 2
},
{
"quantity": 28000,
"price": 5.35,
"orders": 8
},
{
"quantity": 18000,
"price": 5.3,
"orders": 6
},
{
"quantity": 18000,
"price": 5.25,
"orders": 5
},
{
"quantity": 4000,
"price": 5.2,
"orders": 2
}
],
"sell": [
{
"quantity": 10000,
"price": 5.5,
"orders": 3
},
{
"quantity": 18000,
"price": 5.55,
"orders": 6
},
{
"quantity": 14000,
"price": 5.6,
"orders": 5
},
{
"quantity": 20000,
"price": 5.65,
"orders": 7
},
{
"quantity": 18000,
"price": 5.7,
"orders": 7
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|146346",
"symbol": "ETERNAL25MAY235CE",
"last_price": 5.5,
"volume": 25508000,
"average_price": 5.33,
"oi": 3006000,
"net_change": 2.65,
"total_buy_quantity": 884000,
"total_sell_quantity": 518000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.85,
"last_trade_time": "1747994398173",
"oi_day_high": 4394000,
"oi_day_low": 3006000
},
"NSE_FO:JSWENERGY25MAY500CE": {
"ohlc": {
"open": 12,
"high": 12.25,
"low": 6.15,
"close": 6.2
},
"depth": {
"buy": [
{
"quantity": 25500,
"price": 6.2,
"orders": 2
},
{
"quantity": 33000,
"price": 6.15,
"orders": 6
},
{
"quantity": 12750,
"price": 6.1,
"orders": 5
},
{
"quantity": 3000,
"price": 6.05,
"orders": 4
},
{
"quantity": 17250,
"price": 6,
"orders": 4
}
],
"sell": [
{
"quantity": 750,
"price": 6.25,
"orders": 1
},
{
"quantity": 2250,
"price": 6.3,
"orders": 3
},
{
"quantity": 1500,
"price": 6.35,
"orders": 2
},
{
"quantity": 3750,
"price": 6.4,
"orders": 4
},
{
"quantity": 6000,
"price": 6.45,
"orders": 3
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|98578",
"symbol": "JSWENERGY25MAY500CE",
"last_price": 6.2,
"volume": 1821000,
"average_price": 8.67,
"oi": 876000,
"net_change": -4.1,
"total_buy_quantity": 754500,
"total_sell_quantity": 240000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.95,
"last_trade_time": "1747994394751",
"oi_day_high": 878250,
"oi_day_low": 649500
},
"NSE_FO:AARTIIND25MAY440PE": {
"ohlc": {
"open": 1.7,
"high": 1.9,
"low": 1.2,
"close": 1.25
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 1.2,
"orders": 2
},
{
"quantity": 11000,
"price": 1.15,
"orders": 3
},
{
"quantity": 15000,
"price": 1.1,
"orders": 5
},
{
"quantity": 20000,
"price": 1.05,
"orders": 7
},
{
"quantity": 4000,
"price": 1,
"orders": 4
}
],
"sell": [
{
"quantity": 1000,
"price": 1.3,
"orders": 1
},
{
"quantity": 5000,
"price": 1.35,
"orders": 3
},
{
"quantity": 16000,
"price": 1.4,
"orders": 4
},
{
"quantity": 8000,
"price": 1.45,
"orders": 5
},
{
"quantity": 15000,
"price": 1.5,
"orders": 5
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|63461",
"symbol": "AARTIIND25MAY440PE",
"last_price": 1.25,
"volume": 314000,
"average_price": 1.46,
"oi": 631000,
"net_change": -0.45,
"total_buy_quantity": 377000,
"total_sell_quantity": 233000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.7,
"last_trade_time": "1747994348489",
"oi_day_high": 724000,
"oi_day_low": 631000
},
"NSE_FO:TRENT25MAY5300CE": {
"ohlc": {
"open": 160,
"high": 233.15,
"low": 160,
"close": 170.9
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 169.4,
"orders": 1
},
{
"quantity": 100,
"price": 168.8,
"orders": 1
},
{
"quantity": 100,
"price": 168.45,
"orders": 1
},
{
"quantity": 200,
"price": 168,
"orders": 2
},
{
"quantity": 100,
"price": 166.95,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 170.85,
"orders": 1
},
{
"quantity": 100,
"price": 170.9,
"orders": 1
},
{
"quantity": 100,
"price": 170.95,
"orders": 1
},
{
"quantity": 100,
"price": 171,
"orders": 1
},
{
"quantity": 200,
"price": 172,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|144980",
"symbol": "TRENT25MAY5300CE",
"last_price": 170.9,
"volume": 325900,
"average_price": 193.61,
"oi": 94500,
"net_change": 41.5,
"total_buy_quantity": 21100,
"total_sell_quantity": 18700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 620.95,
"last_trade_time": "1747994380351",
"oi_day_high": 119900,
"oi_day_low": 94500
},
"NSE_FO:BIOCON25MAY325CE": {
"ohlc": {
"open": 9.3,
"high": 10.35,
"low": 7.45,
"close": 8.7
},
"depth": {
"buy": [
{
"quantity": 5000,
"price": 8.55,
"orders": 2
},
{
"quantity": 2500,
"price": 8.5,
"orders": 1
},
{
"quantity": 2500,
"price": 8.45,
"orders": 1
},
{
"quantity": 5000,
"price": 8.4,
"orders": 2
},
{
"quantity": 7500,
"price": 8.2,
"orders": 3
}
],
"sell": [
{
"quantity": 2500,
"price": 8.75,
"orders": 1
},
{
"quantity": 5000,
"price": 9,
"orders": 2
},
{
"quantity": 2500,
"price": 9.05,
"orders": 1
},
{
"quantity": 2500,
"price": 9.1,
"orders": 1
},
{
"quantity": 2500,
"price": 9.45,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|75653",
"symbol": "BIOCON25MAY325CE",
"last_price": 8.7,
"volume": 405000,
"average_price": 8.33,
"oi": 495000,
"net_change": -2.05,
"total_buy_quantity": 292500,
"total_sell_quantity": 247500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.75,
"last_trade_time": "1747994348778",
"oi_day_high": 500000,
"oi_day_low": 400000
},
"NSE_FO:GAIL25MAY192.5CE": {
"ohlc": {
"open": 4,
"high": 4.3,
"low": 2.2,
"close": 2.4
},
"depth": {
"buy": [
{
"quantity": 70500,
"price": 2.35,
"orders": 6
},
{
"quantity": 37600,
"price": 2.3,
"orders": 10
},
{
"quantity": 39950,
"price": 2.25,
"orders": 14
},
{
"quantity": 28200,
"price": 2.2,
"orders": 7
},
{
"quantity": 21150,
"price": 2.15,
"orders": 4
}
],
"sell": [
{
"quantity": 42300,
"price": 2.45,
"orders": 9
},
{
"quantity": 47000,
"price": 2.5,
"orders": 12
},
{
"quantity": 32900,
"price": 2.55,
"orders": 11
},
{
"quantity": 23500,
"price": 2.6,
"orders": 7
},
{
"quantity": 11750,
"price": 2.65,
"orders": 3
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|89329",
"symbol": "GAIL25MAY192.5CE",
"last_price": 2.4,
"volume": 7336700,
"average_price": 2.87,
"oi": 2103250,
"net_change": -1.25,
"total_buy_quantity": 632150,
"total_sell_quantity": 1041050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.65,
"last_trade_time": "1747994383850",
"oi_day_high": 2103250,
"oi_day_low": 1703750
},
"NSE_FO:DABUR25MAY490PE": {
"ohlc": {
"open": 10.8,
"high": 10.8,
"low": 7.75,
"close": 8.95
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 8.85,
"orders": 1
},
{
"quantity": 1250,
"price": 8.8,
"orders": 1
},
{
"quantity": 3750,
"price": 8.75,
"orders": 2
},
{
"quantity": 1250,
"price": 8.65,
"orders": 1
},
{
"quantity": 1250,
"price": 8.6,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 9.05,
"orders": 1
},
{
"quantity": 1250,
"price": 9.1,
"orders": 1
},
{
"quantity": 1250,
"price": 9.15,
"orders": 1
},
{
"quantity": 1250,
"price": 9.2,
"orders": 1
},
{
"quantity": 2500,
"price": 9.25,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|78119",
"symbol": "DABUR25MAY490PE",
"last_price": 8.95,
"volume": 165000,
"average_price": 9.02,
"oi": 261250,
"net_change": -5.45,
"total_buy_quantity": 345000,
"total_sell_quantity": 171250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.4,
"last_trade_time": "1747994159673",
"oi_day_high": 272500,
"oi_day_low": 258750
},
"NSE_FO:CROMPTON25MAY345PE": {
"ohlc": {
"open": 4.85,
"high": 5.7,
"low": 1.7,
"close": 2.05
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 1.95,
"orders": 1
},
{
"quantity": 3600,
"price": 1.9,
"orders": 2
},
{
"quantity": 5400,
"price": 1.85,
"orders": 3
},
{
"quantity": 59400,
"price": 1.8,
"orders": 4
},
{
"quantity": 5400,
"price": 1.75,
"orders": 3
}
],
"sell": [
{
"quantity": 3600,
"price": 2.1,
"orders": 2
},
{
"quantity": 5400,
"price": 2.15,
"orders": 3
},
{
"quantity": 3600,
"price": 2.2,
"orders": 2
},
{
"quantity": 5400,
"price": 2.25,
"orders": 3
},
{
"quantity": 3600,
"price": 2.3,
"orders": 2
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|83404",
"symbol": "CROMPTON25MAY345PE",
"last_price": 2.05,
"volume": 844200,
"average_price": 2.98,
"oi": 621000,
"net_change": -2.45,
"total_buy_quantity": 243000,
"total_sell_quantity": 423000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.5,
"last_trade_time": "1747994141272",
"oi_day_high": 640800,
"oi_day_low": 588600
},
"NSE_FO:VEDL25MAY420CE": {
"ohlc": {
"open": 18.8,
"high": 24.05,
"low": 16.05,
"close": 21.2
},
"depth": {
"buy": [
{
"quantity": 1150,
"price": 21,
"orders": 1
},
{
"quantity": 1150,
"price": 20.85,
"orders": 1
},
{
"quantity": 2300,
"price": 20.8,
"orders": 2
},
{
"quantity": 1150,
"price": 20.75,
"orders": 1
},
{
"quantity": 1150,
"price": 20.7,
"orders": 1
}
],
"sell": [
{
"quantity": 1150,
"price": 21.25,
"orders": 1
},
{
"quantity": 1150,
"price": 21.3,
"orders": 1
},
{
"quantity": 1150,
"price": 21.35,
"orders": 1
},
{
"quantity": 1150,
"price": 21.5,
"orders": 1
},
{
"quantity": 3450,
"price": 21.55,
"orders": 2
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|139761",
"symbol": "VEDL25MAY420CE",
"last_price": 21.2,
"volume": 756700,
"average_price": 20.67,
"oi": 2026300,
"net_change": 4.05,
"total_buy_quantity": 193200,
"total_sell_quantity": 250700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.9,
"last_trade_time": "1747994388911",
"oi_day_high": 2149350,
"oi_day_low": 2026300
},
"NSE_FO:BRITANNIA25MAY5450PE": {
"ohlc": {
"open": 80.8,
"high": 80.8,
"low": 37,
"close": 40.85
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 40.05,
"orders": 1
},
{
"quantity": 100,
"price": 40,
"orders": 1
},
{
"quantity": 100,
"price": 39.05,
"orders": 1
},
{
"quantity": 100,
"price": 38.5,
"orders": 1
},
{
"quantity": 100,
"price": 38.05,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 40.9,
"orders": 2
},
{
"quantity": 100,
"price": 41.95,
"orders": 1
},
{
"quantity": 100,
"price": 42,
"orders": 1
},
{
"quantity": 100,
"price": 44.2,
"orders": 1
},
{
"quantity": 100,
"price": 44.25,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|76987",
"symbol": "BRITANNIA25MAY5450PE",
"last_price": 40.85,
"volume": 83400,
"average_price": 45.03,
"oi": 40200,
"net_change": -27.3,
"total_buy_quantity": 85000,
"total_sell_quantity": 14700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 176.85,
"last_trade_time": "1747994381113",
"oi_day_high": 47000,
"oi_day_low": 39100
},
"NSE_FO:INDHOTEL25MAY820PE": {
"ohlc": {
"open": 51.25,
"high": 52.45,
"low": 46.3,
"close": 51
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 50.6,
"orders": 1
},
{
"quantity": 1000,
"price": 50.55,
"orders": 1
},
{
"quantity": 1000,
"price": 50.4,
"orders": 1
},
{
"quantity": 3000,
"price": 50.2,
"orders": 1
},
{
"quantity": 1000,
"price": 50.15,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 50.9,
"orders": 1
},
{
"quantity": 2000,
"price": 50.95,
"orders": 2
},
{
"quantity": 1000,
"price": 51.45,
"orders": 1
},
{
"quantity": 17000,
"price": 52.6,
"orders": 8
},
{
"quantity": 3000,
"price": 52.65,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|93232",
"symbol": "INDHOTEL25MAY820PE",
"last_price": 51,
"volume": 17000,
"average_price": 50.29,
"oi": 136000,
"net_change": -1,
"total_buy_quantity": 113000,
"total_sell_quantity": 119000,
"lower_circuit_limit": 9.05,
"upper_circuit_limit": 94.95,
"last_trade_time": "1747994223496",
"oi_day_high": 145000,
"oi_day_low": 135000
},
"NSE_FO:SOLARINDS25MAY13250CE": {
"ohlc": {
"open": 1800,
"high": 1800,
"low": 1800,
"close": 1800
},
"depth": {
"buy": [
{
"quantity": 675,
"price": 1983.9,
"orders": 2
},
{
"quantity": 300,
"price": 1974.45,
"orders": 1
},
{
"quantity": 750,
"price": 1932.25,
"orders": 1
},
{
"quantity": 2250,
"price": 1876.8,
"orders": 1
},
{
"quantity": 375,
"price": 1876.75,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 2160.5,
"orders": 1
},
{
"quantity": 300,
"price": 2160.55,
"orders": 1
},
{
"quantity": 375,
"price": 2164.55,
"orders": 1
},
{
"quantity": 300,
"price": 2167.7,
"orders": 1
},
{
"quantity": 750,
"price": 2193.2,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|138654",
"symbol": "SOLARINDS25MAY13250CE",
"last_price": 1800,
"volume": 0,
"average_price": 0,
"oi": 6075,
"net_change": 0,
"total_buy_quantity": 5100,
"total_sell_quantity": 5100,
"lower_circuit_limit": 733.15,
"upper_circuit_limit": 2866.85,
"last_trade_time": "1747907005000",
"oi_day_high": 6075,
"oi_day_low": 6075
},
"NSE_FO:SHREECEM25MAY30750PE": {
"ohlc": {
"open": 96.45,
"high": 106.7,
"low": 80.4,
"close": 92.25
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 67.75,
"orders": 1
},
{
"quantity": 25,
"price": 67.7,
"orders": 1
},
{
"quantity": 750,
"price": 66.7,
"orders": 1
},
{
"quantity": 900,
"price": 2.15,
"orders": 2
},
{
"quantity": 750,
"price": 0.1,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 119.75,
"orders": 1
},
{
"quantity": 25,
"price": 119.8,
"orders": 1
},
{
"quantity": 125,
"price": 122.65,
"orders": 1
},
{
"quantity": 25,
"price": 200,
"orders": 1
},
{
"quantity": 75,
"price": 265.45,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|136589",
"symbol": "SHREECEM25MAY30750PE",
"last_price": 92.25,
"volume": 350,
"average_price": 95.85,
"oi": 1375,
"net_change": -63.1,
"total_buy_quantity": 2450,
"total_sell_quantity": 1125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 529.55,
"last_trade_time": "1747994395029",
"oi_day_high": 1550,
"oi_day_low": 1375
},
"NSE_FO:CUMMINSIND25MAY2950CE": {
"ohlc": {
"open": 88.95,
"high": 100,
"low": 55.3,
"close": 58.3
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 57.1,
"orders": 1
},
{
"quantity": 300,
"price": 57.05,
"orders": 1
},
{
"quantity": 450,
"price": 56,
"orders": 3
},
{
"quantity": 300,
"price": 55.55,
"orders": 1
},
{
"quantity": 150,
"price": 55,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 59.4,
"orders": 1
},
{
"quantity": 600,
"price": 59.45,
"orders": 2
},
{
"quantity": 300,
"price": 59.5,
"orders": 2
},
{
"quantity": 150,
"price": 59.75,
"orders": 1
},
{
"quantity": 150,
"price": 59.9,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|83868",
"symbol": "CUMMINSIND25MAY2950CE",
"last_price": 58.3,
"volume": 205950,
"average_price": 70.31,
"oi": 48000,
"net_change": -30.6,
"total_buy_quantity": 41850,
"total_sell_quantity": 21600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 200.95,
"last_trade_time": "1747994396492",
"oi_day_high": 55050,
"oi_day_low": 40950
},
"NSE_FO:INFY25MAY1480CE": {
"ohlc": {
"open": 81.2,
"high": 111.85,
"low": 81.2,
"close": 89.55
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 90.05,
"orders": 1
},
{
"quantity": 400,
"price": 90,
"orders": 1
},
{
"quantity": 400,
"price": 89.35,
"orders": 1
},
{
"quantity": 400,
"price": 89.2,
"orders": 1
},
{
"quantity": 400,
"price": 89.15,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 90.95,
"orders": 1
},
{
"quantity": 800,
"price": 91,
"orders": 2
},
{
"quantity": 800,
"price": 91.2,
"orders": 2
},
{
"quantity": 800,
"price": 91.25,
"orders": 2
},
{
"quantity": 400,
"price": 91.3,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|95139",
"symbol": "INFY25MAY1480CE",
"last_price": 89.55,
"volume": 72400,
"average_price": 95.98,
"oi": 365200,
"net_change": 16.45,
"total_buy_quantity": 49600,
"total_sell_quantity": 51600,
"lower_circuit_limit": 7.2,
"upper_circuit_limit": 187.6,
"last_trade_time": "1747994346976",
"oi_day_high": 371200,
"oi_day_low": 363200
},
"NSE_FO:ADANIENSOL25MAY960PE": {
"ohlc": {
"open": 83,
"high": 87.25,
"low": 76.65,
"close": 87.25
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 84.15,
"orders": 1
},
{
"quantity": 1875,
"price": 83.55,
"orders": 1
},
{
"quantity": 1875,
"price": 79.95,
"orders": 1
},
{
"quantity": 4375,
"price": 79.9,
"orders": 2
},
{
"quantity": 3125,
"price": 78.55,
"orders": 1
}
],
"sell": [
{
"quantity": 1875,
"price": 85,
"orders": 2
},
{
"quantity": 625,
"price": 85.45,
"orders": 1
},
{
"quantity": 1875,
"price": 86.1,
"orders": 1
},
{
"quantity": 625,
"price": 86.15,
"orders": 1
},
{
"quantity": 625,
"price": 87.05,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|64327",
"symbol": "ADANIENSOL25MAY960PE",
"last_price": 87.25,
"volume": 20625,
"average_price": 81.6,
"oi": 118125,
"net_change": -4.5,
"total_buy_quantity": 58750,
"total_sell_quantity": 58125,
"lower_circuit_limit": 16.55,
"upper_circuit_limit": 166.95,
"last_trade_time": "1747994172286",
"oi_day_high": 118125,
"oi_day_low": 115625
},
"NSE_FO:LT25MAY3300PE": {
"ohlc": {
"open": 1.45,
"high": 1.85,
"low": 1.05,
"close": 1.2
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 1.2,
"orders": 3
},
{
"quantity": 300,
"price": 1.15,
"orders": 1
},
{
"quantity": 450,
"price": 1.1,
"orders": 2
},
{
"quantity": 600,
"price": 1.05,
"orders": 4
},
{
"quantity": 2100,
"price": 1,
"orders": 5
}
],
"sell": [
{
"quantity": 750,
"price": 1.3,
"orders": 4
},
{
"quantity": 450,
"price": 1.65,
"orders": 3
},
{
"quantity": 450,
"price": 1.7,
"orders": 2
},
{
"quantity": 150,
"price": 1.75,
"orders": 1
},
{
"quantity": 450,
"price": 1.8,
"orders": 2
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|101855",
"symbol": "LT25MAY3300PE",
"last_price": 1.2,
"volume": 149700,
"average_price": 1.36,
"oi": 311250,
"net_change": -0.65,
"total_buy_quantity": 198450,
"total_sell_quantity": 27150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.85,
"last_trade_time": "1747994306802",
"oi_day_high": 355950,
"oi_day_low": 309900
},
"NSE_FO:RAMCOCEM25MAY990CE": {
"ohlc": {
"open": 11.95,
"high": 28,
"low": 6.6,
"close": 23.6
},
"depth": {
"buy": [
{
"quantity": 850,
"price": 22.85,
"orders": 1
},
{
"quantity": 850,
"price": 22.7,
"orders": 1
},
{
"quantity": 1700,
"price": 22.55,
"orders": 1
},
{
"quantity": 850,
"price": 22.5,
"orders": 1
},
{
"quantity": 4250,
"price": 21.85,
"orders": 1
}
],
"sell": [
{
"quantity": 1700,
"price": 23.45,
"orders": 2
},
{
"quantity": 850,
"price": 24.2,
"orders": 1
},
{
"quantity": 850,
"price": 24.75,
"orders": 1
},
{
"quantity": 4250,
"price": 24.8,
"orders": 1
},
{
"quantity": 850,
"price": 27.45,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|134002",
"symbol": "RAMCOCEM25MAY990CE",
"last_price": 23.6,
"volume": 1573350,
"average_price": 18.97,
"oi": 80750,
"net_change": 4.85,
"total_buy_quantity": 465800,
"total_sell_quantity": 91800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 42.75,
"last_trade_time": "1747994348123",
"oi_day_high": 172550,
"oi_day_low": 79900
},
"NSE_FO:ULTRACEMCO25MAY12200CE": {
"ohlc": {
"open": 24.85,
"high": 40,
"low": 19.45,
"close": 20.45
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 19.35,
"orders": 1
},
{
"quantity": 50,
"price": 19.3,
"orders": 1
},
{
"quantity": 100,
"price": 19.25,
"orders": 1
},
{
"quantity": 50,
"price": 19.1,
"orders": 1
},
{
"quantity": 50,
"price": 19.05,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 20.95,
"orders": 1
},
{
"quantity": 50,
"price": 21,
"orders": 1
},
{
"quantity": 100,
"price": 21.1,
"orders": 2
},
{
"quantity": 50,
"price": 21.15,
"orders": 1
},
{
"quantity": 50,
"price": 21.2,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|137113",
"symbol": "ULTRACEMCO25MAY12200CE",
"last_price": 20.45,
"volume": 120350,
"average_price": 29.24,
"oi": 130400,
"net_change": -2.35,
"total_buy_quantity": 63100,
"total_sell_quantity": 18550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 99.7,
"last_trade_time": "1747994379867",
"oi_day_high": 133850,
"oi_day_low": 128000
},
"NSE_FO:TCS25MAY3400PE": {
"ohlc": {
"open": 13.5,
"high": 13.5,
"low": 4.15,
"close": 5.4
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 5.35,
"orders": 4
},
{
"quantity": 700,
"price": 5.3,
"orders": 3
},
{
"quantity": 1925,
"price": 5.25,
"orders": 4
},
{
"quantity": 875,
"price": 5.2,
"orders": 4
},
{
"quantity": 2275,
"price": 5.15,
"orders": 5
}
],
"sell": [
{
"quantity": 525,
"price": 5.5,
"orders": 2
},
{
"quantity": 875,
"price": 5.55,
"orders": 4
},
{
"quantity": 525,
"price": 5.6,
"orders": 2
},
{
"quantity": 875,
"price": 5.65,
"orders": 4
},
{
"quantity": 700,
"price": 5.7,
"orders": 3
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|131753",
"symbol": "TCS25MAY3400PE",
"last_price": 5.4,
"volume": 540225,
"average_price": 6.63,
"oi": 551600,
"net_change": -8.1,
"total_buy_quantity": 393225,
"total_sell_quantity": 35175,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 49.45,
"last_trade_time": "1747994376208",
"oi_day_high": 572250,
"oi_day_low": 536025
},
"NSE_FO:POLYCAB25MAY5500PE": {
"ohlc": {
"open": 6,
"high": 6.8,
"low": 4.45,
"close": 4.85
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 4.85,
"orders": 1
},
{
"quantity": 375,
"price": 4.8,
"orders": 3
},
{
"quantity": 125,
"price": 4.75,
"orders": 1
},
{
"quantity": 125,
"price": 4.7,
"orders": 1
},
{
"quantity": 250,
"price": 4.65,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 5.25,
"orders": 1
},
{
"quantity": 250,
"price": 5.3,
"orders": 2
},
{
"quantity": 250,
"price": 5.35,
"orders": 2
},
{
"quantity": 250,
"price": 5.4,
"orders": 2
},
{
"quantity": 125,
"price": 5.55,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|131658",
"symbol": "POLYCAB25MAY5500PE",
"last_price": 4.85,
"volume": 85625,
"average_price": 5.78,
"oi": 127875,
"net_change": -2.2,
"total_buy_quantity": 73500,
"total_sell_quantity": 26375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 58.6,
"last_trade_time": "1747994397832",
"oi_day_high": 133250,
"oi_day_low": 127875
},
"NSE_FO:GRANULES25MAY480PE": {
"ohlc": {
"open": 2.3,
"high": 2.3,
"low": 1.55,
"close": 2.25
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 2.2,
"orders": 1
},
{
"quantity": 1000,
"price": 2.15,
"orders": 1
},
{
"quantity": 1000,
"price": 2.1,
"orders": 1
},
{
"quantity": 2000,
"price": 2.05,
"orders": 1
},
{
"quantity": 1000,
"price": 2,
"orders": 1
}
],
"sell": [
{
"quantity": 3000,
"price": 2.35,
"orders": 3
},
{
"quantity": 3000,
"price": 2.4,
"orders": 3
},
{
"quantity": 3000,
"price": 2.45,
"orders": 3
},
{
"quantity": 3000,
"price": 2.5,
"orders": 3
},
{
"quantity": 2000,
"price": 2.55,
"orders": 2
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|84330",
"symbol": "GRANULES25MAY480PE",
"last_price": 2.25,
"volume": 94000,
"average_price": 1.82,
"oi": 191000,
"net_change": 0.1,
"total_buy_quantity": 139000,
"total_sell_quantity": 136000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.15,
"last_trade_time": "1747994257935",
"oi_day_high": 191000,
"oi_day_low": 175000
},
"NSE_FO:DIVISLAB25MAY6200CE": {
"ohlc": {
"open": 340,
"high": 363.05,
"low": 287,
"close": 309
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 304.4,
"orders": 1
},
{
"quantity": 100,
"price": 304.35,
"orders": 1
},
{
"quantity": 200,
"price": 300.5,
"orders": 2
},
{
"quantity": 200,
"price": 300.1,
"orders": 1
},
{
"quantity": 400,
"price": 300.05,
"orders": 2
}
],
"sell": [
{
"quantity": 100,
"price": 306.85,
"orders": 1
},
{
"quantity": 100,
"price": 306.9,
"orders": 1
},
{
"quantity": 200,
"price": 311.05,
"orders": 1
},
{
"quantity": 100,
"price": 311.1,
"orders": 1
},
{
"quantity": 200,
"price": 316.95,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|79682",
"symbol": "DIVISLAB25MAY6200CE",
"last_price": 309,
"volume": 7100,
"average_price": 326,
"oi": 99300,
"net_change": -56.35,
"total_buy_quantity": 13000,
"total_sell_quantity": 31100,
"lower_circuit_limit": 55.4,
"upper_circuit_limit": 675.3,
"last_trade_time": "1747994258937",
"oi_day_high": 102500,
"oi_day_low": 99300
},
"NSE_FO:HAVELLS25MAY1600CE": {
"ohlc": {
"open": 9.55,
"high": 14.15,
"low": 7.6,
"close": 9.5
},
"depth": {
"buy": [
{
"quantity": 4000,
"price": 9.6,
"orders": 1
},
{
"quantity": 4500,
"price": 9.55,
"orders": 2
},
{
"quantity": 4500,
"price": 9.5,
"orders": 2
},
{
"quantity": 6000,
"price": 9.45,
"orders": 1
},
{
"quantity": 4000,
"price": 9.4,
"orders": 1
}
],
"sell": [
{
"quantity": 92000,
"price": 9.75,
"orders": 7
},
{
"quantity": 500,
"price": 9.9,
"orders": 1
},
{
"quantity": 4000,
"price": 9.95,
"orders": 1
},
{
"quantity": 13500,
"price": 10,
"orders": 1
},
{
"quantity": 4000,
"price": 10.15,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|86047",
"symbol": "HAVELLS25MAY1600CE",
"last_price": 9.5,
"volume": 967000,
"average_price": 10.83,
"oi": 1096500,
"net_change": 0.1,
"total_buy_quantity": 649000,
"total_sell_quantity": 292000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.1,
"last_trade_time": "1747994395349",
"oi_day_high": 1242000,
"oi_day_low": 1096500
},
"NSE_FO:BANKBARODA25MAY252.5CE": {
"ohlc": {
"open": 0.65,
"high": 0.8,
"low": 0.6,
"close": 0.6
},
"depth": {
"buy": [
{
"quantity": 70200,
"price": 0.55,
"orders": 14
},
{
"quantity": 131625,
"price": 0.5,
"orders": 8
},
{
"quantity": 32175,
"price": 0.45,
"orders": 4
},
{
"quantity": 23400,
"price": 0.4,
"orders": 2
},
{
"quantity": 14625,
"price": 0.35,
"orders": 2
}
],
"sell": [
{
"quantity": 14625,
"price": 0.6,
"orders": 4
},
{
"quantity": 84825,
"price": 0.65,
"orders": 17
},
{
"quantity": 108225,
"price": 0.7,
"orders": 9
},
{
"quantity": 52650,
"price": 0.75,
"orders": 7
},
{
"quantity": 114075,
"price": 0.8,
"orders": 6
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|73652",
"symbol": "BANKBARODA25MAY252.5CE",
"last_price": 0.6,
"volume": 1216800,
"average_price": 0.7,
"oi": 1269450,
"net_change": -0.1,
"total_buy_quantity": 658125,
"total_sell_quantity": 1017900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.7,
"last_trade_time": "1747994309275",
"oi_day_high": 1313325,
"oi_day_low": 1225575
},
"NSE_FO:PETRONET25MAY315PE": {
"ohlc": {
"open": 2.25,
"high": 2.95,
"low": 1.8,
"close": 1.8
},
"depth": {
"buy": [
{
"quantity": 13500,
"price": 1.75,
"orders": 5
},
{
"quantity": 63000,
"price": 1.7,
"orders": 5
},
{
"quantity": 16500,
"price": 1.65,
"orders": 3
},
{
"quantity": 6000,
"price": 1.6,
"orders": 3
},
{
"quantity": 7500,
"price": 1.55,
"orders": 3
}
],
"sell": [
{
"quantity": 24000,
"price": 1.8,
"orders": 1
},
{
"quantity": 4500,
"price": 1.85,
"orders": 1
},
{
"quantity": 22500,
"price": 1.9,
"orders": 3
},
{
"quantity": 90000,
"price": 1.95,
"orders": 4
},
{
"quantity": 21000,
"price": 2,
"orders": 4
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|128355",
"symbol": "PETRONET25MAY315PE",
"last_price": 1.8,
"volume": 1285500,
"average_price": 2.2,
"oi": 648000,
"net_change": -0.95,
"total_buy_quantity": 348000,
"total_sell_quantity": 481500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.75,
"last_trade_time": "1747994393232",
"oi_day_high": 718500,
"oi_day_low": 595500
},
"NSE_FO:NAUKRI25MAY1440CE": {
"ohlc": {
"open": 45.1,
"high": 71.3,
"low": 43.65,
"close": 58.85
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 59.3,
"orders": 1
},
{
"quantity": 375,
"price": 56.45,
"orders": 1
},
{
"quantity": 375,
"price": 56.4,
"orders": 1
},
{
"quantity": 375,
"price": 54.15,
"orders": 1
},
{
"quantity": 1125,
"price": 54.1,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 60,
"orders": 1
},
{
"quantity": 375,
"price": 60.05,
"orders": 1
},
{
"quantity": 375,
"price": 61.5,
"orders": 1
},
{
"quantity": 375,
"price": 61.9,
"orders": 1
},
{
"quantity": 750,
"price": 61.95,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|107838",
"symbol": "NAUKRI25MAY1440CE",
"last_price": 58.85,
"volume": 96750,
"average_price": 60.31,
"oi": 212250,
"net_change": 7.5,
"total_buy_quantity": 43875,
"total_sell_quantity": 28875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 110.85,
"last_trade_time": "1747994294820",
"oi_day_high": 235125,
"oi_day_low": 212250
},
"NSE_FO:CDSL25MAY1360PE": {
"ohlc": {
"open": 3.8,
"high": 5.95,
"low": 1.9,
"close": 1.9
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 1.85,
"orders": 2
},
{
"quantity": 2800,
"price": 1.8,
"orders": 2
},
{
"quantity": 14000,
"price": 1.75,
"orders": 5
},
{
"quantity": 3150,
"price": 1.7,
"orders": 3
},
{
"quantity": 700,
"price": 1.65,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 1.9,
"orders": 1
},
{
"quantity": 1750,
"price": 1.95,
"orders": 3
},
{
"quantity": 2100,
"price": 2,
"orders": 5
},
{
"quantity": 2800,
"price": 2.05,
"orders": 7
},
{
"quantity": 2450,
"price": 2.1,
"orders": 6
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|73439",
"symbol": "CDSL25MAY1360PE",
"last_price": 1.9,
"volume": 513100,
"average_price": 4.02,
"oi": 302050,
"net_change": -2.25,
"total_buy_quantity": 137900,
"total_sell_quantity": 108500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.15,
"last_trade_time": "1747994364468",
"oi_day_high": 379750,
"oi_day_low": 283850
},
"NSE_FO:TVSMOTOR25MAY2780PE": {
"ohlc": {
"open": 29.5,
"high": 34.5,
"low": 24.95,
"close": 30.1
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 30.2,
"orders": 1
},
{
"quantity": 350,
"price": 30.05,
"orders": 1
},
{
"quantity": 350,
"price": 29.95,
"orders": 1
},
{
"quantity": 1050,
"price": 29.85,
"orders": 1
},
{
"quantity": 350,
"price": 29.8,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 31,
"orders": 1
},
{
"quantity": 350,
"price": 31.05,
"orders": 1
},
{
"quantity": 350,
"price": 31.3,
"orders": 1
},
{
"quantity": 1050,
"price": 31.35,
"orders": 1
},
{
"quantity": 350,
"price": 31.65,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|145099",
"symbol": "TVSMOTOR25MAY2780PE",
"last_price": 30.1,
"volume": 197050,
"average_price": 30.72,
"oi": 61600,
"net_change": 0.35,
"total_buy_quantity": 152250,
"total_sell_quantity": 70350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 93.05,
"last_trade_time": "1747994370275",
"oi_day_high": 79450,
"oi_day_low": 61600
},
"NSE_FO:TATACOMM25MAY1600PE": {
"ohlc": {
"open": 3.55,
"high": 3.55,
"low": 1.35,
"close": 1.95
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 1.85,
"orders": 2
},
{
"quantity": 250,
"price": 1.8,
"orders": 1
},
{
"quantity": 500,
"price": 1.75,
"orders": 2
},
{
"quantity": 500,
"price": 1.7,
"orders": 2
},
{
"quantity": 8000,
"price": 1.65,
"orders": 3
}
],
"sell": [
{
"quantity": 250,
"price": 1.95,
"orders": 1
},
{
"quantity": 2000,
"price": 2,
"orders": 3
},
{
"quantity": 500,
"price": 2.05,
"orders": 2
},
{
"quantity": 2000,
"price": 2.1,
"orders": 3
},
{
"quantity": 500,
"price": 2.15,
"orders": 2
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|127025",
"symbol": "TATACOMM25MAY1600PE",
"last_price": 1.95,
"volume": 97250,
"average_price": 2.13,
"oi": 111750,
"net_change": -2.1,
"total_buy_quantity": 121250,
"total_sell_quantity": 54250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.05,
"last_trade_time": "1747994194688",
"oi_day_high": 127750,
"oi_day_low": 111750
},
"NSE_FO:HEROMOTOCO25MAY3950PE": {
"ohlc": {
"open": 3.15,
"high": 3.35,
"low": 1.75,
"close": 1.75
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 1.75,
"orders": 3
},
{
"quantity": 600,
"price": 1.7,
"orders": 2
},
{
"quantity": 450,
"price": 1.65,
"orders": 3
},
{
"quantity": 450,
"price": 1.6,
"orders": 3
},
{
"quantity": 4650,
"price": 1.55,
"orders": 2
}
],
"sell": [
{
"quantity": 300,
"price": 1.85,
"orders": 2
},
{
"quantity": 750,
"price": 1.9,
"orders": 5
},
{
"quantity": 900,
"price": 1.95,
"orders": 5
},
{
"quantity": 750,
"price": 2,
"orders": 5
},
{
"quantity": 750,
"price": 2.05,
"orders": 4
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|95375",
"symbol": "HEROMOTOCO25MAY3950PE",
"last_price": 1.75,
"volume": 60450,
"average_price": 2.46,
"oi": 64350,
"net_change": -2,
"total_buy_quantity": 113550,
"total_sell_quantity": 32100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.75,
"last_trade_time": "1747994297856",
"oi_day_high": 72750,
"oi_day_low": 63150
},
"NSE_FO:AUBANK25MAY680PE": {
"ohlc": {
"open": 6.8,
"high": 7.3,
"low": 2.75,
"close": 2.8
},
"depth": {
"buy": [
{
"quantity": 7000,
"price": 2.75,
"orders": 3
},
{
"quantity": 9000,
"price": 2.7,
"orders": 5
},
{
"quantity": 43000,
"price": 2.65,
"orders": 6
},
{
"quantity": 6000,
"price": 2.6,
"orders": 4
},
{
"quantity": 10000,
"price": 2.55,
"orders": 4
}
],
"sell": [
{
"quantity": 5000,
"price": 2.85,
"orders": 2
},
{
"quantity": 3000,
"price": 2.9,
"orders": 2
},
{
"quantity": 4000,
"price": 2.95,
"orders": 1
},
{
"quantity": 5000,
"price": 3,
"orders": 2
},
{
"quantity": 12000,
"price": 3.05,
"orders": 4
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|68661",
"symbol": "AUBANK25MAY680PE",
"last_price": 2.8,
"volume": 1090000,
"average_price": 4.15,
"oi": 632000,
"net_change": -3.6,
"total_buy_quantity": 207000,
"total_sell_quantity": 288000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.4,
"last_trade_time": "1747994392418",
"oi_day_high": 675000,
"oi_day_low": 393000
},
"NSE_FO:VBL25MAY530PE": {
"ohlc": {
"open": 49.55,
"high": 50,
"low": 40.9,
"close": 42.25
},
"depth": {
"buy": [
{
"quantity": 1750,
"price": 42.15,
"orders": 2
},
{
"quantity": 875,
"price": 41.75,
"orders": 1
},
{
"quantity": 875,
"price": 41.35,
"orders": 1
},
{
"quantity": 875,
"price": 41.3,
"orders": 1
},
{
"quantity": 875,
"price": 40.75,
"orders": 1
}
],
"sell": [
{
"quantity": 1750,
"price": 42.55,
"orders": 2
},
{
"quantity": 875,
"price": 42.65,
"orders": 1
},
{
"quantity": 875,
"price": 43.1,
"orders": 1
},
{
"quantity": 875,
"price": 43.15,
"orders": 1
},
{
"quantity": 875,
"price": 43.2,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|145748",
"symbol": "VBL25MAY530PE",
"last_price": 42.25,
"volume": 96250,
"average_price": 44.22,
"oi": 327250,
"net_change": -14.4,
"total_buy_quantity": 99750,
"total_sell_quantity": 105000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 87.7,
"last_trade_time": "1747994352399",
"oi_day_high": 352625,
"oi_day_low": 327250
},
"NSE_FO:BANKINDIA25MAY119CE": {
"ohlc": {
"open": 1.3,
"high": 1.75,
"low": 1.15,
"close": 1.3
},
"depth": {
"buy": [
{
"quantity": 67550,
"price": 1.25,
"orders": 10
},
{
"quantity": 67550,
"price": 1.2,
"orders": 12
},
{
"quantity": 96500,
"price": 1.15,
"orders": 13
},
{
"quantity": 9650,
"price": 1.1,
"orders": 2
},
{
"quantity": 14475,
"price": 1.05,
"orders": 2
}
],
"sell": [
{
"quantity": 82025,
"price": 1.35,
"orders": 7
},
{
"quantity": 77200,
"price": 1.4,
"orders": 8
},
{
"quantity": 115800,
"price": 1.45,
"orders": 15
},
{
"quantity": 57900,
"price": 1.5,
"orders": 4
},
{
"quantity": 38600,
"price": 1.55,
"orders": 2
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|74051",
"symbol": "BANKINDIA25MAY119CE",
"last_price": 1.3,
"volume": 593475,
"average_price": 1.38,
"oi": 627250,
"net_change": -0.1,
"total_buy_quantity": 574175,
"total_sell_quantity": 1056675,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.4,
"last_trade_time": "1747994352004",
"oi_day_high": 752700,
"oi_day_low": 627250
},
"NSE_FO:OBEROIRLTY25MAY1680PE": {
"ohlc": {
"open": 10.05,
"high": 10.6,
"low": 4,
"close": 4.1
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 3.95,
"orders": 1
},
{
"quantity": 350,
"price": 3.9,
"orders": 1
},
{
"quantity": 1400,
"price": 3.85,
"orders": 3
},
{
"quantity": 350,
"price": 3.8,
"orders": 1
},
{
"quantity": 350,
"price": 3.75,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 4.3,
"orders": 1
},
{
"quantity": 350,
"price": 4.35,
"orders": 1
},
{
"quantity": 350,
"price": 4.4,
"orders": 1
},
{
"quantity": 700,
"price": 4.45,
"orders": 2
},
{
"quantity": 2100,
"price": 4.5,
"orders": 2
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|110847",
"symbol": "OBEROIRLTY25MAY1680PE",
"last_price": 4.1,
"volume": 99400,
"average_price": 5.55,
"oi": 78400,
"net_change": -5.65,
"total_buy_quantity": 348950,
"total_sell_quantity": 77000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 45.85,
"last_trade_time": "1747994372168",
"oi_day_high": 106050,
"oi_day_low": 78400
},
"NSE_FO:MGL25MAY1320CE": {
"ohlc": {
"open": 48,
"high": 48,
"low": 36.55,
"close": 40.5
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 38.45,
"orders": 1
},
{
"quantity": 400,
"price": 38.4,
"orders": 1
},
{
"quantity": 400,
"price": 38.25,
"orders": 1
},
{
"quantity": 400,
"price": 37.65,
"orders": 1
},
{
"quantity": 400,
"price": 37.6,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 40.55,
"orders": 1
},
{
"quantity": 400,
"price": 40.6,
"orders": 1
},
{
"quantity": 400,
"price": 40.75,
"orders": 1
},
{
"quantity": 400,
"price": 40.8,
"orders": 1
},
{
"quantity": 400,
"price": 40.85,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|105645",
"symbol": "MGL25MAY1320CE",
"last_price": 40.5,
"volume": 18000,
"average_price": 41.4,
"oi": 28400,
"net_change": -4.85,
"total_buy_quantity": 48000,
"total_sell_quantity": 61600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 112.15,
"last_trade_time": "1747994291002",
"oi_day_high": 29600,
"oi_day_low": 28000
},
"NSE_FO:IOC25MAY138CE": {
"ohlc": {
"open": 7.25,
"high": 7.25,
"low": 6.4,
"close": 6.6
},
"depth": {
"buy": [
{
"quantity": 4875,
"price": 6.4,
"orders": 1
},
{
"quantity": 4875,
"price": 6.35,
"orders": 1
},
{
"quantity": 4875,
"price": 6.2,
"orders": 1
},
{
"quantity": 19500,
"price": 6.15,
"orders": 1
},
{
"quantity": 43875,
"price": 5.85,
"orders": 1
}
],
"sell": [
{
"quantity": 4875,
"price": 6.55,
"orders": 1
},
{
"quantity": 4875,
"price": 6.65,
"orders": 1
},
{
"quantity": 4875,
"price": 6.7,
"orders": 1
},
{
"quantity": 4875,
"price": 6.75,
"orders": 1
},
{
"quantity": 4875,
"price": 6.85,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|106992",
"symbol": "IOC25MAY138CE",
"last_price": 6.6,
"volume": 165750,
"average_price": 6.73,
"oi": 838500,
"net_change": 0.85,
"total_buy_quantity": 448500,
"total_sell_quantity": 487500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.75,
"last_trade_time": "1747993371093",
"oi_day_high": 867750,
"oi_day_low": 819000
},
"NSE_FO:WIPRO25MAY242.5CE": {
"ohlc": {
"open": 5.65,
"high": 8.7,
"low": 5.65,
"close": 6.5
},
"depth": {
"buy": [
{
"quantity": 9000,
"price": 6.5,
"orders": 3
},
{
"quantity": 12000,
"price": 6.45,
"orders": 4
},
{
"quantity": 9000,
"price": 6.4,
"orders": 3
},
{
"quantity": 9000,
"price": 6.35,
"orders": 3
},
{
"quantity": 9000,
"price": 6.3,
"orders": 3
}
],
"sell": [
{
"quantity": 3000,
"price": 6.6,
"orders": 1
},
{
"quantity": 21000,
"price": 6.65,
"orders": 6
},
{
"quantity": 18000,
"price": 6.7,
"orders": 5
},
{
"quantity": 15000,
"price": 6.75,
"orders": 4
},
{
"quantity": 3000,
"price": 6.8,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|146129",
"symbol": "WIPRO25MAY242.5CE",
"last_price": 6.5,
"volume": 1197000,
"average_price": 7.25,
"oi": 1596000,
"net_change": 0.65,
"total_buy_quantity": 345000,
"total_sell_quantity": 435000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.85,
"last_trade_time": "1747994351363",
"oi_day_high": 1629000,
"oi_day_low": 1566000
},
"NSE_FO:ASIANPAINT25MAY2460CE": {
"ohlc": {
"open": 1.75,
"high": 2.05,
"low": 1.2,
"close": 1.3
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 1.25,
"orders": 3
},
{
"quantity": 1600,
"price": 1.2,
"orders": 5
},
{
"quantity": 1000,
"price": 1.15,
"orders": 2
},
{
"quantity": 6600,
"price": 1.1,
"orders": 2
},
{
"quantity": 6000,
"price": 1,
"orders": 1
}
],
"sell": [
{
"quantity": 1400,
"price": 1.35,
"orders": 5
},
{
"quantity": 1200,
"price": 1.4,
"orders": 3
},
{
"quantity": 1400,
"price": 1.45,
"orders": 4
},
{
"quantity": 5200,
"price": 1.5,
"orders": 7
},
{
"quantity": 1600,
"price": 1.55,
"orders": 5
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|68939",
"symbol": "ASIANPAINT25MAY2460CE",
"last_price": 1.3,
"volume": 168600,
"average_price": 1.57,
"oi": 365200,
"net_change": -0.55,
"total_buy_quantity": 352600,
"total_sell_quantity": 55200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.85,
"last_trade_time": "1747994345000",
"oi_day_high": 365200,
"oi_day_low": 331000
},
"NSE_FO:ICICIGI25MAY1900PE": {
"ohlc": {
"open": 35.9,
"high": 35.9,
"low": 16.95,
"close": 21.95
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 20.95,
"orders": 1
},
{
"quantity": 250,
"price": 20.9,
"orders": 1
},
{
"quantity": 250,
"price": 20.8,
"orders": 1
},
{
"quantity": 250,
"price": 20.3,
"orders": 1
},
{
"quantity": 250,
"price": 20.25,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 22.05,
"orders": 2
},
{
"quantity": 250,
"price": 22.1,
"orders": 1
},
{
"quantity": 250,
"price": 22.15,
"orders": 1
},
{
"quantity": 250,
"price": 22.55,
"orders": 1
},
{
"quantity": 250,
"price": 22.6,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|100378",
"symbol": "ICICIGI25MAY1900PE",
"last_price": 21.95,
"volume": 186750,
"average_price": 21.07,
"oi": 73500,
"net_change": -17.15,
"total_buy_quantity": 52000,
"total_sell_quantity": 53750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 94.9,
"last_trade_time": "1747994359929",
"oi_day_high": 85250,
"oi_day_low": 69250
},
"NSE_FO:NYKAA25MAY195CE": {
"ohlc": {
"open": 9.9,
"high": 9.9,
"low": 8.85,
"close": 9.3
},
"depth": {
"buy": [
{
"quantity": 2950,
"price": 9.25,
"orders": 1
},
{
"quantity": 2950,
"price": 9.2,
"orders": 1
},
{
"quantity": 5900,
"price": 9.15,
"orders": 2
},
{
"quantity": 2950,
"price": 9.1,
"orders": 1
},
{
"quantity": 2950,
"price": 9.05,
"orders": 1
}
],
"sell": [
{
"quantity": 5900,
"price": 9.4,
"orders": 2
},
{
"quantity": 2950,
"price": 9.55,
"orders": 1
},
{
"quantity": 2950,
"price": 9.6,
"orders": 1
},
{
"quantity": 2950,
"price": 9.65,
"orders": 1
},
{
"quantity": 2950,
"price": 9.7,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|110597",
"symbol": "NYKAA25MAY195CE",
"last_price": 9.3,
"volume": 50150,
"average_price": 9.44,
"oi": 200600,
"net_change": -0.1,
"total_buy_quantity": 303850,
"total_sell_quantity": 339250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.4,
"last_trade_time": "1747994395199",
"oi_day_high": 206500,
"oi_day_low": 194700
},
"NSE_FO:BAJAJFINSV25MAY2100CE": {
"ohlc": {
"open": 5.25,
"high": 9,
"low": 4.15,
"close": 6.2
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 6.15,
"orders": 2
},
{
"quantity": 2500,
"price": 6.1,
"orders": 4
},
{
"quantity": 1500,
"price": 6.05,
"orders": 3
},
{
"quantity": 6000,
"price": 6,
"orders": 5
},
{
"quantity": 5500,
"price": 5.95,
"orders": 5
}
],
"sell": [
{
"quantity": 2000,
"price": 6.2,
"orders": 1
},
{
"quantity": 1500,
"price": 6.25,
"orders": 3
},
{
"quantity": 2000,
"price": 6.3,
"orders": 3
},
{
"quantity": 1000,
"price": 6.35,
"orders": 1
},
{
"quantity": 5500,
"price": 6.4,
"orders": 6
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|72178",
"symbol": "BAJAJFINSV25MAY2100CE",
"last_price": 6.2,
"volume": 2044000,
"average_price": 6.33,
"oi": 1983000,
"net_change": 1.45,
"total_buy_quantity": 368000,
"total_sell_quantity": 271000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.75,
"last_trade_time": "1747994398669",
"oi_day_high": 2503000,
"oi_day_low": 1983000
},
"NSE_FO:UNITDSPR25MAY1560CE": {
"ohlc": {
"open": 31,
"high": 40.8,
"low": 26.45,
"close": 27.1
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 27.4,
"orders": 1
},
{
"quantity": 350,
"price": 27.35,
"orders": 1
},
{
"quantity": 350,
"price": 27.25,
"orders": 1
},
{
"quantity": 350,
"price": 27.2,
"orders": 1
},
{
"quantity": 700,
"price": 27.15,
"orders": 2
}
],
"sell": [
{
"quantity": 350,
"price": 27.95,
"orders": 1
},
{
"quantity": 350,
"price": 28,
"orders": 1
},
{
"quantity": 350,
"price": 28.1,
"orders": 1
},
{
"quantity": 700,
"price": 28.15,
"orders": 2
},
{
"quantity": 700,
"price": 28.2,
"orders": 2
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|138463",
"symbol": "UNITDSPR25MAY1560CE",
"last_price": 27.1,
"volume": 700000,
"average_price": 33.19,
"oi": 267750,
"net_change": -1.15,
"total_buy_quantity": 83300,
"total_sell_quantity": 115500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 70.9,
"last_trade_time": "1747994386357",
"oi_day_high": 376600,
"oi_day_low": 267750
},
"NSE_FO:NESTLEIND25MAY2440PE": {
"ohlc": {
"open": 71.55,
"high": 72.45,
"low": 41.05,
"close": 42.8
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 41.8,
"orders": 1
},
{
"quantity": 200,
"price": 41.75,
"orders": 1
},
{
"quantity": 200,
"price": 41.65,
"orders": 1
},
{
"quantity": 200,
"price": 41.45,
"orders": 1
},
{
"quantity": 400,
"price": 41.3,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 44.15,
"orders": 1
},
{
"quantity": 400,
"price": 44.4,
"orders": 1
},
{
"quantity": 200,
"price": 44.45,
"orders": 1
},
{
"quantity": 400,
"price": 45.55,
"orders": 1
},
{
"quantity": 200,
"price": 46.45,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|108890",
"symbol": "NESTLEIND25MAY2440PE",
"last_price": 42.8,
"volume": 33000,
"average_price": 50.11,
"oi": 64800,
"net_change": -51.2,
"total_buy_quantity": 18400,
"total_sell_quantity": 27000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 164.75,
"last_trade_time": "1747994212975",
"oi_day_high": 66200,
"oi_day_low": 63000
},
"NSE_FO:PERSISTENT25MAY5200PE": {
"ohlc": {
"open": 15.1,
"high": 15.1,
"low": 5.3,
"close": 5.3
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 5.2,
"orders": 1
},
{
"quantity": 100,
"price": 5.15,
"orders": 1
},
{
"quantity": 200,
"price": 5.1,
"orders": 2
},
{
"quantity": 600,
"price": 5.05,
"orders": 3
},
{
"quantity": 300,
"price": 5,
"orders": 2
}
],
"sell": [
{
"quantity": 300,
"price": 5.4,
"orders": 2
},
{
"quantity": 200,
"price": 5.45,
"orders": 2
},
{
"quantity": 400,
"price": 5.55,
"orders": 3
},
{
"quantity": 100,
"price": 5.65,
"orders": 1
},
{
"quantity": 100,
"price": 5.7,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|114445",
"symbol": "PERSISTENT25MAY5200PE",
"last_price": 5.3,
"volume": 85900,
"average_price": 8.38,
"oi": 97300,
"net_change": -12.6,
"total_buy_quantity": 62300,
"total_sell_quantity": 28400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 65.3,
"last_trade_time": "1747994342516",
"oi_day_high": 108900,
"oi_day_low": 97300
},
"NSE_FO:HDFCBANK25MAY1920PE": {
"ohlc": {
"open": 17.25,
"high": 19.3,
"low": 9.5,
"close": 9.6
},
"depth": {
"buy": [
{
"quantity": 4950,
"price": 9.65,
"orders": 3
},
{
"quantity": 2200,
"price": 9.6,
"orders": 2
},
{
"quantity": 9350,
"price": 9.55,
"orders": 9
},
{
"quantity": 2200,
"price": 9.5,
"orders": 2
},
{
"quantity": 7700,
"price": 9.45,
"orders": 5
}
],
"sell": [
{
"quantity": 2750,
"price": 9.75,
"orders": 2
},
{
"quantity": 6050,
"price": 9.8,
"orders": 5
},
{
"quantity": 5500,
"price": 9.85,
"orders": 7
},
{
"quantity": 4400,
"price": 9.9,
"orders": 6
},
{
"quantity": 5500,
"price": 9.95,
"orders": 5
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|87326",
"symbol": "HDFCBANK25MAY1920PE",
"last_price": 9.6,
"volume": 8526100,
"average_price": 12.45,
"oi": 1895850,
"net_change": -7.05,
"total_buy_quantity": 495000,
"total_sell_quantity": 304150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 52.4,
"last_trade_time": "1747994395136",
"oi_day_high": 1928300,
"oi_day_low": 1383250
},
"NSE_FO:JIOFIN25MAY260CE": {
"ohlc": {
"open": 16.95,
"high": 24.55,
"low": 16.95,
"close": 22.15
},
"depth": {
"buy": [
{
"quantity": 1650,
"price": 22.25,
"orders": 1
},
{
"quantity": 4950,
"price": 22.2,
"orders": 3
},
{
"quantity": 4950,
"price": 22.15,
"orders": 3
},
{
"quantity": 4950,
"price": 22.1,
"orders": 3
},
{
"quantity": 3300,
"price": 22.05,
"orders": 2
}
],
"sell": [
{
"quantity": 3300,
"price": 22.4,
"orders": 2
},
{
"quantity": 1650,
"price": 22.45,
"orders": 1
},
{
"quantity": 3300,
"price": 22.5,
"orders": 2
},
{
"quantity": 1650,
"price": 22.55,
"orders": 1
},
{
"quantity": 1650,
"price": 22.6,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|97762",
"symbol": "JIOFIN25MAY260CE",
"last_price": 22.15,
"volume": 590700,
"average_price": 20.32,
"oi": 2308350,
"net_change": 6.05,
"total_buy_quantity": 250800,
"total_sell_quantity": 214500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.1,
"last_trade_time": "1747994381417",
"oi_day_high": 2451900,
"oi_day_low": 2308350
},
"NSE_FO:MANAPPURAM25MAY230CE": {
"ohlc": {
"open": 0.7,
"high": 0.7,
"low": 0.1,
"close": 0.7
},
"depth": {
"buy": [
{
"quantity": 24000,
"price": 0.7,
"orders": 1
},
{
"quantity": 1968000,
"price": 0.1,
"orders": 24
},
{
"quantity": 1119000,
"price": 0.05,
"orders": 13
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 3000,
"price": 0.95,
"orders": 1
},
{
"quantity": 9000,
"price": 1.3,
"orders": 1
},
{
"quantity": 3000,
"price": 1.5,
"orders": 1
},
{
"quantity": 3000,
"price": 1.85,
"orders": 1
},
{
"quantity": 6000,
"price": 2,
"orders": 2
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|103980",
"symbol": "MANAPPURAM25MAY230CE",
"last_price": 0.7,
"volume": 285000,
"average_price": 0.63,
"oi": 10803000,
"net_change": 0.05,
"total_buy_quantity": 3111000,
"total_sell_quantity": 312000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.65,
"last_trade_time": "1747994196038",
"oi_day_high": 10827000,
"oi_day_low": 10803000
},
"NSE_FO:BAJAJ-AUTO25MAY8200CE": {
"ohlc": {
"open": 616,
"high": 632.25,
"low": 549.3,
"close": 563.45
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 538.85,
"orders": 1
},
{
"quantity": 150,
"price": 538.8,
"orders": 2
},
{
"quantity": 75,
"price": 538.75,
"orders": 1
},
{
"quantity": 150,
"price": 538.7,
"orders": 2
},
{
"quantity": 75,
"price": 538.65,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 555.6,
"orders": 1
},
{
"quantity": 75,
"price": 555.65,
"orders": 1
},
{
"quantity": 525,
"price": 555.7,
"orders": 7
},
{
"quantity": 1575,
"price": 555.75,
"orders": 2
},
{
"quantity": 75,
"price": 556.15,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|69518",
"symbol": "BAJAJ-AUTO25MAY8200CE",
"last_price": 563.45,
"volume": 1950,
"average_price": 568.94,
"oi": 36450,
"net_change": 16.3,
"total_buy_quantity": 9600,
"total_sell_quantity": 6375,
"lower_circuit_limit": 117.75,
"upper_circuit_limit": 976.55,
"last_trade_time": "1747994001537",
"oi_day_high": 37875,
"oi_day_low": 36300
},
"NSE_FO:NTPC25MAY365PE": {
"ohlc": {
"open": 21.4,
"high": 21.5,
"low": 20.4,
"close": 20.85
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 20.1,
"orders": 1
},
{
"quantity": 1500,
"price": 20.05,
"orders": 1
},
{
"quantity": 3000,
"price": 20,
"orders": 2
},
{
"quantity": 1500,
"price": 19.65,
"orders": 1
},
{
"quantity": 1500,
"price": 19.5,
"orders": 1
}
],
"sell": [
{
"quantity": 1500,
"price": 20.35,
"orders": 1
},
{
"quantity": 1500,
"price": 20.4,
"orders": 1
},
{
"quantity": 3000,
"price": 20.45,
"orders": 2
},
{
"quantity": 3000,
"price": 20.5,
"orders": 2
},
{
"quantity": 1500,
"price": 20.55,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|124356",
"symbol": "NTPC25MAY365PE",
"last_price": 20.85,
"volume": 33000,
"average_price": 20.88,
"oi": 864000,
"net_change": -5.45,
"total_buy_quantity": 169500,
"total_sell_quantity": 177000,
"lower_circuit_limit": 6.3,
"upper_circuit_limit": 46.3,
"last_trade_time": "1747992166697",
"oi_day_high": 867000,
"oi_day_low": 862500
},
"NSE_FO:GLENMARK25MAY1440CE": {
"ohlc": {
"open": 29.9,
"high": 31,
"low": 17.6,
"close": 21.8
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 21.55,
"orders": 1
},
{
"quantity": 650,
"price": 21.5,
"orders": 2
},
{
"quantity": 325,
"price": 21.15,
"orders": 1
},
{
"quantity": 975,
"price": 21.05,
"orders": 2
},
{
"quantity": 325,
"price": 21,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 21.95,
"orders": 1
},
{
"quantity": 1300,
"price": 22,
"orders": 1
},
{
"quantity": 325,
"price": 22.35,
"orders": 1
},
{
"quantity": 325,
"price": 22.4,
"orders": 1
},
{
"quantity": 650,
"price": 22.45,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|83170",
"symbol": "GLENMARK25MAY1440CE",
"last_price": 21.8,
"volume": 706875,
"average_price": 22.44,
"oi": 392925,
"net_change": -8.3,
"total_buy_quantity": 268450,
"total_sell_quantity": 75725,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 70.25,
"last_trade_time": "1747994397480",
"oi_day_high": 405600,
"oi_day_low": 373425
},
"NSE_FO:GODREJPROP25MAY2150CE": {
"ohlc": {
"open": 53.95,
"high": 62.55,
"low": 44.75,
"close": 54.1
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 53.55,
"orders": 1
},
{
"quantity": 225,
"price": 53.5,
"orders": 1
},
{
"quantity": 225,
"price": 53.15,
"orders": 1
},
{
"quantity": 450,
"price": 53.05,
"orders": 1
},
{
"quantity": 225,
"price": 52.65,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 54.6,
"orders": 2
},
{
"quantity": 225,
"price": 54.65,
"orders": 1
},
{
"quantity": 225,
"price": 54.7,
"orders": 1
},
{
"quantity": 225,
"price": 54.9,
"orders": 1
},
{
"quantity": 450,
"price": 54.95,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|90760",
"symbol": "GODREJPROP25MAY2150CE",
"last_price": 54.1,
"volume": 205425,
"average_price": 53.97,
"oi": 128700,
"net_change": 1.65,
"total_buy_quantity": 128475,
"total_sell_quantity": 21600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 145.9,
"last_trade_time": "1747994385243",
"oi_day_high": 145350,
"oi_day_low": 128700
},
"NSE_FO:BANDHANBNK25MAY170PE": {
"ohlc": {
"open": 5.65,
"high": 6.4,
"low": 4.8,
"close": 5.4
},
"depth": {
"buy": [
{
"quantity": 5600,
"price": 5.35,
"orders": 2
},
{
"quantity": 2800,
"price": 5.3,
"orders": 1
},
{
"quantity": 5600,
"price": 5.25,
"orders": 2
},
{
"quantity": 5600,
"price": 5.2,
"orders": 2
},
{
"quantity": 8400,
"price": 5.15,
"orders": 3
}
],
"sell": [
{
"quantity": 8400,
"price": 5.45,
"orders": 3
},
{
"quantity": 5600,
"price": 5.5,
"orders": 2
},
{
"quantity": 14000,
"price": 5.55,
"orders": 4
},
{
"quantity": 14000,
"price": 5.6,
"orders": 5
},
{
"quantity": 11200,
"price": 5.65,
"orders": 3
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|70275",
"symbol": "BANDHANBNK25MAY170PE",
"last_price": 5.4,
"volume": 551600,
"average_price": 5.62,
"oi": 2651600,
"net_change": -0.2,
"total_buy_quantity": 453600,
"total_sell_quantity": 428400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.6,
"last_trade_time": "1747994236783",
"oi_day_high": 2788800,
"oi_day_low": 2651600
},
"NSE_FO:TORNTPOWER25MAY1600CE": {
"ohlc": {
"open": 0.1,
"high": 0.95,
"low": 0.1,
"close": 0.5
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 0.55,
"orders": 7
},
{
"quantity": 2625,
"price": 0.5,
"orders": 4
},
{
"quantity": 3750,
"price": 0.45,
"orders": 4
},
{
"quantity": 1125,
"price": 0.4,
"orders": 3
},
{
"quantity": 1125,
"price": 0.35,
"orders": 3
}
],
"sell": [
{
"quantity": 33000,
"price": 0.65,
"orders": 5
},
{
"quantity": 750,
"price": 0.7,
"orders": 2
},
{
"quantity": 5625,
"price": 0.75,
"orders": 4
},
{
"quantity": 1125,
"price": 0.8,
"orders": 2
},
{
"quantity": 1125,
"price": 0.85,
"orders": 2
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|135476",
"symbol": "TORNTPOWER25MAY1600CE",
"last_price": 0.5,
"volume": 38625,
"average_price": 0.68,
"oi": 156000,
"net_change": -0.4,
"total_buy_quantity": 64500,
"total_sell_quantity": 123375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.9,
"last_trade_time": "1747994063904",
"oi_day_high": 166125,
"oi_day_low": 156000
},
"NSE_FO:LTF25MAY180PE": {
"ohlc": {
"open": 9.9,
"high": 9.9,
"low": 8,
"close": 8.25
},
"depth": {
"buy": [
{
"quantity": 4462,
"price": 8.4,
"orders": 1
},
{
"quantity": 4462,
"price": 8.35,
"orders": 1
},
{
"quantity": 4462,
"price": 8.3,
"orders": 1
},
{
"quantity": 4462,
"price": 8.25,
"orders": 1
},
{
"quantity": 8924,
"price": 8.1,
"orders": 1
}
],
"sell": [
{
"quantity": 4462,
"price": 8.55,
"orders": 1
},
{
"quantity": 4462,
"price": 8.6,
"orders": 1
},
{
"quantity": 4462,
"price": 8.9,
"orders": 1
},
{
"quantity": 4462,
"price": 10.05,
"orders": 1
},
{
"quantity": 4462,
"price": 10.1,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|102369",
"symbol": "LTF25MAY180PE",
"last_price": 8.25,
"volume": 35696,
"average_price": 8.91,
"oi": 432814,
"net_change": -1.1,
"total_buy_quantity": 374808,
"total_sell_quantity": 370346,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.35,
"last_trade_time": "1747993465103",
"oi_day_high": 432814,
"oi_day_low": 428352
},
"NSE_FO:HINDCOPPER25MAY225PE": {
"ohlc": {
"open": 4.45,
"high": 5.35,
"low": 0.65,
"close": 0.85
},
"depth": {
"buy": [
{
"quantity": 7950,
"price": 0.85,
"orders": 1
},
{
"quantity": 39750,
"price": 0.8,
"orders": 6
},
{
"quantity": 42400,
"price": 0.75,
"orders": 6
},
{
"quantity": 55650,
"price": 0.7,
"orders": 6
},
{
"quantity": 58300,
"price": 0.65,
"orders": 8
}
],
"sell": [
{
"quantity": 26500,
"price": 0.95,
"orders": 8
},
{
"quantity": 18550,
"price": 1,
"orders": 5
},
{
"quantity": 18550,
"price": 1.05,
"orders": 2
},
{
"quantity": 15900,
"price": 1.1,
"orders": 2
},
{
"quantity": 15900,
"price": 1.15,
"orders": 3
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|97274",
"symbol": "HINDCOPPER25MAY225PE",
"last_price": 0.85,
"volume": 2252500,
"average_price": 1.76,
"oi": 765850,
"net_change": -4.15,
"total_buy_quantity": 487600,
"total_sell_quantity": 609500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25,
"last_trade_time": "1747994397458",
"oi_day_high": 765850,
"oi_day_low": 577700
},
"NSE_FO:MARUTI25MAY11900CE": {
"ohlc": {
"open": 592.35,
"high": 601.9,
"low": 570.35,
"close": 578.3
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 570.85,
"orders": 1
},
{
"quantity": 50,
"price": 570.8,
"orders": 1
},
{
"quantity": 50,
"price": 570.7,
"orders": 1
},
{
"quantity": 50,
"price": 570.3,
"orders": 1
},
{
"quantity": 50,
"price": 569,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 583,
"orders": 2
},
{
"quantity": 50,
"price": 583.05,
"orders": 1
},
{
"quantity": 50,
"price": 586.4,
"orders": 1
},
{
"quantity": 50,
"price": 595.25,
"orders": 1
},
{
"quantity": 50,
"price": 597.45,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|117770",
"symbol": "MARUTI25MAY11900CE",
"last_price": 578.3,
"volume": 1250,
"average_price": 588.59,
"oi": 26700,
"net_change": 27.05,
"total_buy_quantity": 6500,
"total_sell_quantity": 6450,
"lower_circuit_limit": 86.25,
"upper_circuit_limit": 1016.25,
"last_trade_time": "1747994138766",
"oi_day_high": 26800,
"oi_day_low": 26450
},
"NSE_FO:IGL25MAY185PE": {
"ohlc": {
"open": 0.3,
"high": 0.3,
"low": 0.15,
"close": 0.15
},
"depth": {
"buy": [
{
"quantity": 46750,
"price": 0.15,
"orders": 7
},
{
"quantity": 261250,
"price": 0.1,
"orders": 12
},
{
"quantity": 156750,
"price": 0.05,
"orders": 10
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 16500,
"price": 0.2,
"orders": 2
},
{
"quantity": 22000,
"price": 0.25,
"orders": 4
},
{
"quantity": 96250,
"price": 0.3,
"orders": 6
},
{
"quantity": 16500,
"price": 0.35,
"orders": 3
},
{
"quantity": 8250,
"price": 0.4,
"orders": 2
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|92188",
"symbol": "IGL25MAY185PE",
"last_price": 0.15,
"volume": 137500,
"average_price": 0.19,
"oi": 426250,
"net_change": -0.2,
"total_buy_quantity": 464750,
"total_sell_quantity": 525250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.35,
"last_trade_time": "1747994280031",
"oi_day_high": 503250,
"oi_day_low": 426250
},
"NSE_FO:TORNTPHARM25MAY3350PE": {
"ohlc": {
"open": 165.4,
"high": 188,
"low": 160.85,
"close": 180.1
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 175.35,
"orders": 2
},
{
"quantity": 250,
"price": 175.3,
"orders": 1
},
{
"quantity": 250,
"price": 174.9,
"orders": 1
},
{
"quantity": 250,
"price": 172.55,
"orders": 1
},
{
"quantity": 250,
"price": 168.7,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 186.45,
"orders": 1
},
{
"quantity": 250,
"price": 186.5,
"orders": 1
},
{
"quantity": 250,
"price": 190.95,
"orders": 1
},
{
"quantity": 250,
"price": 194.55,
"orders": 1
},
{
"quantity": 750,
"price": 194.8,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|144796",
"symbol": "TORNTPHARM25MAY3350PE",
"last_price": 180.1,
"volume": 8750,
"average_price": 176.59,
"oi": 21500,
"net_change": 37.35,
"total_buy_quantity": 31250,
"total_sell_quantity": 19500,
"lower_circuit_limit": 21.1,
"upper_circuit_limit": 264.4,
"last_trade_time": "1747994023473",
"oi_day_high": 28000,
"oi_day_low": 21500
},
"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": 15444000,
"price": 0.05,
"orders": 158
},
{
"quantity": 2704000,
"price": 0.1,
"orders": 21
},
{
"quantity": 520000,
"price": 0.15,
"orders": 8
},
{
"quantity": 260000,
"price": 0.2,
"orders": 2
},
{
"quantity": 546000,
"price": 0.25,
"orders": 3
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|140560",
"symbol": "YESBANK25MAY18PE",
"last_price": 0.05,
"volume": 442000,
"average_price": 0.05,
"oi": 38272000,
"net_change": 0,
"total_buy_quantity": 0,
"total_sell_quantity": 20800000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.05,
"last_trade_time": "1747987258539",
"oi_day_high": 38272000,
"oi_day_low": 38272000
},
"NSE_FO:MPHASIS25MAY2460PE": {
"ohlc": {
"open": 11,
"high": 11.7,
"low": 5.1,
"close": 10.25
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 10,
"orders": 1
},
{
"quantity": 275,
"price": 9.95,
"orders": 1
},
{
"quantity": 275,
"price": 9.85,
"orders": 1
},
{
"quantity": 275,
"price": 9.75,
"orders": 1
},
{
"quantity": 275,
"price": 9.7,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 10.35,
"orders": 1
},
{
"quantity": 550,
"price": 10.45,
"orders": 1
},
{
"quantity": 550,
"price": 10.7,
"orders": 2
},
{
"quantity": 550,
"price": 10.75,
"orders": 1
},
{
"quantity": 275,
"price": 13.6,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|120545",
"symbol": "MPHASIS25MAY2460PE",
"last_price": 10.25,
"volume": 112475,
"average_price": 8.28,
"oi": 61600,
"net_change": -3.35,
"total_buy_quantity": 123750,
"total_sell_quantity": 41525,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 57.4,
"last_trade_time": "1747994350934",
"oi_day_high": 71500,
"oi_day_low": 48950
},
"NSE_FO:DMART25MAY4500PE": {
"ohlc": {
"open": 412,
"high": 412,
"low": 360,
"close": 360
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 351,
"orders": 1
},
{
"quantity": 150,
"price": 350.6,
"orders": 1
},
{
"quantity": 150,
"price": 350.4,
"orders": 1
},
{
"quantity": 600,
"price": 336.65,
"orders": 1
},
{
"quantity": 750,
"price": 333.6,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 382.95,
"orders": 1
},
{
"quantity": 150,
"price": 383,
"orders": 1
},
{
"quantity": 150,
"price": 383.1,
"orders": 1
},
{
"quantity": 600,
"price": 389.25,
"orders": 1
},
{
"quantity": 1500,
"price": 404.05,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|80824",
"symbol": "DMART25MAY4500PE",
"last_price": 360,
"volume": 450,
"average_price": 392,
"oi": 13500,
"net_change": -80,
"total_buy_quantity": 11550,
"total_sell_quantity": 13500,
"lower_circuit_limit": 217.9,
"upper_circuit_limit": 662.1,
"last_trade_time": "1747974184955",
"oi_day_high": 13500,
"oi_day_low": 13500
},
"NSE_FO:LODHA25MAY1320PE": {
"ohlc": {
"open": 3.25,
"high": 3.75,
"low": 2.75,
"close": 3
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 2.9,
"orders": 2
},
{
"quantity": 1800,
"price": 2.85,
"orders": 3
},
{
"quantity": 900,
"price": 2.8,
"orders": 2
},
{
"quantity": 900,
"price": 2.75,
"orders": 2
},
{
"quantity": 900,
"price": 2.7,
"orders": 2
}
],
"sell": [
{
"quantity": 900,
"price": 3,
"orders": 2
},
{
"quantity": 1350,
"price": 3.05,
"orders": 3
},
{
"quantity": 1350,
"price": 3.1,
"orders": 3
},
{
"quantity": 1350,
"price": 3.15,
"orders": 3
},
{
"quantity": 1350,
"price": 3.2,
"orders": 3
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|101627",
"symbol": "LODHA25MAY1320PE",
"last_price": 3,
"volume": 27450,
"average_price": 3.13,
"oi": 78300,
"net_change": -1.7,
"total_buy_quantity": 253800,
"total_sell_quantity": 83700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.4,
"last_trade_time": "1747994382002",
"oi_day_high": 82800,
"oi_day_low": 78300
},
"NSE_FO:ABB25MAY5700PE": {
"ohlc": {
"open": 37.5,
"high": 41.15,
"low": 14.9,
"close": 15.8
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 14.55,
"orders": 1
},
{
"quantity": 125,
"price": 14.5,
"orders": 1
},
{
"quantity": 125,
"price": 14.45,
"orders": 1
},
{
"quantity": 125,
"price": 14.4,
"orders": 1
},
{
"quantity": 125,
"price": 14.25,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 15.4,
"orders": 1
},
{
"quantity": 125,
"price": 15.55,
"orders": 1
},
{
"quantity": 125,
"price": 15.7,
"orders": 1
},
{
"quantity": 125,
"price": 15.75,
"orders": 1
},
{
"quantity": 2000,
"price": 15.8,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|65258",
"symbol": "ABB25MAY5700PE",
"last_price": 15.8,
"volume": 105125,
"average_price": 20.46,
"oi": 102250,
"net_change": -13.2,
"total_buy_quantity": 36625,
"total_sell_quantity": 18000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 128.15,
"last_trade_time": "1747994337938",
"oi_day_high": 108125,
"oi_day_low": 86500
},
"NSE_FO:PNBHOUSING25MAY1000PE": {
"ohlc": {
"open": 7,
"high": 7.95,
"low": 3.75,
"close": 4.6
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 4.15,
"orders": 1
},
{
"quantity": 1950,
"price": 4.1,
"orders": 3
},
{
"quantity": 1950,
"price": 4.05,
"orders": 3
},
{
"quantity": 1300,
"price": 4,
"orders": 2
},
{
"quantity": 1300,
"price": 3.95,
"orders": 2
}
],
"sell": [
{
"quantity": 650,
"price": 4.4,
"orders": 1
},
{
"quantity": 650,
"price": 4.45,
"orders": 1
},
{
"quantity": 1300,
"price": 4.5,
"orders": 2
},
{
"quantity": 1300,
"price": 4.55,
"orders": 2
},
{
"quantity": 5200,
"price": 4.6,
"orders": 3
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|130560",
"symbol": "PNBHOUSING25MAY1000PE",
"last_price": 4.6,
"volume": 172250,
"average_price": 5.43,
"oi": 273650,
"net_change": -1.55,
"total_buy_quantity": 275600,
"total_sell_quantity": 101400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.6,
"last_trade_time": "1747994389274",
"oi_day_high": 281450,
"oi_day_low": 243100
},
"NSE_FO:INOXWIND25MAY180CE": {
"ohlc": {
"open": 7.6,
"high": 8.95,
"low": 5.25,
"close": 6.7
},
"depth": {
"buy": [
{
"quantity": 6450,
"price": 6.65,
"orders": 2
},
{
"quantity": 6450,
"price": 6.6,
"orders": 2
},
{
"quantity": 6450,
"price": 6.5,
"orders": 2
},
{
"quantity": 3225,
"price": 6.4,
"orders": 1
},
{
"quantity": 3225,
"price": 6.35,
"orders": 1
}
],
"sell": [
{
"quantity": 3225,
"price": 6.85,
"orders": 1
},
{
"quantity": 3225,
"price": 6.9,
"orders": 1
},
{
"quantity": 3225,
"price": 7.05,
"orders": 1
},
{
"quantity": 3225,
"price": 7.1,
"orders": 1
},
{
"quantity": 6450,
"price": 7.15,
"orders": 2
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|106101",
"symbol": "INOXWIND25MAY180CE",
"last_price": 6.7,
"volume": 683700,
"average_price": 7.06,
"oi": 1618950,
"net_change": -0.9,
"total_buy_quantity": 486975,
"total_sell_quantity": 493425,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.6,
"last_trade_time": "1747994398120",
"oi_day_high": 1635075,
"oi_day_low": 1483500
},
"NSE_FO:BOSCHLTD25MAY28500CE": {
"ohlc": {
"open": 1982.7,
"high": 1982.7,
"low": 1982.7,
"close": 1982.7
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 3462.2,
"orders": 1
},
{
"quantity": 75,
"price": 3462.15,
"orders": 1
},
{
"quantity": 100,
"price": 3461.25,
"orders": 1
},
{
"quantity": 250,
"price": 3274.05,
"orders": 1
},
{
"quantity": 125,
"price": 3218.55,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 3820.3,
"orders": 1
},
{
"quantity": 250,
"price": 3861.9,
"orders": 1
},
{
"quantity": 125,
"price": 3892.85,
"orders": 1
},
{
"quantity": 250,
"price": 3934.05,
"orders": 1
},
{
"quantity": 200,
"price": 4224.05,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+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": 1675,
"total_sell_quantity": 925,
"lower_circuit_limit": 1837.4,
"upper_circuit_limit": 4715.2,
"last_trade_time": "1746591406000",
"oi_day_high": 450,
"oi_day_low": 450
},
"NSE_FO:IRCTC25MAY780CE": {
"ohlc": {
"open": 14.05,
"high": 17.7,
"low": 11.4,
"close": 14.55
},
"depth": {
"buy": [
{
"quantity": 875,
"price": 14.65,
"orders": 1
},
{
"quantity": 2625,
"price": 14.55,
"orders": 3
},
{
"quantity": 875,
"price": 14.5,
"orders": 1
},
{
"quantity": 2625,
"price": 14.45,
"orders": 2
},
{
"quantity": 1750,
"price": 14.4,
"orders": 2
}
],
"sell": [
{
"quantity": 875,
"price": 14.9,
"orders": 1
},
{
"quantity": 2625,
"price": 14.95,
"orders": 3
},
{
"quantity": 875,
"price": 15,
"orders": 1
},
{
"quantity": 875,
"price": 15.05,
"orders": 1
},
{
"quantity": 875,
"price": 15.1,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|95969",
"symbol": "IRCTC25MAY780CE",
"last_price": 14.55,
"volume": 699125,
"average_price": 14.66,
"oi": 283500,
"net_change": 0.55,
"total_buy_quantity": 424375,
"total_sell_quantity": 138250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.95,
"last_trade_time": "1747994361320",
"oi_day_high": 326375,
"oi_day_low": 283500
},
"NSE_FO:IIFL25MAY375CE": {
"ohlc": {
"open": 40.6,
"high": 40.6,
"low": 40.6,
"close": 40.6
},
"depth": {
"buy": [
{
"quantity": 1550,
"price": 39.15,
"orders": 1
},
{
"quantity": 6200,
"price": 39.1,
"orders": 1
},
{
"quantity": 3100,
"price": 36.8,
"orders": 2
},
{
"quantity": 15500,
"price": 36.75,
"orders": 1
},
{
"quantity": 6200,
"price": 36.2,
"orders": 1
}
],
"sell": [
{
"quantity": 7750,
"price": 42.2,
"orders": 2
},
{
"quantity": 3100,
"price": 42.25,
"orders": 1
},
{
"quantity": 6200,
"price": 43.05,
"orders": 1
},
{
"quantity": 7750,
"price": 43.25,
"orders": 1
},
{
"quantity": 15500,
"price": 43.65,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+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": 134850,
"total_sell_quantity": 122450,
"lower_circuit_limit": 7.6,
"upper_circuit_limit": 74.2,
"last_trade_time": "1747821257000",
"oi_day_high": 269700,
"oi_day_low": 266600
},
"NSE_FO:PRESTIGE25MAY1300PE": {
"ohlc": {
"open": 2.85,
"high": 3.3,
"low": 1.7,
"close": 2.1
},
"depth": {
"buy": [
{
"quantity": 2925,
"price": 2,
"orders": 3
},
{
"quantity": 3575,
"price": 1.95,
"orders": 5
},
{
"quantity": 3575,
"price": 1.9,
"orders": 5
},
{
"quantity": 1950,
"price": 1.85,
"orders": 4
},
{
"quantity": 4550,
"price": 1.8,
"orders": 5
}
],
"sell": [
{
"quantity": 1300,
"price": 2.15,
"orders": 3
},
{
"quantity": 650,
"price": 2.2,
"orders": 2
},
{
"quantity": 1950,
"price": 2.25,
"orders": 4
},
{
"quantity": 1625,
"price": 2.3,
"orders": 4
},
{
"quantity": 1300,
"price": 2.35,
"orders": 3
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|118570",
"symbol": "PRESTIGE25MAY1300PE",
"last_price": 2.1,
"volume": 74425,
"average_price": 2.33,
"oi": 148525,
"net_change": -1.65,
"total_buy_quantity": 232375,
"total_sell_quantity": 55900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.75,
"last_trade_time": "1747994319597",
"oi_day_high": 169975,
"oi_day_low": 148525
},
"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": 111880000,
"price": 0.05,
"orders": 504
},
{
"quantity": 56280000,
"price": 0.1,
"orders": 187
},
{
"quantity": 26800000,
"price": 0.15,
"orders": 73
},
{
"quantity": 10920000,
"price": 0.2,
"orders": 35
},
{
"quantity": 8400000,
"price": 0.25,
"orders": 19
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|91446",
"symbol": "IDEA25MAY8CE",
"last_price": 0.05,
"volume": 4840000,
"average_price": 0.05,
"oi": 484480000,
"net_change": 0,
"total_buy_quantity": 0,
"total_sell_quantity": 236560000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.05,
"last_trade_time": "1747994374360",
"oi_day_high": 484480000,
"oi_day_low": 482960000
},
"NSE_FO:ASTRAL25MAY1400PE": {
"ohlc": {
"open": 7.25,
"high": 12.3,
"low": 3.3,
"close": 4.45
},
"depth": {
"buy": [
{
"quantity": 1101,
"price": 4.1,
"orders": 2
},
{
"quantity": 1835,
"price": 4.05,
"orders": 4
},
{
"quantity": 2936,
"price": 4,
"orders": 7
},
{
"quantity": 4037,
"price": 3.95,
"orders": 6
},
{
"quantity": 2202,
"price": 3.9,
"orders": 5
}
],
"sell": [
{
"quantity": 1468,
"price": 4.25,
"orders": 3
},
{
"quantity": 2202,
"price": 4.3,
"orders": 5
},
{
"quantity": 2202,
"price": 4.35,
"orders": 5
},
{
"quantity": 2202,
"price": 4.4,
"orders": 5
},
{
"quantity": 4037,
"price": 4.45,
"orders": 5
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|67957",
"symbol": "ASTRAL25MAY1400PE",
"last_price": 4.45,
"volume": 1010718,
"average_price": 7.27,
"oi": 383148,
"net_change": -5.5,
"total_buy_quantity": 183133,
"total_sell_quantity": 105329,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.95,
"last_trade_time": "1747994396421",
"oi_day_high": 405535,
"oi_day_low": 297637
},
"NSE_FO:SUNPHARMA25MAY1800CE": {
"ohlc": {
"open": 3.2,
"high": 3.8,
"low": 0.75,
"close": 1.15
},
"depth": {
"buy": [
{
"quantity": 4200,
"price": 1.1,
"orders": 2
},
{
"quantity": 12250,
"price": 1.05,
"orders": 7
},
{
"quantity": 9100,
"price": 1,
"orders": 6
},
{
"quantity": 15050,
"price": 0.95,
"orders": 12
},
{
"quantity": 9800,
"price": 0.9,
"orders": 6
}
],
"sell": [
{
"quantity": 5600,
"price": 1.15,
"orders": 3
},
{
"quantity": 13300,
"price": 1.2,
"orders": 12
},
{
"quantity": 12250,
"price": 1.25,
"orders": 10
},
{
"quantity": 7700,
"price": 1.3,
"orders": 6
},
{
"quantity": 5950,
"price": 1.35,
"orders": 6
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|125704",
"symbol": "SUNPHARMA25MAY1800CE",
"last_price": 1.15,
"volume": 3987550,
"average_price": 1.15,
"oi": 1516550,
"net_change": -6.65,
"total_buy_quantity": 996450,
"total_sell_quantity": 246050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.8,
"last_trade_time": "1747994398620",
"oi_day_high": 1516550,
"oi_day_low": 1268050
},
"NSE_FO:MAXHEALTH25MAY1120PE": {
"ohlc": {
"open": 10.3,
"high": 10.4,
"low": 2.95,
"close": 2.95
},
"depth": {
"buy": [
{
"quantity": 525,
"price": 3.05,
"orders": 1
},
{
"quantity": 1575,
"price": 3,
"orders": 2
},
{
"quantity": 2625,
"price": 2.95,
"orders": 4
},
{
"quantity": 2625,
"price": 2.9,
"orders": 4
},
{
"quantity": 2625,
"price": 2.85,
"orders": 4
}
],
"sell": [
{
"quantity": 1575,
"price": 3.15,
"orders": 3
},
{
"quantity": 2625,
"price": 3.2,
"orders": 4
},
{
"quantity": 5250,
"price": 3.25,
"orders": 4
},
{
"quantity": 1050,
"price": 3.3,
"orders": 2
},
{
"quantity": 3675,
"price": 3.35,
"orders": 2
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|104846",
"symbol": "MAXHEALTH25MAY1120PE",
"last_price": 2.95,
"volume": 271950,
"average_price": 5.91,
"oi": 134925,
"net_change": -6.3,
"total_buy_quantity": 358575,
"total_sell_quantity": 144375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.35,
"last_trade_time": "1747994200695",
"oi_day_high": 203175,
"oi_day_low": 134925
},
"NSE_FO:HEROMOTOCO25MAY3850PE": {
"ohlc": {
"open": 2.4,
"high": 2.4,
"low": 1.2,
"close": 1.2
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 1.05,
"orders": 1
},
{
"quantity": 1200,
"price": 1,
"orders": 4
},
{
"quantity": 300,
"price": 0.95,
"orders": 2
},
{
"quantity": 150,
"price": 0.9,
"orders": 1
},
{
"quantity": 150,
"price": 0.85,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 1.5,
"orders": 1
},
{
"quantity": 1800,
"price": 1.55,
"orders": 3
},
{
"quantity": 150,
"price": 2.3,
"orders": 1
},
{
"quantity": 600,
"price": 2.45,
"orders": 2
},
{
"quantity": 6000,
"price": 3.55,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|95370",
"symbol": "HEROMOTOCO25MAY3850PE",
"last_price": 1.2,
"volume": 9300,
"average_price": 1.49,
"oi": 41400,
"net_change": -1.3,
"total_buy_quantity": 87600,
"total_sell_quantity": 17100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.5,
"last_trade_time": "1747994222346",
"oi_day_high": 44700,
"oi_day_low": 41400
},
"NSE_FO:BAJFINANCE25MAY9300CE": {
"ohlc": {
"open": 66.95,
"high": 116.4,
"low": 53.95,
"close": 86.45
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 86.05,
"orders": 1
},
{
"quantity": 125,
"price": 86,
"orders": 1
},
{
"quantity": 250,
"price": 85.45,
"orders": 1
},
{
"quantity": 125,
"price": 85.4,
"orders": 1
},
{
"quantity": 125,
"price": 85.25,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 87.3,
"orders": 1
},
{
"quantity": 125,
"price": 87.35,
"orders": 1
},
{
"quantity": 250,
"price": 87.45,
"orders": 1
},
{
"quantity": 125,
"price": 87.5,
"orders": 1
},
{
"quantity": 250,
"price": 87.7,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|72468",
"symbol": "BAJFINANCE25MAY9300CE",
"last_price": 86.45,
"volume": 1232125,
"average_price": 93.3,
"oi": 370750,
"net_change": 22.6,
"total_buy_quantity": 100000,
"total_sell_quantity": 54375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 233.3,
"last_trade_time": "1747994390246",
"oi_day_high": 418625,
"oi_day_low": 370750
},
"NSE_FO:JUBLFOOD25MAY720PE": {
"ohlc": {
"open": 54.4,
"high": 54.65,
"low": 54.2,
"close": 54.55
},
"depth": {
"buy": [
{
"quantity": 6250,
"price": 53.2,
"orders": 1
},
{
"quantity": 1250,
"price": 53.15,
"orders": 1
},
{
"quantity": 5000,
"price": 53.1,
"orders": 1
},
{
"quantity": 6250,
"price": 52.95,
"orders": 1
},
{
"quantity": 3750,
"price": 52.7,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 56.7,
"orders": 1
},
{
"quantity": 3750,
"price": 56.75,
"orders": 3
},
{
"quantity": 1250,
"price": 56.8,
"orders": 1
},
{
"quantity": 1250,
"price": 56.95,
"orders": 1
},
{
"quantity": 1250,
"price": 57.2,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|99296",
"symbol": "JUBLFOOD25MAY720PE",
"last_price": 54.55,
"volume": 8750,
"average_price": 54.47,
"oi": 95000,
"net_change": 6.55,
"total_buy_quantity": 97500,
"total_sell_quantity": 97500,
"lower_circuit_limit": 12.25,
"upper_circuit_limit": 83.75,
"last_trade_time": "1747994051540",
"oi_day_high": 98750,
"oi_day_low": 95000
},
"NSE_FO:TATACONSUM25MAY1160CE": {
"ohlc": {
"open": 4.45,
"high": 7.75,
"low": 3.75,
"close": 4.1
},
"depth": {
"buy": [
{
"quantity": 1368,
"price": 4.05,
"orders": 2
},
{
"quantity": 2280,
"price": 4,
"orders": 4
},
{
"quantity": 2280,
"price": 3.95,
"orders": 4
},
{
"quantity": 5016,
"price": 3.9,
"orders": 5
},
{
"quantity": 5472,
"price": 3.85,
"orders": 5
}
],
"sell": [
{
"quantity": 2280,
"price": 4.2,
"orders": 4
},
{
"quantity": 1368,
"price": 4.25,
"orders": 2
},
{
"quantity": 2280,
"price": 4.3,
"orders": 4
},
{
"quantity": 2280,
"price": 4.35,
"orders": 3
},
{
"quantity": 1368,
"price": 4.4,
"orders": 2
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|127473",
"symbol": "TATACONSUM25MAY1160CE",
"last_price": 4.1,
"volume": 974472,
"average_price": 6.05,
"oi": 492936,
"net_change": 0.15,
"total_buy_quantity": 224808,
"total_sell_quantity": 125856,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.95,
"last_trade_time": "1747994395218",
"oi_day_high": 559056,
"oi_day_low": 479256
},
"NSE_FO:LICHSGFIN25MAY610PE": {
"ohlc": {
"open": 19.65,
"high": 21.3,
"low": 14.85,
"close": 19.25
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 18.3,
"orders": 1
},
{
"quantity": 1000,
"price": 18.25,
"orders": 1
},
{
"quantity": 3000,
"price": 18.2,
"orders": 3
},
{
"quantity": 1000,
"price": 18.15,
"orders": 1
},
{
"quantity": 4000,
"price": 17.6,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 19.1,
"orders": 1
},
{
"quantity": 1000,
"price": 19.15,
"orders": 1
},
{
"quantity": 1000,
"price": 19.25,
"orders": 1
},
{
"quantity": 2000,
"price": 19.55,
"orders": 1
},
{
"quantity": 2000,
"price": 19.9,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|113270",
"symbol": "LICHSGFIN25MAY610PE",
"last_price": 19.25,
"volume": 98000,
"average_price": 17.42,
"oi": 287000,
"net_change": -1.4,
"total_buy_quantity": 141000,
"total_sell_quantity": 137000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 45.7,
"last_trade_time": "1747994347176",
"oi_day_high": 291000,
"oi_day_low": 283000
},
"NSE_FO:M&M25MAY2900CE": {
"ohlc": {
"open": 120.05,
"high": 144.25,
"low": 106,
"close": 128.05
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 128.15,
"orders": 1
},
{
"quantity": 175,
"price": 126.1,
"orders": 1
},
{
"quantity": 350,
"price": 126.05,
"orders": 1
},
{
"quantity": 525,
"price": 124.1,
"orders": 1
},
{
"quantity": 350,
"price": 124.05,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 129.6,
"orders": 1
},
{
"quantity": 175,
"price": 129.65,
"orders": 1
},
{
"quantity": 175,
"price": 129.7,
"orders": 1
},
{
"quantity": 175,
"price": 129.75,
"orders": 1
},
{
"quantity": 175,
"price": 129.8,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|103282",
"symbol": "M&M25MAY2900CE",
"last_price": 128.05,
"volume": 58800,
"average_price": 125.34,
"oi": 180950,
"net_change": 2.35,
"total_buy_quantity": 37450,
"total_sell_quantity": 23100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 261.65,
"last_trade_time": "1747994390893",
"oi_day_high": 192325,
"oi_day_low": 180950
},
"NSE_FO:EICHERMOT25MAY5650PE": {
"ohlc": {
"open": 249.1,
"high": 255.15,
"low": 236.95,
"close": 255.15
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 250.95,
"orders": 1
},
{
"quantity": 350,
"price": 250.9,
"orders": 2
},
{
"quantity": 175,
"price": 250.8,
"orders": 1
},
{
"quantity": 175,
"price": 250.75,
"orders": 1
},
{
"quantity": 175,
"price": 250.6,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 261.6,
"orders": 1
},
{
"quantity": 175,
"price": 261.65,
"orders": 1
},
{
"quantity": 175,
"price": 262.05,
"orders": 1
},
{
"quantity": 175,
"price": 262.1,
"orders": 1
},
{
"quantity": 175,
"price": 262.45,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|87978",
"symbol": "EICHERMOT25MAY5650PE",
"last_price": 255.15,
"volume": 1750,
"average_price": 243.14,
"oi": 22225,
"net_change": -29.9,
"total_buy_quantity": 12425,
"total_sell_quantity": 15925,
"lower_circuit_limit": 55.15,
"upper_circuit_limit": 514.95,
"last_trade_time": "1747993860101",
"oi_day_high": 22225,
"oi_day_low": 21525
},
"NSE_FO:CGPOWER25MAY650CE": {
"ohlc": {
"open": 48.5,
"high": 49.65,
"low": 45.6,
"close": 48.95
},
"depth": {
"buy": [
{
"quantity": 725,
"price": 47.95,
"orders": 1
},
{
"quantity": 725,
"price": 47.9,
"orders": 1
},
{
"quantity": 725,
"price": 47.55,
"orders": 1
},
{
"quantity": 725,
"price": 47.5,
"orders": 1
},
{
"quantity": 725,
"price": 46.8,
"orders": 1
}
],
"sell": [
{
"quantity": 725,
"price": 48.8,
"orders": 1
},
{
"quantity": 725,
"price": 48.85,
"orders": 1
},
{
"quantity": 725,
"price": 48.9,
"orders": 1
},
{
"quantity": 725,
"price": 49.05,
"orders": 1
},
{
"quantity": 725,
"price": 49.1,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|80245",
"symbol": "CGPOWER25MAY650CE",
"last_price": 48.95,
"volume": 18850,
"average_price": 48.49,
"oi": 262450,
"net_change": 0.6,
"total_buy_quantity": 78300,
"total_sell_quantity": 82650,
"lower_circuit_limit": 2.5,
"upper_circuit_limit": 94.2,
"last_trade_time": "1747994141497",
"oi_day_high": 262450,
"oi_day_low": 260275
},
"NSE_FO:OFSS25MAY8535PE": {
"ohlc": {
"open": 269.8,
"high": 269.8,
"low": 141.55,
"close": 216.85
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 245.7,
"orders": 1
},
{
"quantity": 50,
"price": 245.65,
"orders": 1
},
{
"quantity": 50,
"price": 245.6,
"orders": 1
},
{
"quantity": 50,
"price": 245.5,
"orders": 1
},
{
"quantity": 50,
"price": 245.4,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 255.7,
"orders": 1
},
{
"quantity": 50,
"price": 255.75,
"orders": 1
},
{
"quantity": 50,
"price": 259.25,
"orders": 1
},
{
"quantity": 50,
"price": 259.65,
"orders": 1
},
{
"quantity": 50,
"price": 262.65,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|125827",
"symbol": "OFSS25MAY8535PE",
"last_price": 216.85,
"volume": 15850,
"average_price": 181.93,
"oi": 10500,
"net_change": -81.15,
"total_buy_quantity": 28500,
"total_sell_quantity": 6650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 688.9,
"last_trade_time": "1747991716383",
"oi_day_high": 13000,
"oi_day_low": 10250
},
"NSE_FO:DIXON25MAY16500PE": {
"ohlc": {
"open": 1400,
"high": 1652.75,
"low": 1277.7,
"close": 1430.75
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 1450,
"orders": 1
},
{
"quantity": 250,
"price": 1430,
"orders": 1
},
{
"quantity": 100,
"price": 1400.05,
"orders": 1
},
{
"quantity": 50,
"price": 1400,
"orders": 1
},
{
"quantity": 250,
"price": 1000,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 1502.45,
"orders": 1
},
{
"quantity": 100,
"price": 1502.5,
"orders": 1
},
{
"quantity": 50,
"price": 1650,
"orders": 1
},
{
"quantity": 50,
"price": 1700,
"orders": 1
},
{
"quantity": 400,
"price": 1899.95,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|80033",
"symbol": "DIXON25MAY16500PE",
"last_price": 1430.75,
"volume": 24250,
"average_price": 1458.68,
"oi": 103350,
"net_change": 44.65,
"total_buy_quantity": 750,
"total_sell_quantity": 700,
"lower_circuit_limit": 310.85,
"upper_circuit_limit": 2461.35,
"last_trade_time": "1747993191000",
"oi_day_high": 126000,
"oi_day_low": 103350
},
"NSE_FO:IRFC25MAY132.5PE": {
"ohlc": {
"open": 0.9,
"high": 1.4,
"low": 0.45,
"close": 0.5
},
"depth": {
"buy": [
{
"quantity": 56400,
"price": 0.5,
"orders": 12
},
{
"quantity": 59925,
"price": 0.45,
"orders": 7
},
{
"quantity": 42300,
"price": 0.4,
"orders": 4
},
{
"quantity": 38775,
"price": 0.35,
"orders": 4
},
{
"quantity": 133950,
"price": 0.3,
"orders": 3
}
],
"sell": [
{
"quantity": 31725,
"price": 0.55,
"orders": 6
},
{
"quantity": 52875,
"price": 0.6,
"orders": 13
},
{
"quantity": 38775,
"price": 0.65,
"orders": 7
},
{
"quantity": 42300,
"price": 0.7,
"orders": 8
},
{
"quantity": 35250,
"price": 0.75,
"orders": 7
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|108337",
"symbol": "IRFC25MAY132.5PE",
"last_price": 0.5,
"volume": 4191225,
"average_price": 0.87,
"oi": 2622600,
"net_change": -0.4,
"total_buy_quantity": 1350075,
"total_sell_quantity": 1092750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.9,
"last_trade_time": "1747994231869",
"oi_day_high": 2654325,
"oi_day_low": 2270100
},
"NSE_FO:PNB25MAY103CE": {
"ohlc": {
"open": 0.75,
"high": 0.75,
"low": 0.4,
"close": 0.4
},
"depth": {
"buy": [
{
"quantity": 224000,
"price": 0.4,
"orders": 12
},
{
"quantity": 440000,
"price": 0.35,
"orders": 16
},
{
"quantity": 336000,
"price": 0.3,
"orders": 8
},
{
"quantity": 280000,
"price": 0.25,
"orders": 6
},
{
"quantity": 296000,
"price": 0.2,
"orders": 5
}
],
"sell": [
{
"quantity": 224000,
"price": 0.45,
"orders": 11
},
{
"quantity": 504000,
"price": 0.5,
"orders": 23
},
{
"quantity": 224000,
"price": 0.55,
"orders": 16
},
{
"quantity": 360000,
"price": 0.6,
"orders": 15
},
{
"quantity": 328000,
"price": 0.65,
"orders": 16
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|129890",
"symbol": "PNB25MAY103CE",
"last_price": 0.4,
"volume": 12032000,
"average_price": 0.56,
"oi": 6160000,
"net_change": -0.35,
"total_buy_quantity": 2416000,
"total_sell_quantity": 3336000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.75,
"last_trade_time": "1747994366315",
"oi_day_high": 6304000,
"oi_day_low": 5584000
},
"NSE_FO:ANGELONE25MAY2500PE": {
"ohlc": {
"open": 4.5,
"high": 4.6,
"low": 2.4,
"close": 2.8
},
"depth": {
"buy": [
{
"quantity": 1600,
"price": 2.5,
"orders": 4
},
{
"quantity": 400,
"price": 2.45,
"orders": 2
},
{
"quantity": 400,
"price": 2.4,
"orders": 2
},
{
"quantity": 400,
"price": 2.35,
"orders": 2
},
{
"quantity": 800,
"price": 2.3,
"orders": 2
}
],
"sell": [
{
"quantity": 400,
"price": 2.75,
"orders": 1
},
{
"quantity": 4000,
"price": 2.8,
"orders": 3
},
{
"quantity": 400,
"price": 2.85,
"orders": 1
},
{
"quantity": 200,
"price": 2.9,
"orders": 1
},
{
"quantity": 400,
"price": 2.95,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|67890",
"symbol": "ANGELONE25MAY2500PE",
"last_price": 2.8,
"volume": 357400,
"average_price": 3.3,
"oi": 277200,
"net_change": -1.7,
"total_buy_quantity": 190800,
"total_sell_quantity": 166800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.5,
"last_trade_time": "1747994315026",
"oi_day_high": 280400,
"oi_day_low": 178400
},
"NSE_FO:HFCL25MAY85PE": {
"ohlc": {
"open": 5.05,
"high": 5.05,
"low": 0.8,
"close": 0.95
},
"depth": {
"buy": [
{
"quantity": 20750,
"price": 1,
"orders": 3
},
{
"quantity": 53950,
"price": 0.95,
"orders": 7
},
{
"quantity": 58100,
"price": 0.9,
"orders": 7
},
{
"quantity": 78850,
"price": 0.85,
"orders": 9
},
{
"quantity": 78850,
"price": 0.8,
"orders": 9
}
],
"sell": [
{
"quantity": 33200,
"price": 1.05,
"orders": 6
},
{
"quantity": 124500,
"price": 1.1,
"orders": 11
},
{
"quantity": 37350,
"price": 1.15,
"orders": 6
},
{
"quantity": 74700,
"price": 1.2,
"orders": 6
},
{
"quantity": 70550,
"price": 1.25,
"orders": 8
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|88362",
"symbol": "HFCL25MAY85PE",
"last_price": 0.95,
"volume": 18828550,
"average_price": 1.69,
"oi": 2091600,
"net_change": -2.5,
"total_buy_quantity": 2792950,
"total_sell_quantity": 1639250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.45,
"last_trade_time": "1747994379147",
"oi_day_high": 2701650,
"oi_day_low": 1506450
},
"NSE_FO:BPCL25MAY300PE": {
"ohlc": {
"open": 0.85,
"high": 0.85,
"low": 0.5,
"close": 0.6
},
"depth": {
"buy": [
{
"quantity": 673200,
"price": 0.55,
"orders": 12
},
{
"quantity": 66600,
"price": 0.5,
"orders": 15
},
{
"quantity": 91800,
"price": 0.45,
"orders": 8
},
{
"quantity": 108000,
"price": 0.4,
"orders": 5
},
{
"quantity": 77400,
"price": 0.35,
"orders": 4
}
],
"sell": [
{
"quantity": 59400,
"price": 0.6,
"orders": 7
},
{
"quantity": 30600,
"price": 0.65,
"orders": 6
},
{
"quantity": 23400,
"price": 0.7,
"orders": 6
},
{
"quantity": 9000,
"price": 0.75,
"orders": 3
},
{
"quantity": 5400,
"price": 0.85,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|71900",
"symbol": "BPCL25MAY300PE",
"last_price": 0.6,
"volume": 3495600,
"average_price": 0.59,
"oi": 4150800,
"net_change": -0.35,
"total_buy_quantity": 1719000,
"total_sell_quantity": 529200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.95,
"last_trade_time": "1747994381814",
"oi_day_high": 4150800,
"oi_day_low": 3351600
},
"NSE_FO:RELIANCE25MAY1300CE": {
"ohlc": {
"open": 114.5,
"high": 134.6,
"low": 114.5,
"close": 128.9
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 127.4,
"orders": 1
},
{
"quantity": 1500,
"price": 127.35,
"orders": 2
},
{
"quantity": 500,
"price": 127,
"orders": 1
},
{
"quantity": 500,
"price": 126.9,
"orders": 1
},
{
"quantity": 1000,
"price": 126.8,
"orders": 2
}
],
"sell": [
{
"quantity": 1000,
"price": 128.15,
"orders": 2
},
{
"quantity": 500,
"price": 128.2,
"orders": 1
},
{
"quantity": 500,
"price": 128.25,
"orders": 1
},
{
"quantity": 500,
"price": 128.3,
"orders": 1
},
{
"quantity": 500,
"price": 128.45,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|120090",
"symbol": "RELIANCE25MAY1300CE",
"last_price": 128.9,
"volume": 80000,
"average_price": 128.98,
"oi": 1458000,
"net_change": 14.55,
"total_buy_quantity": 56500,
"total_sell_quantity": 62000,
"lower_circuit_limit": 54.5,
"upper_circuit_limit": 212.3,
"last_trade_time": "1747994362376",
"oi_day_high": 1507000,
"oi_day_low": 1458000
},
"NSE_FO:TATACHEM25MAY860PE": {
"ohlc": {
"open": 11.8,
"high": 12.9,
"low": 2.3,
"close": 3.65
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 3.65,
"orders": 2
},
{
"quantity": 1100,
"price": 3.6,
"orders": 2
},
{
"quantity": 550,
"price": 3.55,
"orders": 1
},
{
"quantity": 1100,
"price": 3.5,
"orders": 2
},
{
"quantity": 1100,
"price": 3.45,
"orders": 2
}
],
"sell": [
{
"quantity": 550,
"price": 3.75,
"orders": 1
},
{
"quantity": 1100,
"price": 3.8,
"orders": 2
},
{
"quantity": 1100,
"price": 3.85,
"orders": 2
},
{
"quantity": 550,
"price": 3.9,
"orders": 1
},
{
"quantity": 2200,
"price": 3.95,
"orders": 3
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|141649",
"symbol": "TATACHEM25MAY860PE",
"last_price": 3.65,
"volume": 1059850,
"average_price": 4.9,
"oi": 540650,
"net_change": -7.95,
"total_buy_quantity": 381700,
"total_sell_quantity": 211200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.15,
"last_trade_time": "1747994387281",
"oi_day_high": 570900,
"oi_day_low": 469150
},
"NSE_FO:LUPIN25MAY2100PE": {
"ohlc": {
"open": 151.15,
"high": 151.15,
"low": 120.35,
"close": 125.4
},
"depth": {
"buy": [
{
"quantity": 425,
"price": 125.3,
"orders": 1
},
{
"quantity": 425,
"price": 125.25,
"orders": 1
},
{
"quantity": 425,
"price": 124.5,
"orders": 1
},
{
"quantity": 425,
"price": 123.4,
"orders": 1
},
{
"quantity": 425,
"price": 122.4,
"orders": 1
}
],
"sell": [
{
"quantity": 425,
"price": 127.75,
"orders": 1
},
{
"quantity": 425,
"price": 127.8,
"orders": 1
},
{
"quantity": 425,
"price": 128.3,
"orders": 1
},
{
"quantity": 850,
"price": 128.35,
"orders": 1
},
{
"quantity": 425,
"price": 128.45,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|116360",
"symbol": "LUPIN25MAY2100PE",
"last_price": 125.4,
"volume": 19550,
"average_price": 132.73,
"oi": 109225,
"net_change": -7.3,
"total_buy_quantity": 43350,
"total_sell_quantity": 59500,
"lower_circuit_limit": 33.7,
"upper_circuit_limit": 231.7,
"last_trade_time": "1747994363023",
"oi_day_high": 118150,
"oi_day_low": 109225
},
"NSE_FO:BHEL25MAY230CE": {
"ohlc": {
"open": 18.2,
"high": 26.8,
"low": 16.05,
"close": 26.1
},
"depth": {
"buy": [
{
"quantity": 2625,
"price": 25.8,
"orders": 1
},
{
"quantity": 2625,
"price": 25.65,
"orders": 1
},
{
"quantity": 7875,
"price": 25.6,
"orders": 3
},
{
"quantity": 5250,
"price": 25.55,
"orders": 2
},
{
"quantity": 2625,
"price": 25.5,
"orders": 1
}
],
"sell": [
{
"quantity": 5250,
"price": 26.1,
"orders": 2
},
{
"quantity": 2625,
"price": 26.15,
"orders": 1
},
{
"quantity": 2625,
"price": 26.2,
"orders": 1
},
{
"quantity": 7875,
"price": 26.5,
"orders": 1
},
{
"quantity": 10500,
"price": 26.65,
"orders": 2
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|71450",
"symbol": "BHEL25MAY230CE",
"last_price": 26.1,
"volume": 569625,
"average_price": 22.47,
"oi": 2037000,
"net_change": 7.25,
"total_buy_quantity": 320250,
"total_sell_quantity": 280875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.85,
"last_trade_time": "1747994325910",
"oi_day_high": 2202375,
"oi_day_low": 2037000
},
"NSE_FO:NBCC25MAY100CE": {
"ohlc": {
"open": 11.5,
"high": 13.1,
"low": 11.5,
"close": 13.1
},
"depth": {
"buy": [
{
"quantity": 5800,
"price": 12.6,
"orders": 1
},
{
"quantity": 5800,
"price": 12.55,
"orders": 1
},
{
"quantity": 23200,
"price": 11.65,
"orders": 1
},
{
"quantity": 58000,
"price": 10.85,
"orders": 1
},
{
"quantity": 232000,
"price": 10.6,
"orders": 1
}
],
"sell": [
{
"quantity": 5800,
"price": 13.2,
"orders": 1
},
{
"quantity": 5800,
"price": 13.25,
"orders": 1
},
{
"quantity": 52200,
"price": 13.35,
"orders": 2
},
{
"quantity": 58000,
"price": 13.45,
"orders": 1
},
{
"quantity": 58000,
"price": 13.65,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|107981",
"symbol": "NBCC25MAY100CE",
"last_price": 13.1,
"volume": 116000,
"average_price": 12.86,
"oi": 1160000,
"net_change": 0.5,
"total_buy_quantity": 464000,
"total_sell_quantity": 493000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.6,
"last_trade_time": "1747991856980",
"oi_day_high": 1183200,
"oi_day_low": 1160000
},
"NSE_FO:TATAPOWER25MAY395CE": {
"ohlc": {
"open": 7.1,
"high": 10.75,
"low": 4.95,
"close": 9.65
},
"depth": {
"buy": [
{
"quantity": 4050,
"price": 9.65,
"orders": 3
},
{
"quantity": 4050,
"price": 9.6,
"orders": 3
},
{
"quantity": 5400,
"price": 9.55,
"orders": 4
},
{
"quantity": 4050,
"price": 9.5,
"orders": 3
},
{
"quantity": 1350,
"price": 9.45,
"orders": 1
}
],
"sell": [
{
"quantity": 2700,
"price": 9.8,
"orders": 2
},
{
"quantity": 9450,
"price": 9.85,
"orders": 7
},
{
"quantity": 5400,
"price": 9.9,
"orders": 4
},
{
"quantity": 8100,
"price": 9.95,
"orders": 5
},
{
"quantity": 2700,
"price": 10,
"orders": 2
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|142867",
"symbol": "TATAPOWER25MAY395CE",
"last_price": 9.65,
"volume": 3080700,
"average_price": 7.19,
"oi": 1750950,
"net_change": 3.45,
"total_buy_quantity": 427950,
"total_sell_quantity": 210600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.2,
"last_trade_time": "1747994377769",
"oi_day_high": 1968300,
"oi_day_low": 1750950
},
"NSE_FO:TIINDIA25MAY2650PE": {
"ohlc": {
"open": 1,
"high": 1,
"low": 1,
"close": 1
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 0.55,
"orders": 1
},
{
"quantity": 150,
"price": 0.5,
"orders": 1
},
{
"quantity": 6000,
"price": 0.4,
"orders": 1
},
{
"quantity": 2400,
"price": 0.35,
"orders": 1
},
{
"quantity": 6000,
"price": 0.2,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 4.4,
"orders": 1
},
{
"quantity": 7500,
"price": 4.45,
"orders": 1
},
{
"quantity": 7500,
"price": 7.7,
"orders": 1
},
{
"quantity": 1500,
"price": 21.7,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|143991",
"symbol": "TIINDIA25MAY2650PE",
"last_price": 1,
"volume": 450,
"average_price": 1,
"oi": 14550,
"net_change": -2,
"total_buy_quantity": 36150,
"total_sell_quantity": 16650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23,
"last_trade_time": "1747992324714",
"oi_day_high": 14550,
"oi_day_low": 14550
},
"NSE_FO:BSE25MAY2166.65CE": {
"ohlc": {
"open": 180.2,
"high": 295.2,
"low": 157.05,
"close": 280.65
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 278.8,
"orders": 1
},
{
"quantity": 375,
"price": 278.65,
"orders": 1
},
{
"quantity": 7500,
"price": 275.1,
"orders": 2
},
{
"quantity": 375,
"price": 272.45,
"orders": 1
},
{
"quantity": 1125,
"price": 270.95,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 289.4,
"orders": 1
},
{
"quantity": 375,
"price": 289.5,
"orders": 1
},
{
"quantity": 7500,
"price": 290,
"orders": 2
},
{
"quantity": 1500,
"price": 290.3,
"orders": 1
},
{
"quantity": 375,
"price": 291.05,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|35243",
"symbol": "BSE25MAY2166.65CE",
"last_price": 280.65,
"volume": 87000,
"average_price": 232.16,
"oi": 366375,
"net_change": -301.1,
"total_buy_quantity": 45750,
"total_sell_quantity": 38625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 399,
"last_trade_time": "1747993522122",
"oi_day_high": 382500,
"oi_day_low": 366375
},
"NSE_FO:BHARATFORG25MAY1100PE": {
"ohlc": {
"open": 1,
"high": 1.1,
"low": 0.65,
"close": 0.7
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 0.75,
"orders": 2
},
{
"quantity": 1000,
"price": 0.7,
"orders": 2
},
{
"quantity": 2000,
"price": 0.65,
"orders": 3
},
{
"quantity": 1500,
"price": 0.6,
"orders": 3
},
{
"quantity": 1500,
"price": 0.55,
"orders": 3
}
],
"sell": [
{
"quantity": 1000,
"price": 0.95,
"orders": 2
},
{
"quantity": 7500,
"price": 1,
"orders": 2
},
{
"quantity": 500,
"price": 1.05,
"orders": 1
},
{
"quantity": 2000,
"price": 1.1,
"orders": 1
},
{
"quantity": 500,
"price": 1.2,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|74776",
"symbol": "BHARATFORG25MAY1100PE",
"last_price": 0.7,
"volume": 41000,
"average_price": 0.85,
"oi": 221000,
"net_change": -0.55,
"total_buy_quantity": 280000,
"total_sell_quantity": 69500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.25,
"last_trade_time": "1747994257715",
"oi_day_high": 232000,
"oi_day_low": 220500
},
"NSE_FO:HINDUNILVR25MAY2320PE": {
"ohlc": {
"open": 15.45,
"high": 17.95,
"low": 6.25,
"close": 6.35
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 6.55,
"orders": 1
},
{
"quantity": 1800,
"price": 6.5,
"orders": 4
},
{
"quantity": 1200,
"price": 6.45,
"orders": 4
},
{
"quantity": 600,
"price": 6.4,
"orders": 2
},
{
"quantity": 300,
"price": 6.35,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 6.65,
"orders": 3
},
{
"quantity": 1500,
"price": 6.7,
"orders": 5
},
{
"quantity": 1500,
"price": 6.75,
"orders": 4
},
{
"quantity": 600,
"price": 6.8,
"orders": 2
},
{
"quantity": 600,
"price": 6.85,
"orders": 2
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|89758",
"symbol": "HINDUNILVR25MAY2320PE",
"last_price": 6.35,
"volume": 379800,
"average_price": 9.69,
"oi": 144600,
"net_change": -12.85,
"total_buy_quantity": 312000,
"total_sell_quantity": 70200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 55.6,
"last_trade_time": "1747994384130",
"oi_day_high": 159600,
"oi_day_low": 136800
},
"NSE_FO:KOTAKBANK25MAY2220CE": {
"ohlc": {
"open": 1.3,
"high": 1.7,
"low": 1.05,
"close": 1.15
},
"depth": {
"buy": [
{
"quantity": 4400,
"price": 1.1,
"orders": 6
},
{
"quantity": 10000,
"price": 1.05,
"orders": 8
},
{
"quantity": 14800,
"price": 1,
"orders": 11
},
{
"quantity": 6000,
"price": 0.95,
"orders": 5
},
{
"quantity": 5600,
"price": 0.9,
"orders": 6
}
],
"sell": [
{
"quantity": 4800,
"price": 1.2,
"orders": 6
},
{
"quantity": 4400,
"price": 1.25,
"orders": 4
},
{
"quantity": 4000,
"price": 1.3,
"orders": 5
},
{
"quantity": 3600,
"price": 1.35,
"orders": 5
},
{
"quantity": 4400,
"price": 1.4,
"orders": 6
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|112100",
"symbol": "KOTAKBANK25MAY2220CE",
"last_price": 1.15,
"volume": 433600,
"average_price": 1.35,
"oi": 724000,
"net_change": -0.3,
"total_buy_quantity": 668000,
"total_sell_quantity": 108800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.45,
"last_trade_time": "1747994377851",
"oi_day_high": 788800,
"oi_day_low": 724000
},
"NSE_FO:CESC25MAY157.5CE": {
"ohlc": {
"open": 14.4,
"high": 14.4,
"low": 14.4,
"close": 14.4
},
"depth": {
"buy": [
{
"quantity": 26325,
"price": 11.15,
"orders": 2
},
{
"quantity": 8775,
"price": 11.1,
"orders": 1
},
{
"quantity": 11700,
"price": 10.95,
"orders": 1
},
{
"quantity": 29250,
"price": 10.9,
"orders": 1
},
{
"quantity": 117000,
"price": 10.8,
"orders": 1
}
],
"sell": [
{
"quantity": 20475,
"price": 13.15,
"orders": 1
},
{
"quantity": 20475,
"price": 13.2,
"orders": 2
},
{
"quantity": 14625,
"price": 13.25,
"orders": 1
},
{
"quantity": 29250,
"price": 13.45,
"orders": 1
},
{
"quantity": 29250,
"price": 13.7,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+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": 236925,
"total_sell_quantity": 283725,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.7,
"last_trade_time": "1747810041000",
"oi_day_high": 295425,
"oi_day_low": 295425
},
"NSE_FO:KEI25MAY3000PE": {
"ohlc": {
"open": 1,
"high": 1,
"low": 0.55,
"close": 0.55
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 0.55,
"orders": 2
},
{
"quantity": 4500,
"price": 0.5,
"orders": 1
},
{
"quantity": 3000,
"price": 0.45,
"orders": 2
},
{
"quantity": 6900,
"price": 0.35,
"orders": 1
},
{
"quantity": 4500,
"price": 0.3,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 1.75,
"orders": 2
},
{
"quantity": 150,
"price": 2.5,
"orders": 1
},
{
"quantity": 150,
"price": 2.9,
"orders": 1
},
{
"quantity": 600,
"price": 3,
"orders": 1
},
{
"quantity": 6000,
"price": 11.95,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|99711",
"symbol": "KEI25MAY3000PE",
"last_price": 0.55,
"volume": 5850,
"average_price": 0.73,
"oi": 62700,
"net_change": -0.45,
"total_buy_quantity": 38100,
"total_sell_quantity": 7950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21,
"last_trade_time": "1747992340714",
"oi_day_high": 63450,
"oi_day_low": 62550
},
"NSE_FO:UNIONBANK25MAY127.5CE": {
"ohlc": {
"open": 13.15,
"high": 13.65,
"low": 13.15,
"close": 13.65
},
"depth": {
"buy": [
{
"quantity": 4425,
"price": 12.7,
"orders": 1
},
{
"quantity": 4425,
"price": 12.6,
"orders": 1
},
{
"quantity": 13275,
"price": 12.55,
"orders": 2
},
{
"quantity": 8850,
"price": 11.6,
"orders": 1
},
{
"quantity": 13275,
"price": 11.4,
"orders": 1
}
],
"sell": [
{
"quantity": 75225,
"price": 13.55,
"orders": 3
},
{
"quantity": 22125,
"price": 13.6,
"orders": 1
},
{
"quantity": 44250,
"price": 13.7,
"orders": 1
},
{
"quantity": 8850,
"price": 14.85,
"orders": 1
},
{
"quantity": 177000,
"price": 16.05,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|145457",
"symbol": "UNIONBANK25MAY127.5CE",
"last_price": 13.65,
"volume": 17700,
"average_price": 13.37,
"oi": 539850,
"net_change": 1.05,
"total_buy_quantity": 376125,
"total_sell_quantity": 407100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.95,
"last_trade_time": "1747991422088",
"oi_day_high": 553125,
"oi_day_low": 539850
},
"NSE_FO:TATASTEEL25MAY142.5CE": {
"ohlc": {
"open": 19.45,
"high": 20.2,
"low": 19.45,
"close": 20.2
},
"depth": {
"buy": [
{
"quantity": 5500,
"price": 20.1,
"orders": 1
},
{
"quantity": 33000,
"price": 19.85,
"orders": 2
},
{
"quantity": 22000,
"price": 18.7,
"orders": 1
},
{
"quantity": 66000,
"price": 18.55,
"orders": 2
},
{
"quantity": 165000,
"price": 17.95,
"orders": 1
}
],
"sell": [
{
"quantity": 22000,
"price": 21,
"orders": 1
},
{
"quantity": 22000,
"price": 21.05,
"orders": 1
},
{
"quantity": 33000,
"price": 21.1,
"orders": 2
},
{
"quantity": 55000,
"price": 21.25,
"orders": 1
},
{
"quantity": 33000,
"price": 21.3,
"orders": 2
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|143053",
"symbol": "TATASTEEL25MAY142.5CE",
"last_price": 20.2,
"volume": 33000,
"average_price": 19.68,
"oi": 2398000,
"net_change": 1.1,
"total_buy_quantity": 379500,
"total_sell_quantity": 401500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.1,
"last_trade_time": "1747991120090",
"oi_day_high": 2398000,
"oi_day_low": 2392500
},
"NSE_FO:NCC25MAY220CE": {
"ohlc": {
"open": 14.55,
"high": 15.15,
"low": 12,
"close": 13.9
},
"depth": {
"buy": [
{
"quantity": 1775,
"price": 13.75,
"orders": 1
},
{
"quantity": 1775,
"price": 13.7,
"orders": 1
},
{
"quantity": 1775,
"price": 13.6,
"orders": 1
},
{
"quantity": 5325,
"price": 13.55,
"orders": 2
},
{
"quantity": 1775,
"price": 13.5,
"orders": 1
}
],
"sell": [
{
"quantity": 3550,
"price": 13.95,
"orders": 2
},
{
"quantity": 1775,
"price": 14,
"orders": 1
},
{
"quantity": 5325,
"price": 14.05,
"orders": 2
},
{
"quantity": 1775,
"price": 14.15,
"orders": 1
},
{
"quantity": 1775,
"price": 14.25,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|108151",
"symbol": "NCC25MAY220CE",
"last_price": 13.9,
"volume": 118925,
"average_price": 13.63,
"oi": 436650,
"net_change": -1.25,
"total_buy_quantity": 237850,
"total_sell_quantity": 248500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.15,
"last_trade_time": "1747994183097",
"oi_day_high": 511200,
"oi_day_low": 436650
},
"NSE_FO:KPITTECH25MAY1220PE": {
"ohlc": {
"open": 1,
"high": 1.25,
"low": 0.95,
"close": 1.25
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 1.15,
"orders": 2
},
{
"quantity": 1200,
"price": 1.05,
"orders": 2
},
{
"quantity": 800,
"price": 0.95,
"orders": 1
},
{
"quantity": 400,
"price": 0.9,
"orders": 1
},
{
"quantity": 400,
"price": 0.7,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 3.15,
"orders": 1
},
{
"quantity": 20000,
"price": 3.2,
"orders": 1
},
{
"quantity": 20000,
"price": 13.05,
"orders": 1
},
{
"quantity": 2000,
"price": 13.1,
"orders": 1
},
{
"quantity": 1600,
"price": 13.9,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|112454",
"symbol": "KPITTECH25MAY1220PE",
"last_price": 1.25,
"volume": 24000,
"average_price": 1.16,
"oi": 45600,
"net_change": -0.05,
"total_buy_quantity": 166800,
"total_sell_quantity": 53200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.3,
"last_trade_time": "1747984015310",
"oi_day_high": 60800,
"oi_day_low": 45600
},
"NSE_FO:DALBHARAT25MAY1980PE": {
"ohlc": {
"open": 3,
"high": 3,
"low": 1.4,
"close": 1.4
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 1.05,
"orders": 1
},
{
"quantity": 275,
"price": 1,
"orders": 1
},
{
"quantity": 10450,
"price": 0.4,
"orders": 1
},
{
"quantity": 11000,
"price": 0.35,
"orders": 1
},
{
"quantity": 8800,
"price": 0.2,
"orders": 2
}
],
"sell": [
{
"quantity": 275,
"price": 1.6,
"orders": 1
},
{
"quantity": 275,
"price": 1.9,
"orders": 1
},
{
"quantity": 275,
"price": 2,
"orders": 1
},
{
"quantity": 11000,
"price": 2.8,
"orders": 1
},
{
"quantity": 4675,
"price": 2.9,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|84724",
"symbol": "DALBHARAT25MAY1980PE",
"last_price": 1.4,
"volume": 8250,
"average_price": 2.31,
"oi": 59400,
"net_change": -1.95,
"total_buy_quantity": 58025,
"total_sell_quantity": 38775,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.35,
"last_trade_time": "1747992938880",
"oi_day_high": 64625,
"oi_day_low": 59400
},
"NSE_FO:CYIENT25MAY1240CE": {
"ohlc": {
"open": 85,
"high": 85,
"low": 85,
"close": 85
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 89,
"orders": 3
},
{
"quantity": 300,
"price": 88.95,
"orders": 1
},
{
"quantity": 1200,
"price": 81.35,
"orders": 1
},
{
"quantity": 3000,
"price": 80.65,
"orders": 1
},
{
"quantity": 1500,
"price": 75,
"orders": 1
}
],
"sell": [
{
"quantity": 1500,
"price": 97.2,
"orders": 2
},
{
"quantity": 300,
"price": 97.25,
"orders": 1
},
{
"quantity": 2100,
"price": 97.5,
"orders": 2
},
{
"quantity": 1500,
"price": 98.95,
"orders": 1
},
{
"quantity": 3000,
"price": 100.7,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|77664",
"symbol": "CYIENT25MAY1240CE",
"last_price": 85,
"volume": 2100,
"average_price": 85,
"oi": 10200,
"net_change": 21.4,
"total_buy_quantity": 57600,
"total_sell_quantity": 26400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 143.6,
"last_trade_time": "1747984340446",
"oi_day_high": 10800,
"oi_day_low": 10200
},
"NSE_FO:INDIGO25MAY5500CE": {
"ohlc": {
"open": 114.85,
"high": 114.9,
"low": 58.85,
"close": 74.55
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 74.9,
"orders": 2
},
{
"quantity": 150,
"price": 74.6,
"orders": 1
},
{
"quantity": 300,
"price": 74.55,
"orders": 2
},
{
"quantity": 150,
"price": 74.2,
"orders": 1
},
{
"quantity": 300,
"price": 74,
"orders": 2
}
],
"sell": [
{
"quantity": 300,
"price": 76,
"orders": 2
},
{
"quantity": 150,
"price": 76.35,
"orders": 1
},
{
"quantity": 150,
"price": 76.4,
"orders": 1
},
{
"quantity": 300,
"price": 76.45,
"orders": 1
},
{
"quantity": 1050,
"price": 76.6,
"orders": 3
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|94019",
"symbol": "INDIGO25MAY5500CE",
"last_price": 74.55,
"volume": 1321350,
"average_price": 84.43,
"oi": 261600,
"net_change": -31.7,
"total_buy_quantity": 63000,
"total_sell_quantity": 53550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 269.6,
"last_trade_time": "1747994383749",
"oi_day_high": 368100,
"oi_day_low": 261600
},
"NSE_FO:CONCOR25MAY710CE": {
"ohlc": {
"open": 15.5,
"high": 21,
"low": 12,
"close": 17.4
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 17.15,
"orders": 2
},
{
"quantity": 2000,
"price": 17.1,
"orders": 2
},
{
"quantity": 1000,
"price": 17.05,
"orders": 1
},
{
"quantity": 2000,
"price": 17,
"orders": 2
},
{
"quantity": 1000,
"price": 16.95,
"orders": 1
}
],
"sell": [
{
"quantity": 4000,
"price": 17.5,
"orders": 3
},
{
"quantity": 1000,
"price": 17.75,
"orders": 1
},
{
"quantity": 2000,
"price": 17.8,
"orders": 2
},
{
"quantity": 1000,
"price": 17.9,
"orders": 1
},
{
"quantity": 5000,
"price": 17.95,
"orders": 2
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|83185",
"symbol": "CONCOR25MAY710CE",
"last_price": 17.4,
"volume": 1735000,
"average_price": 16.02,
"oi": 410000,
"net_change": -17.4,
"total_buy_quantity": 413000,
"total_sell_quantity": 162000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 71.85,
"last_trade_time": "1747994387966",
"oi_day_high": 453000,
"oi_day_low": 340000
},
"NSE_FO:AXISBANK25MAY1210CE": {
"ohlc": {
"open": 6.05,
"high": 13.9,
"low": 5.6,
"close": 11.85
},
"depth": {
"buy": [
{
"quantity": 1875,
"price": 11.7,
"orders": 3
},
{
"quantity": 1250,
"price": 11.65,
"orders": 2
},
{
"quantity": 3750,
"price": 11.6,
"orders": 6
},
{
"quantity": 2500,
"price": 11.55,
"orders": 4
},
{
"quantity": 5000,
"price": 11.5,
"orders": 7
}
],
"sell": [
{
"quantity": 2500,
"price": 11.85,
"orders": 4
},
{
"quantity": 3125,
"price": 11.9,
"orders": 5
},
{
"quantity": 2500,
"price": 11.95,
"orders": 4
},
{
"quantity": 5000,
"price": 12,
"orders": 5
},
{
"quantity": 1875,
"price": 12.05,
"orders": 3
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|70940",
"symbol": "AXISBANK25MAY1210CE",
"last_price": 11.85,
"volume": 7549375,
"average_price": 10.94,
"oi": 1681250,
"net_change": 5.55,
"total_buy_quantity": 584375,
"total_sell_quantity": 245625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 51.45,
"last_trade_time": "1747994394790",
"oi_day_high": 1705000,
"oi_day_low": 1480625
},
"NSE_FO:DELHIVERY25MAY300PE": {
"ohlc": {
"open": 0.1,
"high": 0.1,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 74725,
"price": 0.05,
"orders": 5
},
{
"quantity": 99125,
"price": 0.1,
"orders": 10
},
{
"quantity": 13725,
"price": 0.15,
"orders": 2
},
{
"quantity": 16775,
"price": 0.2,
"orders": 2
},
{
"quantity": 1525,
"price": 0.55,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|79055",
"symbol": "DELHIVERY25MAY300PE",
"last_price": 0.05,
"volume": 207400,
"average_price": 0.05,
"oi": 1047675,
"net_change": -0.05,
"total_buy_quantity": 0,
"total_sell_quantity": 382775,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.1,
"last_trade_time": "1747994258006",
"oi_day_high": 1065975,
"oi_day_low": 1047675
},
"NSE_FO:INDUSINDBK25MAY700CE": {
"ohlc": {
"open": 90,
"high": 96.05,
"low": 87.1,
"close": 95.3
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 94.5,
"orders": 1
},
{
"quantity": 500,
"price": 94.45,
"orders": 1
},
{
"quantity": 3500,
"price": 94.2,
"orders": 2
},
{
"quantity": 500,
"price": 93.85,
"orders": 1
},
{
"quantity": 1500,
"price": 93.5,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 95.5,
"orders": 1
},
{
"quantity": 500,
"price": 95.55,
"orders": 1
},
{
"quantity": 500,
"price": 96.1,
"orders": 1
},
{
"quantity": 500,
"price": 96.2,
"orders": 1
},
{
"quantity": 500,
"price": 96.3,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|38576",
"symbol": "INDUSINDBK25MAY700CE",
"last_price": 95.3,
"volume": 45500,
"average_price": 93.58,
"oi": 144000,
"net_change": 5.5,
"total_buy_quantity": 71500,
"total_sell_quantity": 96000,
"lower_circuit_limit": 24.75,
"upper_circuit_limit": 154.85,
"last_trade_time": "1747994048664",
"oi_day_high": 155000,
"oi_day_low": 144000
},
"NSE_FO:HINDZINC25MAY460CE": {
"ohlc": {
"open": 3.6,
"high": 4.7,
"low": 2.15,
"close": 3.55
},
"depth": {
"buy": [
{
"quantity": 6125,
"price": 3.45,
"orders": 5
},
{
"quantity": 4900,
"price": 3.4,
"orders": 4
},
{
"quantity": 6125,
"price": 3.35,
"orders": 5
},
{
"quantity": 6125,
"price": 3.3,
"orders": 5
},
{
"quantity": 6125,
"price": 3.25,
"orders": 4
}
],
"sell": [
{
"quantity": 3675,
"price": 3.6,
"orders": 3
},
{
"quantity": 6125,
"price": 3.65,
"orders": 5
},
{
"quantity": 6125,
"price": 3.7,
"orders": 5
},
{
"quantity": 7350,
"price": 3.75,
"orders": 5
},
{
"quantity": 8575,
"price": 3.8,
"orders": 4
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|98903",
"symbol": "HINDZINC25MAY460CE",
"last_price": 3.55,
"volume": 541450,
"average_price": 3.79,
"oi": 530425,
"net_change": -0.5,
"total_buy_quantity": 296450,
"total_sell_quantity": 334425,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.05,
"last_trade_time": "1747994377047",
"oi_day_high": 645575,
"oi_day_low": 527975
},
"NSE_FO:TITAGARH25MAY820PE": {
"ohlc": {
"open": 3.8,
"high": 3.9,
"low": 2.6,
"close": 3.05
},
"depth": {
"buy": [
{
"quantity": 3125,
"price": 3.1,
"orders": 1
},
{
"quantity": 1250,
"price": 3.05,
"orders": 1
},
{
"quantity": 20000,
"price": 2.9,
"orders": 4
},
{
"quantity": 1875,
"price": 2.75,
"orders": 1
},
{
"quantity": 2500,
"price": 1.3,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 3.5,
"orders": 1
},
{
"quantity": 625,
"price": 3.6,
"orders": 1
},
{
"quantity": 625,
"price": 3.7,
"orders": 1
},
{
"quantity": 625,
"price": 3.9,
"orders": 1
},
{
"quantity": 1250,
"price": 4.95,
"orders": 2
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|144083",
"symbol": "TITAGARH25MAY820PE",
"last_price": 3.05,
"volume": 26250,
"average_price": 3.37,
"oi": 272500,
"net_change": -0.4,
"total_buy_quantity": 40000,
"total_sell_quantity": 8750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.45,
"last_trade_time": "1747993629460",
"oi_day_high": 297500,
"oi_day_low": 272500
},
"NSE_FO:AMBUJACEM25MAY570CE": {
"ohlc": {
"open": 7.5,
"high": 11.05,
"low": 6.65,
"close": 6.65
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 6.6,
"orders": 1
},
{
"quantity": 900,
"price": 6.55,
"orders": 1
},
{
"quantity": 23400,
"price": 6.5,
"orders": 1
},
{
"quantity": 1800,
"price": 6.35,
"orders": 1
},
{
"quantity": 900,
"price": 6.3,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 6.85,
"orders": 1
},
{
"quantity": 900,
"price": 6.9,
"orders": 1
},
{
"quantity": 1800,
"price": 6.95,
"orders": 2
},
{
"quantity": 1800,
"price": 7,
"orders": 2
},
{
"quantity": 900,
"price": 7.05,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|65880",
"symbol": "AMBUJACEM25MAY570CE",
"last_price": 6.65,
"volume": 1440900,
"average_price": 9.18,
"oi": 773100,
"net_change": -0.55,
"total_buy_quantity": 131400,
"total_sell_quantity": 161100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.2,
"last_trade_time": "1747994396364",
"oi_day_high": 1025100,
"oi_day_low": 772200
},
"NSE_FO:JSWSTEEL25MAY1040CE": {
"ohlc": {
"open": 7.15,
"high": 10,
"low": 4.75,
"close": 5.65
},
"depth": {
"buy": [
{
"quantity": 1350,
"price": 5.45,
"orders": 2
},
{
"quantity": 675,
"price": 5.4,
"orders": 1
},
{
"quantity": 1350,
"price": 5.35,
"orders": 1
},
{
"quantity": 2700,
"price": 5.3,
"orders": 3
},
{
"quantity": 4050,
"price": 5.25,
"orders": 4
}
],
"sell": [
{
"quantity": 1350,
"price": 5.6,
"orders": 2
},
{
"quantity": 4050,
"price": 5.65,
"orders": 4
},
{
"quantity": 2700,
"price": 5.7,
"orders": 3
},
{
"quantity": 4050,
"price": 5.75,
"orders": 2
},
{
"quantity": 675,
"price": 5.9,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|99015",
"symbol": "JSWSTEEL25MAY1040CE",
"last_price": 5.65,
"volume": 1547775,
"average_price": 7.38,
"oi": 590625,
"net_change": -0.9,
"total_buy_quantity": 819450,
"total_sell_quantity": 189000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.55,
"last_trade_time": "1747994397476",
"oi_day_high": 615600,
"oi_day_low": 533925
},
"NSE_FO:VOLTAS25MAY1280CE": {
"ohlc": {
"open": 12.75,
"high": 17.85,
"low": 9.5,
"close": 9.9
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 9.6,
"orders": 2
},
{
"quantity": 600,
"price": 9.55,
"orders": 1
},
{
"quantity": 1200,
"price": 9.5,
"orders": 2
},
{
"quantity": 1800,
"price": 9.45,
"orders": 2
},
{
"quantity": 600,
"price": 9.4,
"orders": 1
}
],
"sell": [
{
"quantity": 2400,
"price": 9.7,
"orders": 2
},
{
"quantity": 600,
"price": 9.8,
"orders": 1
},
{
"quantity": 900,
"price": 9.85,
"orders": 2
},
{
"quantity": 600,
"price": 9.9,
"orders": 1
},
{
"quantity": 600,
"price": 9.95,
"orders": 2
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|139979",
"symbol": "VOLTAS25MAY1280CE",
"last_price": 9.9,
"volume": 1337400,
"average_price": 13.86,
"oi": 896700,
"net_change": -7.75,
"total_buy_quantity": 405000,
"total_sell_quantity": 160200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 58.75,
"last_trade_time": "1747994398255",
"oi_day_high": 921300,
"oi_day_low": 837300
},
"NSE_FO:UPL25MAY680PE": {
"ohlc": {
"open": 46.75,
"high": 50.3,
"low": 46.1,
"close": 48.4
},
"depth": {
"buy": [
{
"quantity": 2710,
"price": 47.35,
"orders": 2
},
{
"quantity": 2710,
"price": 47.3,
"orders": 2
},
{
"quantity": 1355,
"price": 47.15,
"orders": 1
},
{
"quantity": 1355,
"price": 47,
"orders": 1
},
{
"quantity": 1355,
"price": 46.95,
"orders": 1
}
],
"sell": [
{
"quantity": 1355,
"price": 48.4,
"orders": 1
},
{
"quantity": 2710,
"price": 48.45,
"orders": 2
},
{
"quantity": 2710,
"price": 48.5,
"orders": 2
},
{
"quantity": 1355,
"price": 48.65,
"orders": 1
},
{
"quantity": 1355,
"price": 49.65,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|138930",
"symbol": "UPL25MAY680PE",
"last_price": 48.4,
"volume": 51490,
"average_price": 48.03,
"oi": 455280,
"net_change": 1.9,
"total_buy_quantity": 130080,
"total_sell_quantity": 120595,
"lower_circuit_limit": 13.75,
"upper_circuit_limit": 79.25,
"last_trade_time": "1747993860578",
"oi_day_high": 483735,
"oi_day_low": 455280
},
"NSE_FO:MANAPPURAM25MAY230PE": {
"ohlc": {
"open": 1,
"high": 1,
"low": 0.5,
"close": 0.5
},
"depth": {
"buy": [
{
"quantity": 492000,
"price": 0.5,
"orders": 7
},
{
"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": 27000,
"price": 0.8,
"orders": 1
},
{
"quantity": 6000,
"price": 0.9,
"orders": 2
},
{
"quantity": 12000,
"price": 1,
"orders": 3
},
{
"quantity": 30000,
"price": 1.1,
"orders": 1
},
{
"quantity": 3000,
"price": 1.4,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|103989",
"symbol": "MANAPPURAM25MAY230PE",
"last_price": 0.5,
"volume": 348000,
"average_price": 0.95,
"oi": 7608000,
"net_change": -0.5,
"total_buy_quantity": 492000,
"total_sell_quantity": 456000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21,
"last_trade_time": "1747994052536",
"oi_day_high": 7953000,
"oi_day_low": 7608000
},
"NSE_FO:MOTHERSON25MAY135PE": {
"ohlc": {
"open": 0.15,
"high": 0.25,
"low": 0.1,
"close": 0.1
},
"depth": {
"buy": [
{
"quantity": 213000,
"price": 0.1,
"orders": 17
},
{
"quantity": 653200,
"price": 0.05,
"orders": 15
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 110050,
"price": 0.15,
"orders": 6
},
{
"quantity": 134900,
"price": 0.2,
"orders": 16
},
{
"quantity": 53250,
"price": 0.25,
"orders": 5
},
{
"quantity": 10650,
"price": 0.3,
"orders": 1
},
{
"quantity": 14200,
"price": 0.35,
"orders": 2
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|105896",
"symbol": "MOTHERSON25MAY135PE",
"last_price": 0.1,
"volume": 962050,
"average_price": 0.18,
"oi": 2410450,
"net_change": -0.15,
"total_buy_quantity": 866200,
"total_sell_quantity": 745500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.25,
"last_trade_time": "1747994341098",
"oi_day_high": 2442400,
"oi_day_low": 2254250
},
"NSE_FO:EXIDEIND25MAY380PE": {
"ohlc": {
"open": 4.1,
"high": 5.15,
"low": 2.55,
"close": 3.5
},
"depth": {
"buy": [
{
"quantity": 19800,
"price": 3.45,
"orders": 6
},
{
"quantity": 14400,
"price": 3.4,
"orders": 4
},
{
"quantity": 18000,
"price": 3.35,
"orders": 5
},
{
"quantity": 5400,
"price": 3.3,
"orders": 3
},
{
"quantity": 9000,
"price": 3.25,
"orders": 4
}
],
"sell": [
{
"quantity": 1800,
"price": 3.6,
"orders": 1
},
{
"quantity": 5400,
"price": 3.65,
"orders": 2
},
{
"quantity": 1800,
"price": 3.7,
"orders": 1
},
{
"quantity": 3600,
"price": 3.75,
"orders": 2
},
{
"quantity": 5400,
"price": 3.8,
"orders": 2
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|82126",
"symbol": "EXIDEIND25MAY380PE",
"last_price": 3.5,
"volume": 1058400,
"average_price": 3.32,
"oi": 1216800,
"net_change": -0.75,
"total_buy_quantity": 441000,
"total_sell_quantity": 374400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.25,
"last_trade_time": "1747994380727",
"oi_day_high": 1252800,
"oi_day_low": 1189800
},
"NSE_FO:RECLTD25MAY440PE": {
"ohlc": {
"open": 37.2,
"high": 40,
"low": 35,
"close": 37.45
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 37.4,
"orders": 2
},
{
"quantity": 1000,
"price": 37.35,
"orders": 1
},
{
"quantity": 1000,
"price": 37.3,
"orders": 1
},
{
"quantity": 1000,
"price": 37.25,
"orders": 1
},
{
"quantity": 1000,
"price": 37.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 37.5,
"orders": 1
},
{
"quantity": 1000,
"price": 37.55,
"orders": 1
},
{
"quantity": 2000,
"price": 37.6,
"orders": 2
},
{
"quantity": 1000,
"price": 37.75,
"orders": 1
},
{
"quantity": 2000,
"price": 37.8,
"orders": 2
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|119729",
"symbol": "RECLTD25MAY440PE",
"last_price": 37.45,
"volume": 157000,
"average_price": 37.64,
"oi": 784000,
"net_change": -1.05,
"total_buy_quantity": 83000,
"total_sell_quantity": 134000,
"lower_circuit_limit": 8.2,
"upper_circuit_limit": 68.8,
"last_trade_time": "1747994375538",
"oi_day_high": 856000,
"oi_day_low": 784000
},
"NSE_FO:BANDHANBNK25MAY170CE": {
"ohlc": {
"open": 1.4,
"high": 1.4,
"low": 0.75,
"close": 0.95
},
"depth": {
"buy": [
{
"quantity": 75600,
"price": 0.95,
"orders": 18
},
{
"quantity": 44800,
"price": 0.9,
"orders": 9
},
{
"quantity": 50400,
"price": 0.85,
"orders": 10
},
{
"quantity": 61600,
"price": 0.8,
"orders": 8
},
{
"quantity": 36400,
"price": 0.75,
"orders": 5
}
],
"sell": [
{
"quantity": 162400,
"price": 1.05,
"orders": 9
},
{
"quantity": 72800,
"price": 1.1,
"orders": 15
},
{
"quantity": 86800,
"price": 1.15,
"orders": 19
},
{
"quantity": 75600,
"price": 1.2,
"orders": 18
},
{
"quantity": 53200,
"price": 1.25,
"orders": 8
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|70274",
"symbol": "BANDHANBNK25MAY170CE",
"last_price": 0.95,
"volume": 5124000,
"average_price": 1.01,
"oi": 6764800,
"net_change": -0.45,
"total_buy_quantity": 688800,
"total_sell_quantity": 1545600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.4,
"last_trade_time": "1747994387891",
"oi_day_high": 7800800,
"oi_day_low": 6728400
},
"NSE_FO:COALINDIA25MAY400CE": {
"ohlc": {
"open": 5.1,
"high": 6.5,
"low": 4.6,
"close": 5.1
},
"depth": {
"buy": [
{
"quantity": 3150,
"price": 5.1,
"orders": 3
},
{
"quantity": 6300,
"price": 5.05,
"orders": 5
},
{
"quantity": 6300,
"price": 5,
"orders": 4
},
{
"quantity": 3150,
"price": 4.95,
"orders": 3
},
{
"quantity": 3150,
"price": 4.9,
"orders": 3
}
],
"sell": [
{
"quantity": 8400,
"price": 5.2,
"orders": 7
},
{
"quantity": 6300,
"price": 5.25,
"orders": 5
},
{
"quantity": 5250,
"price": 5.3,
"orders": 4
},
{
"quantity": 7350,
"price": 5.35,
"orders": 5
},
{
"quantity": 9450,
"price": 5.4,
"orders": 6
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|75295",
"symbol": "COALINDIA25MAY400CE",
"last_price": 5.1,
"volume": 4852050,
"average_price": 5.65,
"oi": 3540600,
"net_change": 0.25,
"total_buy_quantity": 176400,
"total_sell_quantity": 404250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.85,
"last_trade_time": "1747994387575",
"oi_day_high": 3706500,
"oi_day_low": 3531150
},
"NSE_FO:TATASTEEL25MAY142.5PE": {
"ohlc": {
"open": 0.05,
"high": 0.1,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 445500,
"price": 0.05,
"orders": 16
},
{
"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": 1171500,
"price": 0.1,
"orders": 20
},
{
"quantity": 231000,
"price": 0.15,
"orders": 6
},
{
"quantity": 22000,
"price": 0.2,
"orders": 2
},
{
"quantity": 16500,
"price": 0.25,
"orders": 1
},
{
"quantity": 16500,
"price": 0.3,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|143054",
"symbol": "TATASTEEL25MAY142.5PE",
"last_price": 0.05,
"volume": 313500,
"average_price": 0.06,
"oi": 3685000,
"net_change": -0.05,
"total_buy_quantity": 445500,
"total_sell_quantity": 1947000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.1,
"last_trade_time": "1747994393861",
"oi_day_high": 3800500,
"oi_day_low": 3685000
},
"NSE_FO:TATACONSUM25MAY1160PE": {
"ohlc": {
"open": 33.6,
"high": 34.65,
"low": 24.85,
"close": 29
},
"depth": {
"buy": [
{
"quantity": 456,
"price": 28.8,
"orders": 1
},
{
"quantity": 456,
"price": 28.75,
"orders": 1
},
{
"quantity": 456,
"price": 28.7,
"orders": 1
},
{
"quantity": 456,
"price": 28.65,
"orders": 1
},
{
"quantity": 456,
"price": 27.25,
"orders": 1
}
],
"sell": [
{
"quantity": 912,
"price": 29.8,
"orders": 2
},
{
"quantity": 456,
"price": 29.85,
"orders": 1
},
{
"quantity": 456,
"price": 30,
"orders": 1
},
{
"quantity": 912,
"price": 30.05,
"orders": 2
},
{
"quantity": 456,
"price": 30.7,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|127474",
"symbol": "TATACONSUM25MAY1160PE",
"last_price": 29,
"volume": 61560,
"average_price": 28.58,
"oi": 137256,
"net_change": -11.85,
"total_buy_quantity": 33288,
"total_sell_quantity": 67944,
"lower_circuit_limit": 1.6,
"upper_circuit_limit": 80.1,
"last_trade_time": "1747994223049",
"oi_day_high": 145008,
"oi_day_low": 135888
},
"NSE_FO:CAMS25MAY4050CE": {
"ohlc": {
"open": 28.05,
"high": 28.1,
"low": 15,
"close": 17.25
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 17.15,
"orders": 1
},
{
"quantity": 500,
"price": 17.1,
"orders": 2
},
{
"quantity": 250,
"price": 17.05,
"orders": 1
},
{
"quantity": 125,
"price": 16.85,
"orders": 1
},
{
"quantity": 250,
"price": 16.55,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 18.3,
"orders": 2
},
{
"quantity": 375,
"price": 18.8,
"orders": 1
},
{
"quantity": 250,
"price": 18.85,
"orders": 2
},
{
"quantity": 625,
"price": 19.25,
"orders": 1
},
{
"quantity": 375,
"price": 19.7,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|78658",
"symbol": "CAMS25MAY4050CE",
"last_price": 17.25,
"volume": 52000,
"average_price": 19.29,
"oi": 23750,
"net_change": -11.5,
"total_buy_quantity": 94000,
"total_sell_quantity": 24750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 111.9,
"last_trade_time": "1747994395354",
"oi_day_high": 28500,
"oi_day_low": 22125
},
"NSE_FO:HAL25MAY4300PE": {
"ohlc": {
"open": 3.5,
"high": 3.8,
"low": 1.95,
"close": 2.4
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 2.05,
"orders": 1
},
{
"quantity": 600,
"price": 2,
"orders": 2
},
{
"quantity": 150,
"price": 1.85,
"orders": 1
},
{
"quantity": 150,
"price": 1.8,
"orders": 1
},
{
"quantity": 2100,
"price": 1.75,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 2.9,
"orders": 1
},
{
"quantity": 150,
"price": 2.95,
"orders": 1
},
{
"quantity": 600,
"price": 3,
"orders": 3
},
{
"quantity": 1500,
"price": 3.1,
"orders": 1
},
{
"quantity": 150,
"price": 3.4,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|85704",
"symbol": "HAL25MAY4300PE",
"last_price": 2.4,
"volume": 141600,
"average_price": 2.84,
"oi": 353250,
"net_change": -1.1,
"total_buy_quantity": 256200,
"total_sell_quantity": 16350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.5,
"last_trade_time": "1747994266363",
"oi_day_high": 370650,
"oi_day_low": 353250
},
"NSE_FO:ADANIENT25MAY2440PE": {
"ohlc": {
"open": 14.35,
"high": 18,
"low": 7.35,
"close": 7.6
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 7.5,
"orders": 1
},
{
"quantity": 1200,
"price": 7.45,
"orders": 4
},
{
"quantity": 900,
"price": 7.4,
"orders": 3
},
{
"quantity": 300,
"price": 7.35,
"orders": 1
},
{
"quantity": 300,
"price": 7.3,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 7.8,
"orders": 2
},
{
"quantity": 300,
"price": 7.85,
"orders": 1
},
{
"quantity": 900,
"price": 7.95,
"orders": 2
},
{
"quantity": 300,
"price": 8.15,
"orders": 1
},
{
"quantity": 300,
"price": 8.2,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|64513",
"symbol": "ADANIENT25MAY2440PE",
"last_price": 7.6,
"volume": 299700,
"average_price": 11,
"oi": 163800,
"net_change": -14.55,
"total_buy_quantity": 329100,
"total_sell_quantity": 29400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 109.05,
"last_trade_time": "1747994381826",
"oi_day_high": 191100,
"oi_day_low": 159300
},
"NSE_FO:PFC25MAY430CE": {
"ohlc": {
"open": 2.4,
"high": 2.4,
"low": 1.05,
"close": 1.1
},
"depth": {
"buy": [
{
"quantity": 53300,
"price": 1.05,
"orders": 16
},
{
"quantity": 72800,
"price": 1,
"orders": 16
},
{
"quantity": 55900,
"price": 0.95,
"orders": 9
},
{
"quantity": 48100,
"price": 0.9,
"orders": 3
},
{
"quantity": 45500,
"price": 0.85,
"orders": 3
}
],
"sell": [
{
"quantity": 5200,
"price": 1.1,
"orders": 3
},
{
"quantity": 50700,
"price": 1.15,
"orders": 16
},
{
"quantity": 46800,
"price": 1.2,
"orders": 16
},
{
"quantity": 49400,
"price": 1.25,
"orders": 16
},
{
"quantity": 23400,
"price": 1.3,
"orders": 13
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|128558",
"symbol": "PFC25MAY430CE",
"last_price": 1.1,
"volume": 3556800,
"average_price": 1.37,
"oi": 4985500,
"net_change": -0.9,
"total_buy_quantity": 707200,
"total_sell_quantity": 936000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22,
"last_trade_time": "1747994389442",
"oi_day_high": 5265000,
"oi_day_low": 4977700
},
"NSE_FO:INDUSINDBK25MAY820CE": {
"ohlc": {
"open": 6,
"high": 9.85,
"low": 3.8,
"close": 4.2
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 4.2,
"orders": 3
},
{
"quantity": 5500,
"price": 4.15,
"orders": 7
},
{
"quantity": 7500,
"price": 4.1,
"orders": 8
},
{
"quantity": 3500,
"price": 4.05,
"orders": 5
},
{
"quantity": 16000,
"price": 4,
"orders": 12
}
],
"sell": [
{
"quantity": 2000,
"price": 4.3,
"orders": 4
},
{
"quantity": 4000,
"price": 4.35,
"orders": 5
},
{
"quantity": 4500,
"price": 4.4,
"orders": 6
},
{
"quantity": 7500,
"price": 4.45,
"orders": 5
},
{
"quantity": 8500,
"price": 4.5,
"orders": 6
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|94522",
"symbol": "INDUSINDBK25MAY820CE",
"last_price": 4.2,
"volume": 3484500,
"average_price": 5.61,
"oi": 1769500,
"net_change": -2.95,
"total_buy_quantity": 1051000,
"total_sell_quantity": 290500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.5,
"last_trade_time": "1747994380166",
"oi_day_high": 1773000,
"oi_day_low": 1314500
},
"NSE_FO:SYNGENE25MAY660PE": {
"ohlc": {
"open": 24.65,
"high": 27.85,
"low": 22,
"close": 23.7
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 22.95,
"orders": 1
},
{
"quantity": 1000,
"price": 22.9,
"orders": 1
},
{
"quantity": 1000,
"price": 22.8,
"orders": 1
},
{
"quantity": 1000,
"price": 22.25,
"orders": 1
},
{
"quantity": 5000,
"price": 21.5,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 25.35,
"orders": 1
},
{
"quantity": 1000,
"price": 25.4,
"orders": 1
},
{
"quantity": 1000,
"price": 27,
"orders": 1
},
{
"quantity": 2000,
"price": 27.35,
"orders": 1
},
{
"quantity": 1000,
"price": 27.75,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|126445",
"symbol": "SYNGENE25MAY660PE",
"last_price": 23.7,
"volume": 103000,
"average_price": 25.39,
"oi": 90000,
"net_change": -3.65,
"total_buy_quantity": 90000,
"total_sell_quantity": 98000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 55,
"last_trade_time": "1747993695772",
"oi_day_high": 125000,
"oi_day_low": 90000
},
"NSE_FO:BPCL25MAY300CE": {
"ohlc": {
"open": 15.35,
"high": 21,
"low": 15.35,
"close": 18.95
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 18.95,
"orders": 1
},
{
"quantity": 1800,
"price": 18.9,
"orders": 1
},
{
"quantity": 3600,
"price": 18.85,
"orders": 2
},
{
"quantity": 3600,
"price": 18.8,
"orders": 2
},
{
"quantity": 1800,
"price": 18.75,
"orders": 1
}
],
"sell": [
{
"quantity": 5400,
"price": 19.15,
"orders": 3
},
{
"quantity": 3600,
"price": 19.2,
"orders": 2
},
{
"quantity": 3600,
"price": 19.25,
"orders": 2
},
{
"quantity": 1800,
"price": 19.3,
"orders": 1
},
{
"quantity": 1800,
"price": 19.35,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|71899",
"symbol": "BPCL25MAY300CE",
"last_price": 18.95,
"volume": 334800,
"average_price": 19.11,
"oi": 1051200,
"net_change": 5,
"total_buy_quantity": 426600,
"total_sell_quantity": 237600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.95,
"last_trade_time": "1747994379328",
"oi_day_high": 1058400,
"oi_day_low": 999000
},
"NSE_FO:TECHM25MAY1440CE": {
"ohlc": {
"open": 150,
"high": 150,
"low": 150,
"close": 150
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 144.6,
"orders": 1
},
{
"quantity": 600,
"price": 144.5,
"orders": 1
},
{
"quantity": 10200,
"price": 139,
"orders": 2
},
{
"quantity": 1800,
"price": 138.35,
"orders": 1
},
{
"quantity": 1800,
"price": 138.2,
"orders": 1
}
],
"sell": [
{
"quantity": 17400,
"price": 150.05,
"orders": 10
},
{
"quantity": 3000,
"price": 150.35,
"orders": 1
},
{
"quantity": 2400,
"price": 151.1,
"orders": 1
},
{
"quantity": 6000,
"price": 152.15,
"orders": 1
},
{
"quantity": 3600,
"price": 152.45,
"orders": 2
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|132319",
"symbol": "TECHM25MAY1440CE",
"last_price": 150,
"volume": 600,
"average_price": 150,
"oi": 177600,
"net_change": 6,
"total_buy_quantity": 50400,
"total_sell_quantity": 64200,
"lower_circuit_limit": 65.2,
"upper_circuit_limit": 222.8,
"last_trade_time": "1747982801652",
"oi_day_high": 177600,
"oi_day_low": 177600
},
"NSE_FO:ATGL25MAY620CE": {
"ohlc": {
"open": 40.05,
"high": 44,
"low": 39.8,
"close": 40.35
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 38.75,
"orders": 1
},
{
"quantity": 775,
"price": 38.7,
"orders": 1
},
{
"quantity": 1550,
"price": 38.05,
"orders": 2
},
{
"quantity": 775,
"price": 38,
"orders": 1
},
{
"quantity": 3100,
"price": 35.2,
"orders": 1
}
],
"sell": [
{
"quantity": 1550,
"price": 40.3,
"orders": 2
},
{
"quantity": 775,
"price": 40.35,
"orders": 1
},
{
"quantity": 775,
"price": 40.4,
"orders": 1
},
{
"quantity": 775,
"price": 40.5,
"orders": 1
},
{
"quantity": 775,
"price": 41.3,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|68171",
"symbol": "ATGL25MAY620CE",
"last_price": 40.35,
"volume": 4650,
"average_price": 41.56,
"oi": 107725,
"net_change": -3.1,
"total_buy_quantity": 90675,
"total_sell_quantity": 75950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 94.6,
"last_trade_time": "1747994371788",
"oi_day_high": 109275,
"oi_day_low": 107725
},
"NSE_FO:APLAPOLLO25MAY1620PE": {
"ohlc": {
"open": 1.15,
"high": 1.5,
"low": 0.85,
"close": 0.85
},
"depth": {
"buy": [
{
"quantity": 11900,
"price": 0.8,
"orders": 6
},
{
"quantity": 5600,
"price": 0.75,
"orders": 5
},
{
"quantity": 3150,
"price": 0.7,
"orders": 5
},
{
"quantity": 5950,
"price": 0.65,
"orders": 4
},
{
"quantity": 7350,
"price": 0.6,
"orders": 4
}
],
"sell": [
{
"quantity": 1400,
"price": 1.05,
"orders": 2
},
{
"quantity": 350,
"price": 1.2,
"orders": 1
},
{
"quantity": 700,
"price": 1.25,
"orders": 2
},
{
"quantity": 350,
"price": 1.3,
"orders": 1
},
{
"quantity": 350,
"price": 1.5,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|68084",
"symbol": "APLAPOLLO25MAY1620PE",
"last_price": 0.85,
"volume": 79100,
"average_price": 1.08,
"oi": 196350,
"net_change": -0.45,
"total_buy_quantity": 221550,
"total_sell_quantity": 32900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.3,
"last_trade_time": "1747994372154",
"oi_day_high": 196350,
"oi_day_low": 173600
},
"NSE_FO:ALKEM25MAY5200CE": {
"ohlc": {
"open": 142.35,
"high": 159.05,
"low": 118.85,
"close": 137
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 127.15,
"orders": 1
},
{
"quantity": 100,
"price": 127.1,
"orders": 1
},
{
"quantity": 100,
"price": 113,
"orders": 1
},
{
"quantity": 2200,
"price": 112.95,
"orders": 1
},
{
"quantity": 300,
"price": 94.45,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 144.15,
"orders": 1
},
{
"quantity": 100,
"price": 144.2,
"orders": 1
},
{
"quantity": 700,
"price": 156.25,
"orders": 2
},
{
"quantity": 1000,
"price": 157.25,
"orders": 1
},
{
"quantity": 100,
"price": 159.7,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|65604",
"symbol": "ALKEM25MAY5200CE",
"last_price": 137,
"volume": 30700,
"average_price": 138.43,
"oi": 17200,
"net_change": 1.25,
"total_buy_quantity": 5700,
"total_sell_quantity": 5900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 310.35,
"last_trade_time": "1747994339932",
"oi_day_high": 20400,
"oi_day_low": 17200
},
"NSE_FO:RELIANCE25MAY1300PE": {
"ohlc": {
"open": 0.85,
"high": 0.85,
"low": 0.45,
"close": 0.5
},
"depth": {
"buy": [
{
"quantity": 9500,
"price": 0.45,
"orders": 8
},
{
"quantity": 65500,
"price": 0.4,
"orders": 14
},
{
"quantity": 31500,
"price": 0.35,
"orders": 8
},
{
"quantity": 26500,
"price": 0.3,
"orders": 6
},
{
"quantity": 42500,
"price": 0.25,
"orders": 5
}
],
"sell": [
{
"quantity": 41500,
"price": 0.5,
"orders": 19
},
{
"quantity": 64000,
"price": 0.55,
"orders": 20
},
{
"quantity": 37500,
"price": 0.6,
"orders": 12
},
{
"quantity": 38000,
"price": 0.65,
"orders": 11
},
{
"quantity": 37000,
"price": 0.7,
"orders": 11
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|120103",
"symbol": "RELIANCE25MAY1300PE",
"last_price": 0.5,
"volume": 2072000,
"average_price": 0.62,
"oi": 4158000,
"net_change": -0.4,
"total_buy_quantity": 498500,
"total_sell_quantity": 661500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.9,
"last_trade_time": "1747994362376",
"oi_day_high": 4254500,
"oi_day_low": 4097500
},
"NSE_FO:PAYTM25MAY920CE": {
"ohlc": {
"open": 2.05,
"high": 2.45,
"low": 1.4,
"close": 1.45
},
"depth": {
"buy": [
{
"quantity": 1950,
"price": 1.4,
"orders": 3
},
{
"quantity": 1300,
"price": 1.35,
"orders": 2
},
{
"quantity": 3250,
"price": 1.3,
"orders": 5
},
{
"quantity": 3900,
"price": 1.25,
"orders": 3
},
{
"quantity": 21450,
"price": 1.2,
"orders": 4
}
],
"sell": [
{
"quantity": 6500,
"price": 1.5,
"orders": 4
},
{
"quantity": 3250,
"price": 1.55,
"orders": 4
},
{
"quantity": 5850,
"price": 1.6,
"orders": 6
},
{
"quantity": 7150,
"price": 1.65,
"orders": 6
},
{
"quantity": 5850,
"price": 1.7,
"orders": 5
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|113662",
"symbol": "PAYTM25MAY920CE",
"last_price": 1.45,
"volume": 349700,
"average_price": 1.85,
"oi": 651300,
"net_change": -0.6,
"total_buy_quantity": 419900,
"total_sell_quantity": 215150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.05,
"last_trade_time": "1747994392542",
"oi_day_high": 692900,
"oi_day_low": 648700
},
"NSE_FO:ITC25MAY430CE": {
"ohlc": {
"open": 3.5,
"high": 4.7,
"low": 2.2,
"close": 3.1
},
"depth": {
"buy": [
{
"quantity": 17600,
"price": 3,
"orders": 7
},
{
"quantity": 14400,
"price": 2.95,
"orders": 6
},
{
"quantity": 17600,
"price": 2.9,
"orders": 7
},
{
"quantity": 16000,
"price": 2.85,
"orders": 7
},
{
"quantity": 16000,
"price": 2.8,
"orders": 6
}
],
"sell": [
{
"quantity": 8000,
"price": 3.05,
"orders": 5
},
{
"quantity": 24000,
"price": 3.1,
"orders": 5
},
{
"quantity": 14400,
"price": 3.15,
"orders": 4
},
{
"quantity": 11200,
"price": 3.2,
"orders": 5
},
{
"quantity": 14400,
"price": 3.25,
"orders": 6
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|97219",
"symbol": "ITC25MAY430CE",
"last_price": 3.1,
"volume": 47307200,
"average_price": 3.27,
"oi": 8312000,
"net_change": 0.3,
"total_buy_quantity": 1622400,
"total_sell_quantity": 907200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.8,
"last_trade_time": "1747994398366",
"oi_day_high": 12086400,
"oi_day_low": 8308800
},
"NSE_FO:COFORGE25MAY7300CE": {
"ohlc": {
"open": 1100,
"high": 1163,
"low": 1062,
"close": 1062
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 1045.7,
"orders": 1
},
{
"quantity": 75,
"price": 1045.65,
"orders": 1
},
{
"quantity": 300,
"price": 974.8,
"orders": 1
},
{
"quantity": 375,
"price": 970.5,
"orders": 1
},
{
"quantity": 3000,
"price": 884.95,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 1081.3,
"orders": 1
},
{
"quantity": 75,
"price": 1081.35,
"orders": 1
},
{
"quantity": 75,
"price": 1081.45,
"orders": 1
},
{
"quantity": 150,
"price": 1081.55,
"orders": 2
},
{
"quantity": 225,
"price": 1081.65,
"orders": 3
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|82050",
"symbol": "COFORGE25MAY7300CE",
"last_price": 1062,
"volume": 975,
"average_price": 1091.04,
"oi": 39750,
"net_change": 82,
"total_buy_quantity": 4725,
"total_sell_quantity": 8175,
"lower_circuit_limit": 398.5,
"upper_circuit_limit": 1561.5,
"last_trade_time": "1747991722424",
"oi_day_high": 40425,
"oi_day_low": 39750
},
"NSE_FO:TORNTPOWER25MAY1600PE": {
"ohlc": {
"open": 190,
"high": 190,
"low": 189.75,
"close": 189.75
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 177.45,
"orders": 1
},
{
"quantity": 1875,
"price": 176.75,
"orders": 1
},
{
"quantity": 7500,
"price": 173.9,
"orders": 2
},
{
"quantity": 750,
"price": 170,
"orders": 1
},
{
"quantity": 15000,
"price": 153.45,
"orders": 1
}
],
"sell": [
{
"quantity": 1875,
"price": 198.05,
"orders": 1
},
{
"quantity": 1500,
"price": 198.1,
"orders": 1
},
{
"quantity": 15000,
"price": 201.7,
"orders": 1
},
{
"quantity": 1500,
"price": 201.85,
"orders": 1
},
{
"quantity": 3750,
"price": 211.35,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|135477",
"symbol": "TORNTPOWER25MAY1600PE",
"last_price": 189.75,
"volume": 750,
"average_price": 189.87,
"oi": 27750,
"net_change": -10.25,
"total_buy_quantity": 26625,
"total_sell_quantity": 29250,
"lower_circuit_limit": 93.75,
"upper_circuit_limit": 306.25,
"last_trade_time": "1747990617109",
"oi_day_high": 27750,
"oi_day_low": 27750
},
"NSE_FO:COLPAL25MAY2740PE": {
"ohlc": {
"open": 270,
"high": 271,
"low": 270,
"close": 271
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 277.3,
"orders": 1
},
{
"quantity": 350,
"price": 277.25,
"orders": 2
},
{
"quantity": 175,
"price": 277.2,
"orders": 1
},
{
"quantity": 1575,
"price": 275,
"orders": 1
},
{
"quantity": 700,
"price": 270.65,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 283.35,
"orders": 1
},
{
"quantity": 700,
"price": 307.85,
"orders": 1
},
{
"quantity": 1750,
"price": 316.95,
"orders": 1
},
{
"quantity": 8750,
"price": 321.35,
"orders": 1
},
{
"quantity": 875,
"price": 329.35,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|82711",
"symbol": "COLPAL25MAY2740PE",
"last_price": 271,
"volume": 350,
"average_price": 270.5,
"oi": 5250,
"net_change": -3.7,
"total_buy_quantity": 18375,
"total_sell_quantity": 14000,
"lower_circuit_limit": 155,
"upper_circuit_limit": 394.4,
"last_trade_time": "1747979677605",
"oi_day_high": 5250,
"oi_day_low": 5250
},
"NSE_FO:HINDPETRO25MAY390PE": {
"ohlc": {
"open": 2,
"high": 2,
"low": 1.1,
"close": 1.05
},
"depth": {
"buy": [
{
"quantity": 32400,
"price": 1.05,
"orders": 12
},
{
"quantity": 64800,
"price": 1,
"orders": 8
},
{
"quantity": 60750,
"price": 0.95,
"orders": 9
},
{
"quantity": 70875,
"price": 0.9,
"orders": 8
},
{
"quantity": 54675,
"price": 0.85,
"orders": 4
}
],
"sell": [
{
"quantity": 6075,
"price": 1.1,
"orders": 2
},
{
"quantity": 32400,
"price": 1.15,
"orders": 8
},
{
"quantity": 26325,
"price": 1.2,
"orders": 6
},
{
"quantity": 24300,
"price": 1.25,
"orders": 6
},
{
"quantity": 26325,
"price": 1.3,
"orders": 7
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|89175",
"symbol": "HINDPETRO25MAY390PE",
"last_price": 1.05,
"volume": 1095525,
"average_price": 1.32,
"oi": 1010475,
"net_change": -1.55,
"total_buy_quantity": 690525,
"total_sell_quantity": 581175,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.6,
"last_trade_time": "1747994383945",
"oi_day_high": 1105650,
"oi_day_low": 1010475
},
"NSE_FO:HINDUNILVR25MAY2320CE": {
"ohlc": {
"open": 33.15,
"high": 54.9,
"low": 29.35,
"close": 45.95
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 45.9,
"orders": 2
},
{
"quantity": 300,
"price": 45.85,
"orders": 1
},
{
"quantity": 600,
"price": 45.65,
"orders": 1
},
{
"quantity": 300,
"price": 45.35,
"orders": 1
},
{
"quantity": 300,
"price": 45.2,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 46.4,
"orders": 1
},
{
"quantity": 300,
"price": 46.45,
"orders": 1
},
{
"quantity": 300,
"price": 46.5,
"orders": 1
},
{
"quantity": 600,
"price": 46.6,
"orders": 2
},
{
"quantity": 600,
"price": 46.65,
"orders": 2
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|89757",
"symbol": "HINDUNILVR25MAY2320CE",
"last_price": 45.95,
"volume": 284400,
"average_price": 41.04,
"oi": 123900,
"net_change": 16.1,
"total_buy_quantity": 39300,
"total_sell_quantity": 27900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 79.6,
"last_trade_time": "1747994347730",
"oi_day_high": 166500,
"oi_day_low": 123900
},
"NSE_FO:JUBLFOOD25MAY720CE": {
"ohlc": {
"open": 1.75,
"high": 1.75,
"low": 0.75,
"close": 0.8
},
"depth": {
"buy": [
{
"quantity": 12500,
"price": 0.75,
"orders": 4
},
{
"quantity": 23750,
"price": 0.7,
"orders": 5
},
{
"quantity": 15000,
"price": 0.65,
"orders": 4
},
{
"quantity": 7500,
"price": 0.6,
"orders": 4
},
{
"quantity": 15000,
"price": 0.55,
"orders": 5
}
],
"sell": [
{
"quantity": 8750,
"price": 0.8,
"orders": 3
},
{
"quantity": 30000,
"price": 0.85,
"orders": 6
},
{
"quantity": 30000,
"price": 0.9,
"orders": 8
},
{
"quantity": 20000,
"price": 0.95,
"orders": 7
},
{
"quantity": 41250,
"price": 1,
"orders": 8
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|99293",
"symbol": "JUBLFOOD25MAY720CE",
"last_price": 0.8,
"volume": 918750,
"average_price": 1.06,
"oi": 1108750,
"net_change": -1.2,
"total_buy_quantity": 457500,
"total_sell_quantity": 475000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22,
"last_trade_time": "1747994326084",
"oi_day_high": 1141250,
"oi_day_low": 958750
},
"NSE_FO:LICHSGFIN25MAY610CE": {
"ohlc": {
"open": 4.6,
"high": 5.9,
"low": 3.3,
"close": 3.45
},
"depth": {
"buy": [
{
"quantity": 4000,
"price": 3.6,
"orders": 3
},
{
"quantity": 3000,
"price": 3.55,
"orders": 2
},
{
"quantity": 6000,
"price": 3.5,
"orders": 6
},
{
"quantity": 11000,
"price": 3.45,
"orders": 6
},
{
"quantity": 4000,
"price": 3.4,
"orders": 4
}
],
"sell": [
{
"quantity": 8000,
"price": 3.75,
"orders": 6
},
{
"quantity": 4000,
"price": 3.8,
"orders": 4
},
{
"quantity": 5000,
"price": 3.85,
"orders": 4
},
{
"quantity": 4000,
"price": 3.9,
"orders": 3
},
{
"quantity": 9000,
"price": 3.95,
"orders": 4
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|113269",
"symbol": "LICHSGFIN25MAY610CE",
"last_price": 3.45,
"volume": 2881000,
"average_price": 4.98,
"oi": 1146000,
"net_change": -0.8,
"total_buy_quantity": 330000,
"total_sell_quantity": 438000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.25,
"last_trade_time": "1747994395071",
"oi_day_high": 1201000,
"oi_day_low": 936000
},
"NSE_FO:IEX25MAY190CE": {
"ohlc": {
"open": 6.5,
"high": 7.25,
"low": 5.4,
"close": 6.4
},
"depth": {
"buy": [
{
"quantity": 3750,
"price": 6.15,
"orders": 1
},
{
"quantity": 3750,
"price": 6.1,
"orders": 1
},
{
"quantity": 3750,
"price": 6,
"orders": 1
},
{
"quantity": 3750,
"price": 5.9,
"orders": 1
},
{
"quantity": 7500,
"price": 5.75,
"orders": 1
}
],
"sell": [
{
"quantity": 7500,
"price": 6.3,
"orders": 2
},
{
"quantity": 7500,
"price": 6.35,
"orders": 2
},
{
"quantity": 11250,
"price": 6.4,
"orders": 3
},
{
"quantity": 11250,
"price": 6.45,
"orders": 2
},
{
"quantity": 3750,
"price": 6.55,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|92033",
"symbol": "IEX25MAY190CE",
"last_price": 6.4,
"volume": 472500,
"average_price": 6.41,
"oi": 1815000,
"net_change": -0.4,
"total_buy_quantity": 345000,
"total_sell_quantity": 288750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.8,
"last_trade_time": "1747994039587",
"oi_day_high": 1841250,
"oi_day_low": 1743750
},
"NSE_FO:PAGEIND25MAY45000CE": {
"ohlc": {
"open": 2613,
"high": 2613,
"low": 2536.8,
"close": 2536.8
},
"depth": {
"buy": [
{
"quantity": 15,
"price": 2522.6,
"orders": 1
},
{
"quantity": 30,
"price": 2522.55,
"orders": 1
},
{
"quantity": 45,
"price": 2207.45,
"orders": 1
},
{
"quantity": 60,
"price": 2139.8,
"orders": 1
},
{
"quantity": 150,
"price": 1954.6,
"orders": 1
}
],
"sell": [
{
"quantity": 15,
"price": 2817.85,
"orders": 1
},
{
"quantity": 75,
"price": 2817.9,
"orders": 1
},
{
"quantity": 45,
"price": 2868.25,
"orders": 1
},
{
"quantity": 60,
"price": 2873.35,
"orders": 1
},
{
"quantity": 150,
"price": 2900.55,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|112170",
"symbol": "PAGEIND25MAY45000CE",
"last_price": 2536.8,
"volume": 60,
"average_price": 2591.22,
"oi": 705,
"net_change": -489.05,
"total_buy_quantity": 900,
"total_sell_quantity": 525,
"lower_circuit_limit": 897.75,
"upper_circuit_limit": 5153.95,
"last_trade_time": "1747993465984",
"oi_day_high": 705,
"oi_day_low": 675
},
"NSE_FO:GMRAIRPORT25MAY89CE": {
"ohlc": {
"open": 1.85,
"high": 1.85,
"low": 0.6,
"close": 0.65
},
"depth": {
"buy": [
{
"quantity": 84375,
"price": 0.6,
"orders": 10
},
{
"quantity": 95625,
"price": 0.55,
"orders": 8
},
{
"quantity": 101250,
"price": 0.5,
"orders": 6
},
{
"quantity": 180000,
"price": 0.45,
"orders": 8
},
{
"quantity": 230625,
"price": 0.4,
"orders": 6
}
],
"sell": [
{
"quantity": 78750,
"price": 0.7,
"orders": 7
},
{
"quantity": 106875,
"price": 0.75,
"orders": 10
},
{
"quantity": 202500,
"price": 0.8,
"orders": 10
},
{
"quantity": 61875,
"price": 0.85,
"orders": 8
},
{
"quantity": 33750,
"price": 0.9,
"orders": 4
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|90010",
"symbol": "GMRAIRPORT25MAY89CE",
"last_price": 0.65,
"volume": 6367500,
"average_price": 0.86,
"oi": 3240000,
"net_change": -1.3,
"total_buy_quantity": 2520000,
"total_sell_quantity": 1726875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.95,
"last_trade_time": "1747994381619",
"oi_day_high": 3521250,
"oi_day_low": 3172500
},
"NSE_FO:GRASIM25MAY2720CE": {
"ohlc": {
"open": 25.05,
"high": 57,
"low": 11.2,
"close": 12.55
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 12.3,
"orders": 2
},
{
"quantity": 1750,
"price": 12.2,
"orders": 2
},
{
"quantity": 250,
"price": 12.15,
"orders": 1
},
{
"quantity": 250,
"price": 12.1,
"orders": 1
},
{
"quantity": 750,
"price": 12.05,
"orders": 2
}
],
"sell": [
{
"quantity": 250,
"price": 12.55,
"orders": 1
},
{
"quantity": 750,
"price": 12.6,
"orders": 2
},
{
"quantity": 250,
"price": 12.65,
"orders": 1
},
{
"quantity": 750,
"price": 12.7,
"orders": 2
},
{
"quantity": 250,
"price": 12.75,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|84984",
"symbol": "GRASIM25MAY2720CE",
"last_price": 12.55,
"volume": 2075500,
"average_price": 33.05,
"oi": 140250,
"net_change": -13.85,
"total_buy_quantity": 308750,
"total_sell_quantity": 74500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 69.2,
"last_trade_time": "1747994394986",
"oi_day_high": 163750,
"oi_day_low": 61500
},
"NSE_FO:NATIONALUM25MAY160PE": {
"ohlc": {
"open": 0.15,
"high": 0.2,
"low": 0.1,
"close": 0.1
},
"depth": {
"buy": [
{
"quantity": 731250,
"price": 0.05,
"orders": 15
},
{
"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": 60000,
"price": 0.1,
"orders": 4
},
{
"quantity": 266250,
"price": 0.15,
"orders": 11
},
{
"quantity": 281250,
"price": 0.2,
"orders": 10
},
{
"quantity": 11250,
"price": 0.25,
"orders": 1
},
{
"quantity": 18750,
"price": 0.3,
"orders": 3
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|107480",
"symbol": "NATIONALUM25MAY160PE",
"last_price": 0.1,
"volume": 468750,
"average_price": 0.11,
"oi": 1773750,
"net_change": -0.05,
"total_buy_quantity": 731250,
"total_sell_quantity": 1215000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.15,
"last_trade_time": "1747994208207",
"oi_day_high": 1815000,
"oi_day_low": 1743750
},
"NSE_FO:TATACHEM25MAY860CE": {
"ohlc": {
"open": 9.25,
"high": 29.85,
"low": 9.25,
"close": 18.5
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 18.5,
"orders": 1
},
{
"quantity": 550,
"price": 18.2,
"orders": 1
},
{
"quantity": 550,
"price": 18.1,
"orders": 1
},
{
"quantity": 550,
"price": 17.7,
"orders": 1
},
{
"quantity": 2200,
"price": 17.65,
"orders": 1
}
],
"sell": [
{
"quantity": 1100,
"price": 18.6,
"orders": 1
},
{
"quantity": 1100,
"price": 18.7,
"orders": 2
},
{
"quantity": 1100,
"price": 18.75,
"orders": 2
},
{
"quantity": 550,
"price": 18.8,
"orders": 1
},
{
"quantity": 550,
"price": 18.85,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|141648",
"symbol": "TATACHEM25MAY860CE",
"last_price": 18.5,
"volume": 1191300,
"average_price": 19.58,
"oi": 548350,
"net_change": 7.35,
"total_buy_quantity": 168850,
"total_sell_quantity": 143000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.1,
"last_trade_time": "1747994392397",
"oi_day_high": 743050,
"oi_day_low": 548350
},
"NSE_FO:DRREDDY25MAY1120CE": {
"ohlc": {
"open": 100.4,
"high": 100.4,
"low": 100.4,
"close": 100.4
},
"depth": {
"buy": [
{
"quantity": 3125,
"price": 100.25,
"orders": 1
},
{
"quantity": 2500,
"price": 100.2,
"orders": 1
},
{
"quantity": 6250,
"price": 97.85,
"orders": 1
},
{
"quantity": 6250,
"price": 95.55,
"orders": 1
},
{
"quantity": 18750,
"price": 94.75,
"orders": 1
}
],
"sell": [
{
"quantity": 3125,
"price": 114.05,
"orders": 1
},
{
"quantity": 2500,
"price": 114.1,
"orders": 1
},
{
"quantity": 3125,
"price": 116.05,
"orders": 1
},
{
"quantity": 6250,
"price": 117.3,
"orders": 1
},
{
"quantity": 6250,
"price": 117.35,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+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": 40000,
"total_sell_quantity": 40000,
"lower_circuit_limit": 54.5,
"upper_circuit_limit": 152.9,
"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": 4000,
"price": 224.3,
"orders": 1
},
{
"quantity": 3200,
"price": 224.25,
"orders": 1
},
{
"quantity": 3200,
"price": 213.1,
"orders": 1
},
{
"quantity": 24000,
"price": 206.7,
"orders": 1
},
{
"quantity": 4000,
"price": 206.65,
"orders": 1
}
],
"sell": [
{
"quantity": 3200,
"price": 238.05,
"orders": 1
},
{
"quantity": 8000,
"price": 238.1,
"orders": 1
},
{
"quantity": 3200,
"price": 238.65,
"orders": 1
},
{
"quantity": 4000,
"price": 239.05,
"orders": 1
},
{
"quantity": 8000,
"price": 239.65,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+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": 55200,
"total_sell_quantity": 50400,
"lower_circuit_limit": 99.75,
"upper_circuit_limit": 327.5,
"last_trade_time": "1747804604000",
"oi_day_high": 34400,
"oi_day_low": 33600
},
"NSE_FO:IREDA25MAY175PE": {
"ohlc": {
"open": 6.9,
"high": 7.8,
"low": 5,
"close": 5.4
},
"depth": {
"buy": [
{
"quantity": 8700,
"price": 5.35,
"orders": 2
},
{
"quantity": 14500,
"price": 5.3,
"orders": 4
},
{
"quantity": 26100,
"price": 5.25,
"orders": 7
},
{
"quantity": 11600,
"price": 5.2,
"orders": 3
},
{
"quantity": 17400,
"price": 5.15,
"orders": 4
}
],
"sell": [
{
"quantity": 8700,
"price": 5.45,
"orders": 2
},
{
"quantity": 8700,
"price": 5.5,
"orders": 2
},
{
"quantity": 23200,
"price": 5.55,
"orders": 6
},
{
"quantity": 14500,
"price": 5.6,
"orders": 4
},
{
"quantity": 17400,
"price": 5.65,
"orders": 4
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|96563",
"symbol": "IREDA25MAY175PE",
"last_price": 5.4,
"volume": 504600,
"average_price": 5.98,
"oi": 1081700,
"net_change": -1.55,
"total_buy_quantity": 408900,
"total_sell_quantity": 484300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.95,
"last_trade_time": "1747994181945",
"oi_day_high": 1136800,
"oi_day_low": 1070100
},
"NSE_FO:ASHOKLEY25MAY230PE": {
"ohlc": {
"open": 1.5,
"high": 2.1,
"low": 0.75,
"close": 1.25
},
"depth": {
"buy": [
{
"quantity": 25000,
"price": 1.4,
"orders": 5
},
{
"quantity": 40000,
"price": 1.35,
"orders": 7
},
{
"quantity": 72500,
"price": 1.3,
"orders": 10
},
{
"quantity": 67500,
"price": 1.25,
"orders": 13
},
{
"quantity": 147500,
"price": 1.2,
"orders": 10
}
],
"sell": [
{
"quantity": 32500,
"price": 1.45,
"orders": 6
},
{
"quantity": 60000,
"price": 1.5,
"orders": 10
},
{
"quantity": 37500,
"price": 1.55,
"orders": 7
},
{
"quantity": 50000,
"price": 1.6,
"orders": 8
},
{
"quantity": 35000,
"price": 1.65,
"orders": 8
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|67237",
"symbol": "ASHOKLEY25MAY230PE",
"last_price": 1.25,
"volume": 11485000,
"average_price": 1.37,
"oi": 3092500,
"net_change": -0.55,
"total_buy_quantity": 1285000,
"total_sell_quantity": 1002500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.8,
"last_trade_time": "1747994398476",
"oi_day_high": 3110000,
"oi_day_low": 2165000
},
"NSE_FO:DEEPAKNTR25MAY2000PE": {
"ohlc": {
"open": 20,
"high": 26.6,
"low": 18.65,
"close": 23.75
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 23,
"orders": 1
},
{
"quantity": 300,
"price": 22.95,
"orders": 1
},
{
"quantity": 600,
"price": 22.85,
"orders": 1
},
{
"quantity": 300,
"price": 22.75,
"orders": 1
},
{
"quantity": 600,
"price": 22.25,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 24.55,
"orders": 1
},
{
"quantity": 300,
"price": 24.6,
"orders": 1
},
{
"quantity": 600,
"price": 24.65,
"orders": 1
},
{
"quantity": 300,
"price": 24.7,
"orders": 1
},
{
"quantity": 300,
"price": 24.8,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|78773",
"symbol": "DEEPAKNTR25MAY2000PE",
"last_price": 23.75,
"volume": 93900,
"average_price": 22.36,
"oi": 62100,
"net_change": -2.35,
"total_buy_quantity": 88200,
"total_sell_quantity": 51900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 62.15,
"last_trade_time": "1747994328726",
"oi_day_high": 69600,
"oi_day_low": 56700
},
"NSE_FO:ABCAPITAL25MAY202.5CE": {
"ohlc": {
"open": 18.9,
"high": 18.9,
"low": 18.9,
"close": 18.9
},
"depth": {
"buy": [
{
"quantity": 2700,
"price": 19.4,
"orders": 1
},
{
"quantity": 10800,
"price": 18.1,
"orders": 1
},
{
"quantity": 27000,
"price": 17.35,
"orders": 1
},
{
"quantity": 108000,
"price": 13.6,
"orders": 1
},
{
"quantity": 2700,
"price": 13.55,
"orders": 1
}
],
"sell": [
{
"quantity": 13500,
"price": 20.9,
"orders": 1
},
{
"quantity": 18900,
"price": 20.95,
"orders": 1
},
{
"quantity": 24300,
"price": 21.05,
"orders": 2
},
{
"quantity": 27000,
"price": 21.1,
"orders": 1
},
{
"quantity": 27000,
"price": 21.5,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|65397",
"symbol": "ABCAPITAL25MAY202.5CE",
"last_price": 18.9,
"volume": 0,
"average_price": 0,
"oi": 261900,
"net_change": 0.05,
"total_buy_quantity": 216000,
"total_sell_quantity": 253800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.85,
"last_trade_time": "1747906573000",
"oi_day_high": 267300,
"oi_day_low": 261900
},
"NSE_FO:PHOENIXLTD25MAY1650PE": {
"ohlc": {
"open": 50,
"high": 67.1,
"low": 47,
"close": 59.9
},
"depth": {
"buy": [
{
"quantity": 2100,
"price": 60.1,
"orders": 2
},
{
"quantity": 350,
"price": 60.05,
"orders": 1
},
{
"quantity": 350,
"price": 59.85,
"orders": 1
},
{
"quantity": 2450,
"price": 59.25,
"orders": 2
},
{
"quantity": 350,
"price": 58.35,
"orders": 1
}
],
"sell": [
{
"quantity": 1400,
"price": 71.3,
"orders": 1
},
{
"quantity": 350,
"price": 71.35,
"orders": 1
},
{
"quantity": 350,
"price": 71.45,
"orders": 1
},
{
"quantity": 350,
"price": 71.55,
"orders": 1
},
{
"quantity": 350,
"price": 71.85,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|128672",
"symbol": "PHOENIXLTD25MAY1650PE",
"last_price": 59.9,
"volume": 21700,
"average_price": 55.46,
"oi": 27300,
"net_change": -9.45,
"total_buy_quantity": 23450,
"total_sell_quantity": 32200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 155.05,
"last_trade_time": "1747992906363",
"oi_day_high": 32900,
"oi_day_low": 27300
},
"NSE_FO:OIL25MAY400PE": {
"ohlc": {
"open": 2,
"high": 2.35,
"low": 0.6,
"close": 0.75
},
"depth": {
"buy": [
{
"quantity": 3225,
"price": 0.6,
"orders": 2
},
{
"quantity": 5375,
"price": 0.55,
"orders": 3
},
{
"quantity": 23650,
"price": 0.5,
"orders": 5
},
{
"quantity": 8600,
"price": 0.45,
"orders": 3
},
{
"quantity": 4300,
"price": 0.4,
"orders": 3
}
],
"sell": [
{
"quantity": 3225,
"price": 0.7,
"orders": 3
},
{
"quantity": 12900,
"price": 0.75,
"orders": 5
},
{
"quantity": 11825,
"price": 0.8,
"orders": 5
},
{
"quantity": 13975,
"price": 0.85,
"orders": 4
},
{
"quantity": 27950,
"price": 0.9,
"orders": 10
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|111301",
"symbol": "OIL25MAY400PE",
"last_price": 0.75,
"volume": 774000,
"average_price": 1.05,
"oi": 416025,
"net_change": -1.6,
"total_buy_quantity": 273050,
"total_sell_quantity": 470850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.35,
"last_trade_time": "1747994257900",
"oi_day_high": 503100,
"oi_day_low": 416025
},
"NSE_FO:DRREDDY25MAY1200PE": {
"ohlc": {
"open": 6.75,
"high": 9.75,
"low": 3.5,
"close": 4
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 3.75,
"orders": 1
},
{
"quantity": 1250,
"price": 3.7,
"orders": 2
},
{
"quantity": 1875,
"price": 3.65,
"orders": 3
},
{
"quantity": 1875,
"price": 3.6,
"orders": 3
},
{
"quantity": 1875,
"price": 3.55,
"orders": 3
}
],
"sell": [
{
"quantity": 625,
"price": 3.85,
"orders": 1
},
{
"quantity": 1250,
"price": 3.9,
"orders": 2
},
{
"quantity": 3750,
"price": 3.95,
"orders": 4
},
{
"quantity": 3750,
"price": 4,
"orders": 5
},
{
"quantity": 10625,
"price": 4.05,
"orders": 7
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|81221",
"symbol": "DRREDDY25MAY1200PE",
"last_price": 4,
"volume": 746875,
"average_price": 4.76,
"oi": 671250,
"net_change": -3.35,
"total_buy_quantity": 508125,
"total_sell_quantity": 236250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.35,
"last_trade_time": "1747994372362",
"oi_day_high": 692500,
"oi_day_low": 583125
},
"NSE_FO:INDUSTOWER25MAY405CE": {
"ohlc": {
"open": 1.4,
"high": 1.75,
"low": 0.7,
"close": 0.8
},
"depth": {
"buy": [
{
"quantity": 18700,
"price": 0.75,
"orders": 5
},
{
"quantity": 27200,
"price": 0.7,
"orders": 8
},
{
"quantity": 23800,
"price": 0.65,
"orders": 8
},
{
"quantity": 8500,
"price": 0.6,
"orders": 3
},
{
"quantity": 10200,
"price": 0.55,
"orders": 3
}
],
"sell": [
{
"quantity": 15300,
"price": 0.8,
"orders": 4
},
{
"quantity": 23800,
"price": 0.85,
"orders": 9
},
{
"quantity": 22100,
"price": 0.9,
"orders": 9
},
{
"quantity": 25500,
"price": 0.95,
"orders": 10
},
{
"quantity": 10200,
"price": 1,
"orders": 5
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|105211",
"symbol": "INDUSTOWER25MAY405CE",
"last_price": 0.8,
"volume": 1215500,
"average_price": 0.97,
"oi": 1188300,
"net_change": -0.55,
"total_buy_quantity": 350200,
"total_sell_quantity": 498100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.35,
"last_trade_time": "1747994306895",
"oi_day_high": 1431400,
"oi_day_low": 1178100
},
"NSE_FO:GODREJCP25MAY1260PE": {
"ohlc": {
"open": 13.5,
"high": 14.75,
"low": 6.5,
"close": 7.3
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 6.1,
"orders": 1
},
{
"quantity": 500,
"price": 6.05,
"orders": 1
},
{
"quantity": 15000,
"price": 6,
"orders": 1
},
{
"quantity": 6500,
"price": 4.1,
"orders": 2
},
{
"quantity": 2500,
"price": 3.45,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 8.3,
"orders": 1
},
{
"quantity": 1000,
"price": 8.35,
"orders": 1
},
{
"quantity": 10000,
"price": 9.3,
"orders": 1
},
{
"quantity": 4500,
"price": 11.4,
"orders": 1
},
{
"quantity": 2000,
"price": 12.85,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|83859",
"symbol": "GODREJCP25MAY1260PE",
"last_price": 7.3,
"volume": 116000,
"average_price": 8.65,
"oi": 101500,
"net_change": -7.6,
"total_buy_quantity": 222000,
"total_sell_quantity": 52000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 44,
"last_trade_time": "1747993377186",
"oi_day_high": 104000,
"oi_day_low": 96500
},
"NSE_FO:TCS25MAY3400CE": {
"ohlc": {
"open": 92.35,
"high": 145,
"low": 90,
"close": 116.2
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 116.15,
"orders": 1
},
{
"quantity": 175,
"price": 116.1,
"orders": 1
},
{
"quantity": 175,
"price": 115.55,
"orders": 1
},
{
"quantity": 175,
"price": 114.1,
"orders": 1
},
{
"quantity": 350,
"price": 114.05,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 117.05,
"orders": 1
},
{
"quantity": 175,
"price": 117.2,
"orders": 1
},
{
"quantity": 175,
"price": 117.25,
"orders": 1
},
{
"quantity": 175,
"price": 117.65,
"orders": 1
},
{
"quantity": 175,
"price": 118.35,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|131752",
"symbol": "TCS25MAY3400CE",
"last_price": 116.2,
"volume": 103600,
"average_price": 124.76,
"oi": 296100,
"net_change": 24.55,
"total_buy_quantity": 21875,
"total_sell_quantity": 20825,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 295.5,
"last_trade_time": "1747994354726",
"oi_day_high": 312375,
"oi_day_low": 295050
},
"NSE_FO:SHREECEM25MAY30750CE": {
"ohlc": {
"open": 999,
"high": 999,
"low": 785.2,
"close": 808.3
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 701.65,
"orders": 1
},
{
"quantity": 25,
"price": 701.6,
"orders": 1
},
{
"quantity": 50,
"price": 701.55,
"orders": 1
},
{
"quantity": 25,
"price": 701.5,
"orders": 1
},
{
"quantity": 125,
"price": 701.3,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 828.6,
"orders": 1
},
{
"quantity": 25,
"price": 828.65,
"orders": 1
},
{
"quantity": 75,
"price": 903.25,
"orders": 1
},
{
"quantity": 175,
"price": 903.3,
"orders": 2
},
{
"quantity": 125,
"price": 932.35,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|136588",
"symbol": "SHREECEM25MAY30750CE",
"last_price": 808.3,
"volume": 125,
"average_price": 857.99,
"oi": 1000,
"net_change": -113.1,
"total_buy_quantity": 2675,
"total_sell_quantity": 1050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 1900.05,
"last_trade_time": "1747994164114",
"oi_day_high": 1000,
"oi_day_low": 1000
},
"NSE_FO:BSOFT25MAY395PE": {
"ohlc": {
"open": 0.7,
"high": 0.7,
"low": 0.45,
"close": 0.45
},
"depth": {
"buy": [
{
"quantity": 18000,
"price": 0.45,
"orders": 4
},
{
"quantity": 10000,
"price": 0.4,
"orders": 4
},
{
"quantity": 11000,
"price": 0.35,
"orders": 5
},
{
"quantity": 12000,
"price": 0.3,
"orders": 4
},
{
"quantity": 4000,
"price": 0.25,
"orders": 3
}
],
"sell": [
{
"quantity": 5000,
"price": 0.6,
"orders": 4
},
{
"quantity": 3000,
"price": 0.65,
"orders": 3
},
{
"quantity": 2000,
"price": 0.7,
"orders": 2
},
{
"quantity": 2000,
"price": 0.75,
"orders": 2
},
{
"quantity": 2000,
"price": 0.8,
"orders": 2
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|77886",
"symbol": "BSOFT25MAY395PE",
"last_price": 0.45,
"volume": 69000,
"average_price": 0.53,
"oi": 162000,
"net_change": -0.65,
"total_buy_quantity": 173000,
"total_sell_quantity": 182000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.1,
"last_trade_time": "1747991389564",
"oi_day_high": 194000,
"oi_day_low": 161000
},
"NSE_FO:HINDALCO25MAY630PE": {
"ohlc": {
"open": 2.95,
"high": 4.75,
"low": 1.7,
"close": 2
},
"depth": {
"buy": [
{
"quantity": 15400,
"price": 1.85,
"orders": 8
},
{
"quantity": 15400,
"price": 1.8,
"orders": 7
},
{
"quantity": 25200,
"price": 1.75,
"orders": 9
},
{
"quantity": 14000,
"price": 1.7,
"orders": 6
},
{
"quantity": 9800,
"price": 1.65,
"orders": 3
}
],
"sell": [
{
"quantity": 5600,
"price": 1.95,
"orders": 2
},
{
"quantity": 12600,
"price": 2,
"orders": 7
},
{
"quantity": 16800,
"price": 2.05,
"orders": 9
},
{
"quantity": 22400,
"price": 2.1,
"orders": 11
},
{
"quantity": 22400,
"price": 2.15,
"orders": 9
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|96975",
"symbol": "HINDALCO25MAY630PE",
"last_price": 2,
"volume": 1965600,
"average_price": 2.7,
"oi": 847000,
"net_change": -1.1,
"total_buy_quantity": 849800,
"total_sell_quantity": 295400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.1,
"last_trade_time": "1747994341471",
"oi_day_high": 883400,
"oi_day_low": 789600
},
"NSE_FO:IDFCFIRSTB25MAY68PE": {
"ohlc": {
"open": 1.55,
"high": 1.7,
"low": 1.3,
"close": 1.4
},
"depth": {
"buy": [
{
"quantity": 105000,
"price": 1.35,
"orders": 9
},
{
"quantity": 90000,
"price": 1.3,
"orders": 6
},
{
"quantity": 90000,
"price": 1.25,
"orders": 7
},
{
"quantity": 75000,
"price": 1.2,
"orders": 4
},
{
"quantity": 105000,
"price": 1.15,
"orders": 4
}
],
"sell": [
{
"quantity": 82500,
"price": 1.5,
"orders": 10
},
{
"quantity": 120000,
"price": 1.55,
"orders": 13
},
{
"quantity": 75000,
"price": 1.6,
"orders": 7
},
{
"quantity": 30000,
"price": 1.65,
"orders": 4
},
{
"quantity": 37500,
"price": 1.7,
"orders": 4
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|91755",
"symbol": "IDFCFIRSTB25MAY68PE",
"last_price": 1.4,
"volume": 6547500,
"average_price": 1.41,
"oi": 9112500,
"net_change": -0.25,
"total_buy_quantity": 817500,
"total_sell_quantity": 1117500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.65,
"last_trade_time": "1747994211306",
"oi_day_high": 9277500,
"oi_day_low": 8550000
},
"NSE_FO:JINDALSTEL25MAY910CE": {
"ohlc": {
"open": 49.7,
"high": 52.45,
"low": 47.95,
"close": 48
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 47.25,
"orders": 1
},
{
"quantity": 625,
"price": 47.2,
"orders": 1
},
{
"quantity": 625,
"price": 47.1,
"orders": 1
},
{
"quantity": 625,
"price": 47.05,
"orders": 1
},
{
"quantity": 625,
"price": 46.95,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 48.55,
"orders": 1
},
{
"quantity": 625,
"price": 48.6,
"orders": 1
},
{
"quantity": 1875,
"price": 49.25,
"orders": 1
},
{
"quantity": 625,
"price": 49.3,
"orders": 1
},
{
"quantity": 625,
"price": 49.45,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|109180",
"symbol": "JINDALSTEL25MAY910CE",
"last_price": 48,
"volume": 23750,
"average_price": 50.66,
"oi": 166875,
"net_change": -11.6,
"total_buy_quantity": 61875,
"total_sell_quantity": 63125,
"lower_circuit_limit": 8.7,
"upper_circuit_limit": 110.5,
"last_trade_time": "1747994357098",
"oi_day_high": 175000,
"oi_day_low": 166250
},
"NSE_FO:ICICIGI25MAY1880CE": {
"ohlc": {
"open": 16.35,
"high": 40.05,
"low": 16.35,
"close": 30.35
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 30.3,
"orders": 1
},
{
"quantity": 250,
"price": 30.1,
"orders": 1
},
{
"quantity": 500,
"price": 30.05,
"orders": 1
},
{
"quantity": 250,
"price": 29.6,
"orders": 1
},
{
"quantity": 500,
"price": 29.05,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 30.95,
"orders": 1
},
{
"quantity": 250,
"price": 31,
"orders": 1
},
{
"quantity": 250,
"price": 31.35,
"orders": 1
},
{
"quantity": 250,
"price": 31.4,
"orders": 1
},
{
"quantity": 250,
"price": 31.5,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|90966",
"symbol": "ICICIGI25MAY1880CE",
"last_price": 30.35,
"volume": 261250,
"average_price": 28.02,
"oi": 60750,
"net_change": 10.2,
"total_buy_quantity": 35750,
"total_sell_quantity": 23500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 60.5,
"last_trade_time": "1747994339098",
"oi_day_high": 81000,
"oi_day_low": 54000
},
"NSE_FO:ACC25MAY2060PE": {
"ohlc": {
"open": 100.3,
"high": 107.95,
"low": 98.6,
"close": 101.55
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 96.15,
"orders": 1
},
{
"quantity": 300,
"price": 96.1,
"orders": 1
},
{
"quantity": 600,
"price": 96,
"orders": 2
},
{
"quantity": 2100,
"price": 95.7,
"orders": 1
},
{
"quantity": 2100,
"price": 95.35,
"orders": 2
}
],
"sell": [
{
"quantity": 600,
"price": 117.25,
"orders": 2
},
{
"quantity": 300,
"price": 117.3,
"orders": 1
},
{
"quantity": 300,
"price": 117.4,
"orders": 1
},
{
"quantity": 300,
"price": 117.5,
"orders": 1
},
{
"quantity": 1200,
"price": 117.55,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|65938",
"symbol": "ACC25MAY2060PE",
"last_price": 101.55,
"volume": 7800,
"average_price": 102.72,
"oi": 34800,
"net_change": -38.65,
"total_buy_quantity": 31500,
"total_sell_quantity": 26100,
"lower_circuit_limit": 26.3,
"upper_circuit_limit": 211.2,
"last_trade_time": "1747993435588",
"oi_day_high": 41100,
"oi_day_low": 34800
},
"NSE_FO:ESCORTS25MAY3400CE": {
"ohlc": {
"open": 150,
"high": 200.25,
"low": 118.55,
"close": 118.55
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 113.25,
"orders": 1
},
{
"quantity": 150,
"price": 113.2,
"orders": 1
},
{
"quantity": 150,
"price": 113.05,
"orders": 1
},
{
"quantity": 150,
"price": 105.8,
"orders": 1
},
{
"quantity": 2400,
"price": 100.95,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 116.75,
"orders": 1
},
{
"quantity": 150,
"price": 116.8,
"orders": 1
},
{
"quantity": 150,
"price": 119.9,
"orders": 1
},
{
"quantity": 300,
"price": 119.95,
"orders": 1
},
{
"quantity": 150,
"price": 124.9,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|81711",
"symbol": "ESCORTS25MAY3400CE",
"last_price": 118.55,
"volume": 3900,
"average_price": 150.07,
"oi": 50250,
"net_change": -19.85,
"total_buy_quantity": 20700,
"total_sell_quantity": 20850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 289.9,
"last_trade_time": "1747994370941",
"oi_day_high": 51600,
"oi_day_low": 50250
},
"NSE_FO:JSL25MAY570PE": {
"ohlc": {
"open": 0.45,
"high": 0.45,
"low": 0.45,
"close": 0.45
},
"depth": {
"buy": [
{
"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
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 775,
"price": 0.8,
"orders": 1
},
{
"quantity": 1550,
"price": 1.2,
"orders": 1
},
{
"quantity": 38750,
"price": 3.6,
"orders": 1
},
{
"quantity": 38750,
"price": 3.65,
"orders": 1
},
{
"quantity": 3875,
"price": 4,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+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": 15500,
"total_sell_quantity": 117800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.6,
"last_trade_time": "1747818352000",
"oi_day_high": 51925,
"oi_day_low": 49600
},
"NSE_FO:BANKBARODA25MAY252.5PE": {
"ohlc": {
"open": 10.75,
"high": 10.75,
"low": 9.05,
"close": 9.65
},
"depth": {
"buy": [
{
"quantity": 2925,
"price": 9.6,
"orders": 1
},
{
"quantity": 2925,
"price": 9.55,
"orders": 1
},
{
"quantity": 2925,
"price": 9.5,
"orders": 1
},
{
"quantity": 2925,
"price": 9.3,
"orders": 1
},
{
"quantity": 2925,
"price": 9.25,
"orders": 1
}
],
"sell": [
{
"quantity": 5850,
"price": 9.8,
"orders": 2
},
{
"quantity": 2925,
"price": 9.85,
"orders": 1
},
{
"quantity": 5850,
"price": 9.95,
"orders": 1
},
{
"quantity": 2925,
"price": 10.05,
"orders": 1
},
{
"quantity": 2925,
"price": 10.1,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|73653",
"symbol": "BANKBARODA25MAY252.5PE",
"last_price": 9.65,
"volume": 40950,
"average_price": 9.82,
"oi": 128700,
"net_change": -4,
"total_buy_quantity": 310050,
"total_sell_quantity": 310050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.65,
"last_trade_time": "1747994348586",
"oi_day_high": 134550,
"oi_day_low": 128700
},
"NSE_FO:LICI25MAY820PE": {
"ohlc": {
"open": 2.5,
"high": 3.25,
"low": 1.55,
"close": 1.85
},
"depth": {
"buy": [
{
"quantity": 575,
"price": 1.8,
"orders": 1
},
{
"quantity": 575,
"price": 1.75,
"orders": 1
},
{
"quantity": 575,
"price": 1.7,
"orders": 1
},
{
"quantity": 1725,
"price": 1.65,
"orders": 1
},
{
"quantity": 575,
"price": 1.6,
"orders": 1
}
],
"sell": [
{
"quantity": 575,
"price": 1.95,
"orders": 1
},
{
"quantity": 1150,
"price": 2,
"orders": 2
},
{
"quantity": 575,
"price": 2.05,
"orders": 1
},
{
"quantity": 13225,
"price": 2.1,
"orders": 4
},
{
"quantity": 1150,
"price": 2.15,
"orders": 2
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|101391",
"symbol": "LICI25MAY820PE",
"last_price": 1.85,
"volume": 83375,
"average_price": 2.24,
"oi": 175950,
"net_change": -3.05,
"total_buy_quantity": 191475,
"total_sell_quantity": 121325,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.9,
"last_trade_time": "1747994348331",
"oi_day_high": 186875,
"oi_day_low": 174800
},
"NSE_FO:BEL25MAY305CE": {
"ohlc": {
"open": 80.55,
"high": 81.75,
"low": 77.45,
"close": 79.2
},
"depth": {
"buy": [
{
"quantity": 2850,
"price": 78.65,
"orders": 1
},
{
"quantity": 2850,
"price": 78.6,
"orders": 1
},
{
"quantity": 2850,
"price": 78.55,
"orders": 1
},
{
"quantity": 17100,
"price": 78.3,
"orders": 6
},
{
"quantity": 8550,
"price": 78.2,
"orders": 1
}
],
"sell": [
{
"quantity": 2850,
"price": 79.45,
"orders": 1
},
{
"quantity": 2850,
"price": 79.5,
"orders": 1
},
{
"quantity": 2850,
"price": 79.6,
"orders": 1
},
{
"quantity": 2850,
"price": 79.65,
"orders": 1
},
{
"quantity": 8550,
"price": 80.1,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|74554",
"symbol": "BEL25MAY305CE",
"last_price": 79.2,
"volume": 96900,
"average_price": 79.28,
"oi": 1362300,
"net_change": -0.4,
"total_buy_quantity": 219450,
"total_sell_quantity": 196650,
"lower_circuit_limit": 53.3,
"upper_circuit_limit": 105.9,
"last_trade_time": "1747994293803",
"oi_day_high": 1402200,
"oi_day_low": 1362300
},
"NSE_FO:SUPREMEIND25MAY3500CE": {
"ohlc": {
"open": 327.95,
"high": 422,
"low": 302.8,
"close": 393
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 393.05,
"orders": 1
},
{
"quantity": 125,
"price": 393,
"orders": 1
},
{
"quantity": 500,
"price": 379.25,
"orders": 1
},
{
"quantity": 625,
"price": 372.2,
"orders": 1
},
{
"quantity": 1250,
"price": 369.15,
"orders": 1
}
],
"sell": [
{
"quantity": 875,
"price": 433.65,
"orders": 1
},
{
"quantity": 500,
"price": 433.7,
"orders": 1
},
{
"quantity": 125,
"price": 434,
"orders": 1
},
{
"quantity": 125,
"price": 434.1,
"orders": 1
},
{
"quantity": 125,
"price": 434.2,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|141138",
"symbol": "SUPREMEIND25MAY3500CE",
"last_price": 393,
"volume": 6625,
"average_price": 352.34,
"oi": 9625,
"net_change": 59.8,
"total_buy_quantity": 11250,
"total_sell_quantity": 11750,
"lower_circuit_limit": 75.7,
"upper_circuit_limit": 590.7,
"last_trade_time": "1747994196358",
"oi_day_high": 12750,
"oi_day_low": 9375
},
"NSE_FO:DABUR25MAY490CE": {
"ohlc": {
"open": 1.3,
"high": 2.9,
"low": 1.3,
"close": 2
},
"depth": {
"buy": [
{
"quantity": 3750,
"price": 1.9,
"orders": 3
},
{
"quantity": 6250,
"price": 1.85,
"orders": 4
},
{
"quantity": 6250,
"price": 1.8,
"orders": 4
},
{
"quantity": 21250,
"price": 1.75,
"orders": 7
},
{
"quantity": 5000,
"price": 1.7,
"orders": 4
}
],
"sell": [
{
"quantity": 8750,
"price": 2,
"orders": 6
},
{
"quantity": 10000,
"price": 2.05,
"orders": 5
},
{
"quantity": 11250,
"price": 2.1,
"orders": 8
},
{
"quantity": 6250,
"price": 2.15,
"orders": 4
},
{
"quantity": 3750,
"price": 2.2,
"orders": 3
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|78118",
"symbol": "DABUR25MAY490CE",
"last_price": 2,
"volume": 906250,
"average_price": 2.37,
"oi": 1191250,
"net_change": 0.7,
"total_buy_quantity": 450000,
"total_sell_quantity": 290000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.3,
"last_trade_time": "1747994336085",
"oi_day_high": 1211250,
"oi_day_low": 1103750
},
"NSE_FO:SBILIFE25MAY1600PE": {
"ohlc": {
"open": 0.4,
"high": 1.4,
"low": 0.2,
"close": 0.25
},
"depth": {
"buy": [
{
"quantity": 1125,
"price": 0.25,
"orders": 2
},
{
"quantity": 49125,
"price": 0.2,
"orders": 6
},
{
"quantity": 96000,
"price": 0.1,
"orders": 7
},
{
"quantity": 375,
"price": 0.05,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 375,
"price": 0.8,
"orders": 1
},
{
"quantity": 1125,
"price": 0.85,
"orders": 1
},
{
"quantity": 750,
"price": 1.2,
"orders": 1
},
{
"quantity": 375,
"price": 1.45,
"orders": 1
},
{
"quantity": 15000,
"price": 2.25,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|121368",
"symbol": "SBILIFE25MAY1600PE",
"last_price": 0.25,
"volume": 36750,
"average_price": 0.33,
"oi": 345000,
"net_change": -0.3,
"total_buy_quantity": 146625,
"total_sell_quantity": 24000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.55,
"last_trade_time": "1747994058453",
"oi_day_high": 369000,
"oi_day_low": 345000
},
"NSE_FO:KALYANKJIL25MAY520PE": {
"ohlc": {
"open": 1.9,
"high": 2.15,
"low": 1.15,
"close": 1.25
},
"depth": {
"buy": [
{
"quantity": 3100,
"price": 1.2,
"orders": 3
},
{
"quantity": 7750,
"price": 1.15,
"orders": 6
},
{
"quantity": 5425,
"price": 1.1,
"orders": 5
},
{
"quantity": 6200,
"price": 1.05,
"orders": 5
},
{
"quantity": 3100,
"price": 1,
"orders": 3
}
],
"sell": [
{
"quantity": 4650,
"price": 1.35,
"orders": 6
},
{
"quantity": 4650,
"price": 1.4,
"orders": 5
},
{
"quantity": 3875,
"price": 1.45,
"orders": 4
},
{
"quantity": 3875,
"price": 1.5,
"orders": 4
},
{
"quantity": 2325,
"price": 1.55,
"orders": 3
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|99509",
"symbol": "KALYANKJIL25MAY520PE",
"last_price": 1.25,
"volume": 204600,
"average_price": 1.53,
"oi": 431675,
"net_change": -0.7,
"total_buy_quantity": 373550,
"total_sell_quantity": 182125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.95,
"last_trade_time": "1747994395216",
"oi_day_high": 489800,
"oi_day_low": 427800
},
"NSE_FO:POONAWALLA25MAY395CE": {
"ohlc": {
"open": 7.5,
"high": 10.85,
"low": 5.75,
"close": 9.05
},
"depth": {
"buy": [
{
"quantity": 1450,
"price": 8.75,
"orders": 1
},
{
"quantity": 1450,
"price": 8.6,
"orders": 1
},
{
"quantity": 1450,
"price": 8.5,
"orders": 1
},
{
"quantity": 2900,
"price": 8.45,
"orders": 1
},
{
"quantity": 1450,
"price": 8.4,
"orders": 1
}
],
"sell": [
{
"quantity": 2900,
"price": 9.05,
"orders": 2
},
{
"quantity": 1450,
"price": 9.1,
"orders": 1
},
{
"quantity": 1450,
"price": 9.25,
"orders": 1
},
{
"quantity": 1450,
"price": 9.3,
"orders": 1
},
{
"quantity": 1450,
"price": 9.4,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|131891",
"symbol": "POONAWALLA25MAY395CE",
"last_price": 9.05,
"volume": 278400,
"average_price": 8.46,
"oi": 301600,
"net_change": 1.2,
"total_buy_quantity": 191400,
"total_sell_quantity": 207350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.85,
"last_trade_time": "1747992673163",
"oi_day_high": 327700,
"oi_day_low": 294350
},
"NSE_FO:DLF25MAY680PE": {
"ohlc": {
"open": 0.45,
"high": 0.5,
"low": 0.35,
"close": 0.35
},
"depth": {
"buy": [
{
"quantity": 11550,
"price": 0.3,
"orders": 5
},
{
"quantity": 3300,
"price": 0.25,
"orders": 3
},
{
"quantity": 5775,
"price": 0.2,
"orders": 5
},
{
"quantity": 5775,
"price": 0.15,
"orders": 5
},
{
"quantity": 40425,
"price": 0.1,
"orders": 8
}
],
"sell": [
{
"quantity": 18150,
"price": 0.35,
"orders": 6
},
{
"quantity": 3300,
"price": 0.4,
"orders": 4
},
{
"quantity": 2475,
"price": 0.45,
"orders": 3
},
{
"quantity": 4125,
"price": 0.5,
"orders": 4
},
{
"quantity": 2475,
"price": 0.55,
"orders": 3
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|80524",
"symbol": "DLF25MAY680PE",
"last_price": 0.35,
"volume": 75075,
"average_price": 0.42,
"oi": 438900,
"net_change": -0.1,
"total_buy_quantity": 149325,
"total_sell_quantity": 160050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.45,
"last_trade_time": "1747993996282",
"oi_day_high": 469425,
"oi_day_low": 438900
},
"NSE_FO:HDFCLIFE25MAY710PE": {
"ohlc": {
"open": 0.3,
"high": 0.3,
"low": 0.15,
"close": 0.25
},
"depth": {
"buy": [
{
"quantity": 3300,
"price": 0.15,
"orders": 3
},
{
"quantity": 61600,
"price": 0.1,
"orders": 7
},
{
"quantity": 122100,
"price": 0.05,
"orders": 7
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 2200,
"price": 0.2,
"orders": 2
},
{
"quantity": 2200,
"price": 0.25,
"orders": 2
},
{
"quantity": 7700,
"price": 0.3,
"orders": 3
},
{
"quantity": 3300,
"price": 0.35,
"orders": 1
},
{
"quantity": 7700,
"price": 0.4,
"orders": 2
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|94704",
"symbol": "HDFCLIFE25MAY710PE",
"last_price": 0.25,
"volume": 132000,
"average_price": 0.18,
"oi": 300300,
"net_change": -0.25,
"total_buy_quantity": 187000,
"total_sell_quantity": 143000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.5,
"last_trade_time": "1747993489115",
"oi_day_high": 313500,
"oi_day_low": 297000
},
"NSE_FO:LTIM25MAY4550PE": {
"ohlc": {
"open": 3,
"high": 3,
"low": 2.2,
"close": 2.2
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 2.15,
"orders": 2
},
{
"quantity": 150,
"price": 2,
"orders": 1
},
{
"quantity": 300,
"price": 1.95,
"orders": 1
},
{
"quantity": 4500,
"price": 1.4,
"orders": 1
},
{
"quantity": 6000,
"price": 1.35,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 4.85,
"orders": 1
},
{
"quantity": 6000,
"price": 4.9,
"orders": 1
},
{
"quantity": 6000,
"price": 11.7,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|115838",
"symbol": "LTIM25MAY4550PE",
"last_price": 2.2,
"volume": 600,
"average_price": 2.8,
"oi": 14550,
"net_change": -3.5,
"total_buy_quantity": 53700,
"total_sell_quantity": 12150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.5,
"last_trade_time": "1747993996969",
"oi_day_high": 14550,
"oi_day_low": 14400
},
"NSE_FO:PEL25MAY1020PE": {
"ohlc": {
"open": 3.1,
"high": 3.35,
"low": 1.05,
"close": 1.05
},
"depth": {
"buy": [
{
"quantity": 22500,
"price": 0.95,
"orders": 1
},
{
"quantity": 750,
"price": 0.85,
"orders": 1
},
{
"quantity": 1500,
"price": 0.5,
"orders": 2
},
{
"quantity": 6000,
"price": 0.4,
"orders": 1
},
{
"quantity": 45750,
"price": 0.35,
"orders": 3
}
],
"sell": [
{
"quantity": 1500,
"price": 1.1,
"orders": 2
},
{
"quantity": 1500,
"price": 1.15,
"orders": 2
},
{
"quantity": 1500,
"price": 1.2,
"orders": 2
},
{
"quantity": 6000,
"price": 1.25,
"orders": 3
},
{
"quantity": 6000,
"price": 1.3,
"orders": 3
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|127779",
"symbol": "PEL25MAY1020PE",
"last_price": 1.05,
"volume": 35250,
"average_price": 1.89,
"oi": 117750,
"net_change": -1.85,
"total_buy_quantity": 337500,
"total_sell_quantity": 160500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.9,
"last_trade_time": "1747993691539",
"oi_day_high": 129750,
"oi_day_low": 117750
},
"NSE_FO:NYKAA25MAY195PE": {
"ohlc": {
"open": 1.15,
"high": 1.15,
"low": 0.7,
"close": 0.75
},
"depth": {
"buy": [
{
"quantity": 11800,
"price": 0.7,
"orders": 3
},
{
"quantity": 29500,
"price": 0.65,
"orders": 7
},
{
"quantity": 23600,
"price": 0.6,
"orders": 7
},
{
"quantity": 23600,
"price": 0.55,
"orders": 7
},
{
"quantity": 11800,
"price": 0.5,
"orders": 4
}
],
"sell": [
{
"quantity": 17700,
"price": 0.8,
"orders": 5
},
{
"quantity": 14750,
"price": 0.85,
"orders": 3
},
{
"quantity": 14750,
"price": 0.9,
"orders": 3
},
{
"quantity": 14750,
"price": 0.95,
"orders": 4
},
{
"quantity": 17700,
"price": 1,
"orders": 5
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|110598",
"symbol": "NYKAA25MAY195PE",
"last_price": 0.75,
"volume": 758150,
"average_price": 0.87,
"oi": 1227200,
"net_change": -0.8,
"total_buy_quantity": 389400,
"total_sell_quantity": 495600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.55,
"last_trade_time": "1747994253862",
"oi_day_high": 1227200,
"oi_day_low": 932200
},
"NSE_FO:ADANIGREEN25MAY960PE": {
"ohlc": {
"open": 10,
"high": 14.85,
"low": 6.65,
"close": 8.3
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 7.9,
"orders": 1
},
{
"quantity": 375,
"price": 7.85,
"orders": 1
},
{
"quantity": 750,
"price": 7.75,
"orders": 2
},
{
"quantity": 750,
"price": 7.7,
"orders": 2
},
{
"quantity": 375,
"price": 7.65,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 8.3,
"orders": 1
},
{
"quantity": 1125,
"price": 8.35,
"orders": 3
},
{
"quantity": 6375,
"price": 8.4,
"orders": 3
},
{
"quantity": 750,
"price": 8.45,
"orders": 2
},
{
"quantity": 375,
"price": 8.5,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|64785",
"symbol": "ADANIGREEN25MAY960PE",
"last_price": 8.3,
"volume": 813375,
"average_price": 10.19,
"oi": 640125,
"net_change": -3.35,
"total_buy_quantity": 339000,
"total_sell_quantity": 158250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 49.75,
"last_trade_time": "1747994385040",
"oi_day_high": 690000,
"oi_day_low": 619125
},
"NSE_FO:ABCAPITAL25MAY195CE": {
"ohlc": {
"open": 23.25,
"high": 23.25,
"low": 23.25,
"close": 23.25
},
"depth": {
"buy": [
{
"quantity": 13500,
"price": 25.7,
"orders": 1
},
{
"quantity": 10800,
"price": 25.65,
"orders": 1
},
{
"quantity": 10800,
"price": 25.55,
"orders": 1
},
{
"quantity": 27000,
"price": 24.8,
"orders": 1
},
{
"quantity": 27000,
"price": 23.85,
"orders": 1
}
],
"sell": [
{
"quantity": 8100,
"price": 28.35,
"orders": 1
},
{
"quantity": 24300,
"price": 28.4,
"orders": 2
},
{
"quantity": 27000,
"price": 28.65,
"orders": 1
},
{
"quantity": 27000,
"price": 28.95,
"orders": 1
},
{
"quantity": 24300,
"price": 42.9,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|63932",
"symbol": "ABCAPITAL25MAY195CE",
"last_price": 23.25,
"volume": 0,
"average_price": 0,
"oi": 156600,
"net_change": 0,
"total_buy_quantity": 210600,
"total_sell_quantity": 121500,
"lower_circuit_limit": 3.25,
"upper_circuit_limit": 43.25,
"last_trade_time": "1747904754000",
"oi_day_high": 159300,
"oi_day_low": 156600
},
"NSE_FO:PIIND25MAY3650CE": {
"ohlc": {
"open": 61,
"high": 74.7,
"low": 48.5,
"close": 65.4
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 63.65,
"orders": 1
},
{
"quantity": 125,
"price": 63.6,
"orders": 1
},
{
"quantity": 125,
"price": 60.1,
"orders": 1
},
{
"quantity": 125,
"price": 60.05,
"orders": 1
},
{
"quantity": 125,
"price": 60,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 65.55,
"orders": 1
},
{
"quantity": 125,
"price": 65.6,
"orders": 1
},
{
"quantity": 125,
"price": 67.45,
"orders": 1
},
{
"quantity": 250,
"price": 67.5,
"orders": 2
},
{
"quantity": 125,
"price": 68.9,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|129735",
"symbol": "PIIND25MAY3650CE",
"last_price": 65.4,
"volume": 96125,
"average_price": 63.18,
"oi": 67875,
"net_change": 5.05,
"total_buy_quantity": 8750,
"total_sell_quantity": 15125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 154.15,
"last_trade_time": "1747994373236",
"oi_day_high": 72750,
"oi_day_low": 66625
},
"NSE_FO:NMDC25MAY68PE": {
"ohlc": {
"open": 0.3,
"high": 0.45,
"low": 0.15,
"close": 0.2
},
"depth": {
"buy": [
{
"quantity": 580500,
"price": 0.15,
"orders": 18
},
{
"quantity": 2052000,
"price": 0.1,
"orders": 28
},
{
"quantity": 1309500,
"price": 0.05,
"orders": 13
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 202500,
"price": 0.2,
"orders": 4
},
{
"quantity": 405000,
"price": 0.25,
"orders": 18
},
{
"quantity": 243000,
"price": 0.3,
"orders": 8
},
{
"quantity": 162000,
"price": 0.35,
"orders": 6
},
{
"quantity": 121500,
"price": 0.4,
"orders": 4
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|53938",
"symbol": "NMDC25MAY68PE",
"last_price": 0.2,
"volume": 5764500,
"average_price": 0.28,
"oi": 3780000,
"net_change": -0.2,
"total_buy_quantity": 3942000,
"total_sell_quantity": 3064500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.4,
"last_trade_time": "1747994389662",
"oi_day_high": 4333500,
"oi_day_low": 3672000
},
"NSE_FO:PATANJALI25MAY1960PE": {
"ohlc": {
"open": 245,
"high": 245,
"low": 245,
"close": 245
},
"depth": {
"buy": [
{
"quantity": 2700,
"price": 250.45,
"orders": 2
},
{
"quantity": 1200,
"price": 250.4,
"orders": 1
},
{
"quantity": 1500,
"price": 248.5,
"orders": 1
},
{
"quantity": 3000,
"price": 247.8,
"orders": 1
},
{
"quantity": 3000,
"price": 243.95,
"orders": 1
}
],
"sell": [
{
"quantity": 1500,
"price": 274.65,
"orders": 1
},
{
"quantity": 3000,
"price": 274.7,
"orders": 1
},
{
"quantity": 1200,
"price": 277,
"orders": 1
},
{
"quantity": 12000,
"price": 280.25,
"orders": 1
},
{
"quantity": 1500,
"price": 280.3,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|113546",
"symbol": "PATANJALI25MAY1960PE",
"last_price": 245,
"volume": 0,
"average_price": 0,
"oi": 13200,
"net_change": -2.5,
"total_buy_quantity": 24300,
"total_sell_quantity": 22200,
"lower_circuit_limit": 144.8,
"upper_circuit_limit": 350.2,
"last_trade_time": "1747907764000",
"oi_day_high": 13200,
"oi_day_low": 13200
},
"NSE_FO:MRF25MAY130000PE": {
"ohlc": {
"open": 50,
"high": 59.95,
"low": 29.1,
"close": 40
},
"depth": {
"buy": [
{
"quantity": 5,
"price": 40.05,
"orders": 1
},
{
"quantity": 5,
"price": 40,
"orders": 1
},
{
"quantity": 10,
"price": 35.5,
"orders": 1
},
{
"quantity": 10,
"price": 35,
"orders": 1
},
{
"quantity": 80,
"price": 33,
"orders": 3
}
],
"sell": [
{
"quantity": 10,
"price": 49.75,
"orders": 2
},
{
"quantity": 50,
"price": 49.8,
"orders": 1
},
{
"quantity": 5,
"price": 59.75,
"orders": 1
},
{
"quantity": 5,
"price": 59.8,
"orders": 1
},
{
"quantity": 5,
"price": 79.95,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|106955",
"symbol": "MRF25MAY130000PE",
"last_price": 40,
"volume": 575,
"average_price": 43.43,
"oi": 2550,
"net_change": -15.3,
"total_buy_quantity": 675,
"total_sell_quantity": 185,
"lower_circuit_limit": 28.95,
"upper_circuit_limit": 81.65,
"last_trade_time": "1747994344616",
"oi_day_high": 2765,
"oi_day_low": 2550
},
"NSE_FO:LAURUSLABS25MAY650CE": {
"ohlc": {
"open": 0.65,
"high": 0.75,
"low": 0.4,
"close": 0.6
},
"depth": {
"buy": [
{
"quantity": 3400,
"price": 0.6,
"orders": 2
},
{
"quantity": 11900,
"price": 0.55,
"orders": 5
},
{
"quantity": 17000,
"price": 0.5,
"orders": 8
},
{
"quantity": 15300,
"price": 0.45,
"orders": 5
},
{
"quantity": 18700,
"price": 0.4,
"orders": 6
}
],
"sell": [
{
"quantity": 10200,
"price": 0.7,
"orders": 5
},
{
"quantity": 15300,
"price": 0.75,
"orders": 4
},
{
"quantity": 5100,
"price": 0.8,
"orders": 2
},
{
"quantity": 1700,
"price": 0.85,
"orders": 1
},
{
"quantity": 6800,
"price": 0.9,
"orders": 4
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|112723",
"symbol": "LAURUSLABS25MAY650CE",
"last_price": 0.6,
"volume": 620500,
"average_price": 0.59,
"oi": 2393600,
"net_change": -0.1,
"total_buy_quantity": 443700,
"total_sell_quantity": 234600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.7,
"last_trade_time": "1747994397741",
"oi_day_high": 2427600,
"oi_day_low": 2320500
},
"NSE_FO:CHOLAFIN25MAY1540PE": {
"ohlc": {
"open": 3.65,
"high": 4.2,
"low": 1.5,
"close": 1.5
},
"depth": {
"buy": [
{
"quantity": 15625,
"price": 1.5,
"orders": 3
},
{
"quantity": 5625,
"price": 1.45,
"orders": 4
},
{
"quantity": 8750,
"price": 1.4,
"orders": 5
},
{
"quantity": 625,
"price": 1.35,
"orders": 1
},
{
"quantity": 5625,
"price": 1.3,
"orders": 4
}
],
"sell": [
{
"quantity": 3125,
"price": 1.65,
"orders": 1
},
{
"quantity": 5000,
"price": 1.7,
"orders": 2
},
{
"quantity": 5000,
"price": 1.75,
"orders": 3
},
{
"quantity": 8125,
"price": 1.8,
"orders": 4
},
{
"quantity": 1250,
"price": 1.85,
"orders": 2
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|80760",
"symbol": "CHOLAFIN25MAY1540PE",
"last_price": 1.5,
"volume": 39375,
"average_price": 2.68,
"oi": 100000,
"net_change": -1.35,
"total_buy_quantity": 451250,
"total_sell_quantity": 136875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.85,
"last_trade_time": "1747994386965",
"oi_day_high": 110625,
"oi_day_low": 100000
},
"NSE_FO:TVSMOTOR25MAY2780CE": {
"ohlc": {
"open": 53,
"high": 59.05,
"low": 37,
"close": 37.95
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 37.25,
"orders": 1
},
{
"quantity": 1050,
"price": 36.6,
"orders": 1
},
{
"quantity": 1050,
"price": 36.3,
"orders": 1
},
{
"quantity": 350,
"price": 36.25,
"orders": 1
},
{
"quantity": 350,
"price": 36.2,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 37.85,
"orders": 1
},
{
"quantity": 1750,
"price": 38,
"orders": 1
},
{
"quantity": 1050,
"price": 38.55,
"orders": 1
},
{
"quantity": 350,
"price": 38.6,
"orders": 1
},
{
"quantity": 1050,
"price": 38.95,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|145098",
"symbol": "TVSMOTOR25MAY2780CE",
"last_price": 37.95,
"volume": 155400,
"average_price": 43.05,
"oi": 49350,
"net_change": -15.3,
"total_buy_quantity": 132300,
"total_sell_quantity": 51100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 143.1,
"last_trade_time": "1747994388960",
"oi_day_high": 50050,
"oi_day_low": 44450
},
"NSE_FO:CIPLA25MAY1560PE": {
"ohlc": {
"open": 86.1,
"high": 86.1,
"low": 71.25,
"close": 77.05
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 76.45,
"orders": 1
},
{
"quantity": 325,
"price": 76.25,
"orders": 1
},
{
"quantity": 325,
"price": 76,
"orders": 1
},
{
"quantity": 325,
"price": 75.55,
"orders": 1
},
{
"quantity": 325,
"price": 75.5,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 77.6,
"orders": 1
},
{
"quantity": 325,
"price": 77.75,
"orders": 1
},
{
"quantity": 325,
"price": 78,
"orders": 1
},
{
"quantity": 325,
"price": 78.05,
"orders": 1
},
{
"quantity": 325,
"price": 80.15,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|75045",
"symbol": "CIPLA25MAY1560PE",
"last_price": 77.05,
"volume": 17550,
"average_price": 75.61,
"oi": 106925,
"net_change": -12.7,
"total_buy_quantity": 37375,
"total_sell_quantity": 42250,
"lower_circuit_limit": 26.95,
"upper_circuit_limit": 152.55,
"last_trade_time": "1747994340930",
"oi_day_high": 110500,
"oi_day_low": 106275
},
"NSE_FO:HCLTECH25MAY1580CE": {
"ohlc": {
"open": 75.8,
"high": 93.45,
"low": 71.75,
"close": 74.15
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 73.95,
"orders": 2
},
{
"quantity": 350,
"price": 73.9,
"orders": 1
},
{
"quantity": 350,
"price": 73.85,
"orders": 1
},
{
"quantity": 350,
"price": 73.8,
"orders": 1
},
{
"quantity": 350,
"price": 73.65,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 74.7,
"orders": 1
},
{
"quantity": 350,
"price": 74.75,
"orders": 1
},
{
"quantity": 350,
"price": 74.85,
"orders": 1
},
{
"quantity": 350,
"price": 75.2,
"orders": 1
},
{
"quantity": 350,
"price": 75.4,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|92842",
"symbol": "HCLTECH25MAY1580CE",
"last_price": 74.15,
"volume": 46900,
"average_price": 79.9,
"oi": 268100,
"net_change": 13.05,
"total_buy_quantity": 56350,
"total_sell_quantity": 52500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 126.35,
"last_trade_time": "1747994389502",
"oi_day_high": 275450,
"oi_day_low": 267750
},
"NSE_FO:PIDILITIND25MAY3080CE": {
"ohlc": {
"open": 9.4,
"high": 13.15,
"low": 6.85,
"close": 12.45
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 12.25,
"orders": 2
},
{
"quantity": 250,
"price": 12,
"orders": 1
},
{
"quantity": 250,
"price": 11.05,
"orders": 1
},
{
"quantity": 250,
"price": 11,
"orders": 1
},
{
"quantity": 250,
"price": 10.7,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 13,
"orders": 2
},
{
"quantity": 250,
"price": 13.05,
"orders": 1
},
{
"quantity": 250,
"price": 13.1,
"orders": 1
},
{
"quantity": 500,
"price": 13.15,
"orders": 1
},
{
"quantity": 250,
"price": 14.05,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|116028",
"symbol": "PIDILITIND25MAY3080CE",
"last_price": 12.45,
"volume": 54500,
"average_price": 10.31,
"oi": 49750,
"net_change": 2.85,
"total_buy_quantity": 92250,
"total_sell_quantity": 29000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.65,
"last_trade_time": "1747994358590",
"oi_day_high": 49750,
"oi_day_low": 35000
},
"NSE_FO:IRB25MAY48CE": {
"ohlc": {
"open": 3.35,
"high": 3.4,
"low": 3,
"close": 3.1
},
"depth": {
"buy": [
{
"quantity": 41000,
"price": 3.05,
"orders": 4
},
{
"quantity": 30750,
"price": 3,
"orders": 3
},
{
"quantity": 20500,
"price": 2.95,
"orders": 2
},
{
"quantity": 20500,
"price": 2.9,
"orders": 2
},
{
"quantity": 10250,
"price": 2.85,
"orders": 1
}
],
"sell": [
{
"quantity": 20500,
"price": 3.15,
"orders": 2
},
{
"quantity": 30750,
"price": 3.2,
"orders": 3
},
{
"quantity": 30750,
"price": 3.25,
"orders": 3
},
{
"quantity": 20500,
"price": 3.3,
"orders": 2
},
{
"quantity": 20500,
"price": 3.35,
"orders": 2
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|95826",
"symbol": "IRB25MAY48CE",
"last_price": 3.1,
"volume": 246000,
"average_price": 3.13,
"oi": 1291500,
"net_change": 0.05,
"total_buy_quantity": 1148000,
"total_sell_quantity": 1691250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.05,
"last_trade_time": "1747994275965",
"oi_day_high": 1383750,
"oi_day_low": 1291500
},
"NSE_FO:ZYDUSLIFE25MAY880CE": {
"ohlc": {
"open": 28.1,
"high": 32.5,
"low": 21.55,
"close": 30.5
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 29.05,
"orders": 1
},
{
"quantity": 900,
"price": 29,
"orders": 1
},
{
"quantity": 900,
"price": 28.4,
"orders": 1
},
{
"quantity": 900,
"price": 28.2,
"orders": 1
},
{
"quantity": 1800,
"price": 27.75,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 31,
"orders": 2
},
{
"quantity": 2700,
"price": 31.05,
"orders": 3
},
{
"quantity": 900,
"price": 31.1,
"orders": 1
},
{
"quantity": 900,
"price": 31.15,
"orders": 1
},
{
"quantity": 900,
"price": 31.65,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|140951",
"symbol": "ZYDUSLIFE25MAY880CE",
"last_price": 30.5,
"volume": 107100,
"average_price": 27.85,
"oi": 124200,
"net_change": -0.25,
"total_buy_quantity": 115200,
"total_sell_quantity": 117900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 65,
"last_trade_time": "1747994066999",
"oi_day_high": 131400,
"oi_day_low": 124200
},
"NSE_FO:SBICARD25MAY930PE": {
"ohlc": {
"open": 33.1,
"high": 33.1,
"low": 30.4,
"close": 31.35
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 32.25,
"orders": 1
},
{
"quantity": 800,
"price": 32.2,
"orders": 1
},
{
"quantity": 800,
"price": 32.1,
"orders": 1
},
{
"quantity": 1600,
"price": 32.05,
"orders": 1
},
{
"quantity": 800,
"price": 30.9,
"orders": 1
}
],
"sell": [
{
"quantity": 1600,
"price": 33.2,
"orders": 2
},
{
"quantity": 800,
"price": 33.3,
"orders": 1
},
{
"quantity": 800,
"price": 33.45,
"orders": 1
},
{
"quantity": 800,
"price": 33.95,
"orders": 1
},
{
"quantity": 800,
"price": 34.2,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|121086",
"symbol": "SBICARD25MAY930PE",
"last_price": 31.35,
"volume": 4000,
"average_price": 31.72,
"oi": 37600,
"net_change": -16.05,
"total_buy_quantity": 71200,
"total_sell_quantity": 87200,
"lower_circuit_limit": 10.8,
"upper_circuit_limit": 84,
"last_trade_time": "1747993504077",
"oi_day_high": 38400,
"oi_day_low": 37600
},
"NSE_FO:BALKRISIND25MAY2580PE": {
"ohlc": {
"open": 33,
"high": 38.5,
"low": 26.8,
"close": 29.85
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 27.65,
"orders": 1
},
{
"quantity": 300,
"price": 27.6,
"orders": 1
},
{
"quantity": 300,
"price": 27.45,
"orders": 1
},
{
"quantity": 300,
"price": 27.4,
"orders": 1
},
{
"quantity": 300,
"price": 27.35,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 29.9,
"orders": 1
},
{
"quantity": 300,
"price": 30,
"orders": 1
},
{
"quantity": 300,
"price": 32.05,
"orders": 1
},
{
"quantity": 300,
"price": 32.3,
"orders": 1
},
{
"quantity": 300,
"price": 32.4,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|72897",
"symbol": "BALKRISIND25MAY2580PE",
"last_price": 29.85,
"volume": 30000,
"average_price": 31.89,
"oi": 21600,
"net_change": -4.5,
"total_buy_quantity": 41100,
"total_sell_quantity": 24900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 74.6,
"last_trade_time": "1747994366617",
"oi_day_high": 26100,
"oi_day_low": 19500
},
"NSE_FO:SJVN25MAY99PE": {
"ohlc": {
"open": 1.3,
"high": 1.9,
"low": 1,
"close": 1.15
},
"depth": {
"buy": [
{
"quantity": 4725,
"price": 1.1,
"orders": 1
},
{
"quantity": 9450,
"price": 1.05,
"orders": 1
},
{
"quantity": 28350,
"price": 1,
"orders": 5
},
{
"quantity": 14175,
"price": 0.95,
"orders": 2
},
{
"quantity": 9450,
"price": 0.9,
"orders": 2
}
],
"sell": [
{
"quantity": 18900,
"price": 1.2,
"orders": 4
},
{
"quantity": 33075,
"price": 1.25,
"orders": 6
},
{
"quantity": 56700,
"price": 1.3,
"orders": 12
},
{
"quantity": 14175,
"price": 1.35,
"orders": 2
},
{
"quantity": 4725,
"price": 1.4,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|138191",
"symbol": "SJVN25MAY99PE",
"last_price": 1.15,
"volume": 297675,
"average_price": 1.51,
"oi": 359100,
"net_change": -0.05,
"total_buy_quantity": 817425,
"total_sell_quantity": 765450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.2,
"last_trade_time": "1747994340002",
"oi_day_high": 368550,
"oi_day_low": 316575
},
"NSE_FO:HDFCBANK25MAY1920CE": {
"ohlc": {
"open": 21.85,
"high": 30.95,
"low": 18.05,
"close": 26.55
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 26.4,
"orders": 1
},
{
"quantity": 2750,
"price": 26.35,
"orders": 3
},
{
"quantity": 2750,
"price": 26.3,
"orders": 4
},
{
"quantity": 1100,
"price": 26.25,
"orders": 2
},
{
"quantity": 550,
"price": 26.2,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 26.7,
"orders": 1
},
{
"quantity": 1100,
"price": 26.75,
"orders": 2
},
{
"quantity": 1650,
"price": 26.8,
"orders": 3
},
{
"quantity": 1650,
"price": 26.85,
"orders": 3
},
{
"quantity": 550,
"price": 26.9,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|87325",
"symbol": "HDFCBANK25MAY1920CE",
"last_price": 26.55,
"volume": 6170450,
"average_price": 24.73,
"oi": 2069100,
"net_change": 5.15,
"total_buy_quantity": 345950,
"total_sell_quantity": 156750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 60.2,
"last_trade_time": "1747994394721",
"oi_day_high": 2272050,
"oi_day_low": 2069100
},
"NSE_FO:TATATECH25MAY720PE": {
"ohlc": {
"open": 1.4,
"high": 1.7,
"low": 0.9,
"close": 1
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 0.9,
"orders": 1
},
{
"quantity": 1400,
"price": 0.85,
"orders": 1
},
{
"quantity": 1400,
"price": 0.8,
"orders": 1
},
{
"quantity": 10500,
"price": 0.75,
"orders": 3
},
{
"quantity": 1400,
"price": 0.7,
"orders": 1
}
],
"sell": [
{
"quantity": 1400,
"price": 1.05,
"orders": 1
},
{
"quantity": 6300,
"price": 1.1,
"orders": 3
},
{
"quantity": 7000,
"price": 1.15,
"orders": 4
},
{
"quantity": 14000,
"price": 1.2,
"orders": 5
},
{
"quantity": 13300,
"price": 1.25,
"orders": 5
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|131285",
"symbol": "TATATECH25MAY720PE",
"last_price": 1,
"volume": 49000,
"average_price": 1.28,
"oi": 201600,
"net_change": -1.05,
"total_buy_quantity": 219100,
"total_sell_quantity": 170800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.05,
"last_trade_time": "1747994286226",
"oi_day_high": 212100,
"oi_day_low": 201600
},
"NSE_FO:TATAMOTORS25MAY670CE": {
"ohlc": {
"open": 53.3,
"high": 53.3,
"low": 47.9,
"close": 51.75
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 49.85,
"orders": 1
},
{
"quantity": 1100,
"price": 49.7,
"orders": 2
},
{
"quantity": 550,
"price": 49.25,
"orders": 1
},
{
"quantity": 14300,
"price": 49.15,
"orders": 12
},
{
"quantity": 550,
"price": 49,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 50.75,
"orders": 1
},
{
"quantity": 1100,
"price": 50.8,
"orders": 2
},
{
"quantity": 1650,
"price": 51.35,
"orders": 3
},
{
"quantity": 4400,
"price": 51.45,
"orders": 2
},
{
"quantity": 2750,
"price": 51.5,
"orders": 2
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|142677",
"symbol": "TATAMOTORS25MAY670CE",
"last_price": 51.75,
"volume": 78100,
"average_price": 51.81,
"oi": 649550,
"net_change": 0.95,
"total_buy_quantity": 85800,
"total_sell_quantity": 74800,
"lower_circuit_limit": 11,
"upper_circuit_limit": 90.6,
"last_trade_time": "1747991393174",
"oi_day_high": 651200,
"oi_day_low": 614900
},
"NSE_FO:TITAN25MAY3380CE": {
"ohlc": {
"open": 195,
"high": 205,
"low": 191,
"close": 205
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 203.35,
"orders": 1
},
{
"quantity": 175,
"price": 203.3,
"orders": 1
},
{
"quantity": 175,
"price": 203.25,
"orders": 1
},
{
"quantity": 1225,
"price": 203.2,
"orders": 1
},
{
"quantity": 175,
"price": 192.4,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 210.8,
"orders": 1
},
{
"quantity": 175,
"price": 216.25,
"orders": 1
},
{
"quantity": 175,
"price": 216.35,
"orders": 1
},
{
"quantity": 175,
"price": 216.45,
"orders": 1
},
{
"quantity": 700,
"price": 221.65,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|144456",
"symbol": "TITAN25MAY3380CE",
"last_price": 205,
"volume": 2625,
"average_price": 194.69,
"oi": 24850,
"net_change": 30.9,
"total_buy_quantity": 16450,
"total_sell_quantity": 13825,
"lower_circuit_limit": 35.7,
"upper_circuit_limit": 312.5,
"last_trade_time": "1747977039440",
"oi_day_high": 26950,
"oi_day_low": 24850
},
"NSE_FO:IOC25MAY138PE": {
"ohlc": {
"open": 0.35,
"high": 0.35,
"low": 0.2,
"close": 0.2
},
"depth": {
"buy": [
{
"quantity": 209625,
"price": 0.2,
"orders": 8
},
{
"quantity": 131625,
"price": 0.15,
"orders": 7
},
{
"quantity": 248625,
"price": 0.1,
"orders": 8
},
{
"quantity": 380250,
"price": 0.05,
"orders": 10
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 34125,
"price": 0.25,
"orders": 4
},
{
"quantity": 117000,
"price": 0.3,
"orders": 17
},
{
"quantity": 87750,
"price": 0.35,
"orders": 5
},
{
"quantity": 82875,
"price": 0.4,
"orders": 3
},
{
"quantity": 160875,
"price": 0.45,
"orders": 2
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|106993",
"symbol": "IOC25MAY138PE",
"last_price": 0.2,
"volume": 916500,
"average_price": 0.25,
"oi": 546000,
"net_change": -0.35,
"total_buy_quantity": 970125,
"total_sell_quantity": 1028625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.55,
"last_trade_time": "1747994364306",
"oi_day_high": 731250,
"oi_day_low": 536250
},
"NSE_FO:DIVISLAB25MAY6200PE": {
"ohlc": {
"open": 13.95,
"high": 18,
"low": 10.75,
"close": 12.1
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 12.15,
"orders": 1
},
{
"quantity": 100,
"price": 12.1,
"orders": 1
},
{
"quantity": 100,
"price": 11.75,
"orders": 1
},
{
"quantity": 100,
"price": 11.7,
"orders": 1
},
{
"quantity": 400,
"price": 11.65,
"orders": 2
}
],
"sell": [
{
"quantity": 100,
"price": 12.35,
"orders": 1
},
{
"quantity": 400,
"price": 12.4,
"orders": 2
},
{
"quantity": 200,
"price": 12.45,
"orders": 2
},
{
"quantity": 500,
"price": 12.5,
"orders": 4
},
{
"quantity": 100,
"price": 12.55,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|79683",
"symbol": "DIVISLAB25MAY6200PE",
"last_price": 12.1,
"volume": 118100,
"average_price": 12.89,
"oi": 135900,
"net_change": -2.45,
"total_buy_quantity": 84700,
"total_sell_quantity": 27400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 57.65,
"last_trade_time": "1747994384580",
"oi_day_high": 140300,
"oi_day_low": 130000
},
"NSE_FO:POLICYBZR25MAY1660PE": {
"ohlc": {
"open": 8.45,
"high": 8.5,
"low": 3.25,
"close": 3.25
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 3.3,
"orders": 1
},
{
"quantity": 975,
"price": 3.25,
"orders": 2
},
{
"quantity": 975,
"price": 3.2,
"orders": 3
},
{
"quantity": 650,
"price": 3.15,
"orders": 2
},
{
"quantity": 650,
"price": 3.1,
"orders": 2
}
],
"sell": [
{
"quantity": 325,
"price": 3.5,
"orders": 1
},
{
"quantity": 975,
"price": 3.55,
"orders": 2
},
{
"quantity": 325,
"price": 3.6,
"orders": 1
},
{
"quantity": 650,
"price": 3.65,
"orders": 2
},
{
"quantity": 975,
"price": 3.7,
"orders": 3
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|131104",
"symbol": "POLICYBZR25MAY1660PE",
"last_price": 3.25,
"volume": 104975,
"average_price": 5.88,
"oi": 35100,
"net_change": -4.7,
"total_buy_quantity": 103350,
"total_sell_quantity": 57850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.7,
"last_trade_time": "1747994268394",
"oi_day_high": 46800,
"oi_day_low": 33150
},
"NSE_FO:AUROPHARMA25MAY1260PE": {
"ohlc": {
"open": 67.7,
"high": 77.1,
"low": 63.15,
"close": 67
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 67.85,
"orders": 1
},
{
"quantity": 550,
"price": 67.8,
"orders": 1
},
{
"quantity": 550,
"price": 65.7,
"orders": 1
},
{
"quantity": 550,
"price": 65.65,
"orders": 1
},
{
"quantity": 550,
"price": 64.2,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 69.35,
"orders": 1
},
{
"quantity": 550,
"price": 69.4,
"orders": 1
},
{
"quantity": 550,
"price": 70.8,
"orders": 1
},
{
"quantity": 550,
"price": 70.85,
"orders": 1
},
{
"quantity": 550,
"price": 71.95,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|70677",
"symbol": "AUROPHARMA25MAY1260PE",
"last_price": 67,
"volume": 11550,
"average_price": 69.44,
"oi": 282150,
"net_change": -5.65,
"total_buy_quantity": 44000,
"total_sell_quantity": 63800,
"lower_circuit_limit": 13.4,
"upper_circuit_limit": 131.9,
"last_trade_time": "1747994131688",
"oi_day_high": 287650,
"oi_day_low": 282150
},
"NSE_FO:PRESTIGE25MAY1300CE": {
"ohlc": {
"open": 150,
"high": 150,
"low": 135.45,
"close": 135.45
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 131.25,
"orders": 2
},
{
"quantity": 325,
"price": 131.2,
"orders": 1
},
{
"quantity": 325,
"price": 130.65,
"orders": 1
},
{
"quantity": 325,
"price": 130.55,
"orders": 1
},
{
"quantity": 325,
"price": 130.45,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 141.5,
"orders": 1
},
{
"quantity": 1300,
"price": 142.65,
"orders": 1
},
{
"quantity": 1625,
"price": 143.4,
"orders": 1
},
{
"quantity": 3250,
"price": 144.8,
"orders": 1
},
{
"quantity": 3250,
"price": 146.25,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|118569",
"symbol": "PRESTIGE25MAY1300CE",
"last_price": 135.45,
"volume": 650,
"average_price": 142.72,
"oi": 37375,
"net_change": 5.8,
"total_buy_quantity": 28275,
"total_sell_quantity": 30550,
"lower_circuit_limit": 22.85,
"upper_circuit_limit": 236.45,
"last_trade_time": "1747989620140",
"oi_day_high": 37700,
"oi_day_low": 37375
},
"NSE_FO:TATAELXSI25MAY5900PE": {
"ohlc": {
"open": 5.55,
"high": 6.7,
"low": 3.8,
"close": 4.1
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 3.85,
"orders": 2
},
{
"quantity": 100,
"price": 3.7,
"orders": 1
},
{
"quantity": 100,
"price": 3.65,
"orders": 1
},
{
"quantity": 700,
"price": 3.6,
"orders": 2
},
{
"quantity": 200,
"price": 3.55,
"orders": 2
}
],
"sell": [
{
"quantity": 100,
"price": 6.45,
"orders": 1
},
{
"quantity": 100,
"price": 6.5,
"orders": 1
},
{
"quantity": 2000,
"price": 6.55,
"orders": 1
},
{
"quantity": 4000,
"price": 9.5,
"orders": 1
},
{
"quantity": 100,
"price": 10,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|142498",
"symbol": "TATAELXSI25MAY5900PE",
"last_price": 4.1,
"volume": 14700,
"average_price": 4.64,
"oi": 31600,
"net_change": -9.15,
"total_buy_quantity": 77000,
"total_sell_quantity": 11700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 81.3,
"last_trade_time": "1747993970132",
"oi_day_high": 34400,
"oi_day_low": 29000
},
"NSE_FO:PERSISTENT25MAY5200CE": {
"ohlc": {
"open": 422.1,
"high": 422.1,
"low": 422.1,
"close": 422.1
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 477.05,
"orders": 1
},
{
"quantity": 700,
"price": 477,
"orders": 1
},
{
"quantity": 300,
"price": 433.7,
"orders": 1
},
{
"quantity": 1000,
"price": 433.65,
"orders": 1
},
{
"quantity": 400,
"price": 420.9,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 504.3,
"orders": 1
},
{
"quantity": 700,
"price": 504.35,
"orders": 2
},
{
"quantity": 500,
"price": 504.45,
"orders": 1
},
{
"quantity": 1000,
"price": 514.2,
"orders": 1
},
{
"quantity": 1000,
"price": 518.55,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|114444",
"symbol": "PERSISTENT25MAY5200CE",
"last_price": 422.1,
"volume": 0,
"average_price": 0,
"oi": 42400,
"net_change": 5.85,
"total_buy_quantity": 8100,
"total_sell_quantity": 8000,
"lower_circuit_limit": 65.55,
"upper_circuit_limit": 766.95,
"last_trade_time": "1747907197000",
"oi_day_high": 44000,
"oi_day_low": 42300
},
"NSE_FO:IGL25MAY185CE": {
"ohlc": {
"open": 21.4,
"high": 21.4,
"low": 21.4,
"close": 21.4
},
"depth": {
"buy": [
{
"quantity": 13750,
"price": 20.5,
"orders": 1
},
{
"quantity": 13750,
"price": 20.45,
"orders": 2
},
{
"quantity": 2750,
"price": 19.75,
"orders": 1
},
{
"quantity": 5500,
"price": 19.5,
"orders": 2
},
{
"quantity": 13750,
"price": 18.5,
"orders": 1
}
],
"sell": [
{
"quantity": 2750,
"price": 21.7,
"orders": 1
},
{
"quantity": 2750,
"price": 21.75,
"orders": 1
},
{
"quantity": 2750,
"price": 22,
"orders": 1
},
{
"quantity": 11000,
"price": 22.05,
"orders": 1
},
{
"quantity": 13750,
"price": 22.1,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|92187",
"symbol": "IGL25MAY185CE",
"last_price": 21.4,
"volume": 2750,
"average_price": 21.4,
"oi": 382250,
"net_change": 0.95,
"total_buy_quantity": 253000,
"total_sell_quantity": 253000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.9,
"last_trade_time": "1747993304776",
"oi_day_high": 382250,
"oi_day_low": 382250
},
"NSE_FO:DMART25MAY4500CE": {
"ohlc": {
"open": 3.95,
"high": 4.7,
"low": 1.5,
"close": 2.1
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 1.85,
"orders": 3
},
{
"quantity": 1050,
"price": 1.8,
"orders": 3
},
{
"quantity": 450,
"price": 1.75,
"orders": 2
},
{
"quantity": 150,
"price": 1.65,
"orders": 1
},
{
"quantity": 150,
"price": 1.6,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 2.1,
"orders": 2
},
{
"quantity": 1200,
"price": 2.15,
"orders": 3
},
{
"quantity": 1050,
"price": 2.2,
"orders": 2
},
{
"quantity": 1350,
"price": 2.25,
"orders": 4
},
{
"quantity": 300,
"price": 2.3,
"orders": 2
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|80823",
"symbol": "DMART25MAY4500CE",
"last_price": 2.1,
"volume": 319350,
"average_price": 2.91,
"oi": 231900,
"net_change": -1.85,
"total_buy_quantity": 138150,
"total_sell_quantity": 45750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.95,
"last_trade_time": "1747994376966",
"oi_day_high": 290700,
"oi_day_low": 231900
},
"NSE_FO:M&MFIN25MAY262.7CE": {
"ohlc": {
"open": 2.25,
"high": 2.25,
"low": 1.25,
"close": 1.6
},
"depth": {
"buy": [
{
"quantity": 4112,
"price": 1.6,
"orders": 2
},
{
"quantity": 4112,
"price": 1.55,
"orders": 2
},
{
"quantity": 8224,
"price": 1.5,
"orders": 3
},
{
"quantity": 10280,
"price": 1.45,
"orders": 4
},
{
"quantity": 6168,
"price": 1.4,
"orders": 2
}
],
"sell": [
{
"quantity": 6168,
"price": 1.7,
"orders": 3
},
{
"quantity": 6168,
"price": 1.75,
"orders": 2
},
{
"quantity": 28784,
"price": 1.8,
"orders": 4
},
{
"quantity": 8224,
"price": 1.85,
"orders": 3
},
{
"quantity": 4112,
"price": 1.9,
"orders": 2
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|103516",
"symbol": "M&MFIN25MAY262.7CE",
"last_price": 1.6,
"volume": 479048,
"average_price": 1.56,
"oi": 1478264,
"net_change": -0.35,
"total_buy_quantity": 168592,
"total_sell_quantity": 326904,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.95,
"last_trade_time": "1747994355562",
"oi_day_high": 1579008,
"oi_day_low": 1478264
},
"NSE_FO:ANGELONE25MAY2500CE": {
"ohlc": {
"open": 450,
"high": 598.35,
"low": 445.5,
"close": 587.55
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 550.1,
"orders": 1
},
{
"quantity": 1200,
"price": 550.05,
"orders": 6
},
{
"quantity": 400,
"price": 550,
"orders": 1
},
{
"quantity": 2000,
"price": 549.95,
"orders": 1
},
{
"quantity": 800,
"price": 549.9,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 581.95,
"orders": 1
},
{
"quantity": 200,
"price": 582.05,
"orders": 1
},
{
"quantity": 200,
"price": 582.15,
"orders": 1
},
{
"quantity": 200,
"price": 582.25,
"orders": 1
},
{
"quantity": 200,
"price": 582.35,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|67889",
"symbol": "ANGELONE25MAY2500CE",
"last_price": 587.55,
"volume": 11200,
"average_price": 564.8,
"oi": 203200,
"net_change": 185.55,
"total_buy_quantity": 17600,
"total_sell_quantity": 17600,
"lower_circuit_limit": 126.55,
"upper_circuit_limit": 677.45,
"last_trade_time": "1747992402223",
"oi_day_high": 203200,
"oi_day_low": 202000
},
"NSE_FO:GODREJCP25MAY1260CE": {
"ohlc": {
"open": 21.55,
"high": 32.3,
"low": 21.2,
"close": 27.75
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 24.65,
"orders": 1
},
{
"quantity": 500,
"price": 24.6,
"orders": 1
},
{
"quantity": 1000,
"price": 23.45,
"orders": 1
},
{
"quantity": 10500,
"price": 23.4,
"orders": 1
},
{
"quantity": 1000,
"price": 21.45,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 27.4,
"orders": 1
},
{
"quantity": 500,
"price": 27.55,
"orders": 1
},
{
"quantity": 11000,
"price": 32.75,
"orders": 2
},
{
"quantity": 1500,
"price": 32.8,
"orders": 1
},
{
"quantity": 2000,
"price": 33,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|83855",
"symbol": "GODREJCP25MAY1260CE",
"last_price": 27.75,
"volume": 113000,
"average_price": 28.76,
"oi": 148500,
"net_change": 6.2,
"total_buy_quantity": 96500,
"total_sell_quantity": 65500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 56.8,
"last_trade_time": "1747994249844",
"oi_day_high": 164000,
"oi_day_low": 148500
},
"NSE_FO:ICICIPRULI25MAY600CE": {
"ohlc": {
"open": 23.3,
"high": 43.8,
"low": 23.25,
"close": 43.5
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 42.7,
"orders": 2
},
{
"quantity": 750,
"price": 42.65,
"orders": 1
},
{
"quantity": 750,
"price": 41.9,
"orders": 1
},
{
"quantity": 750,
"price": 41.85,
"orders": 1
},
{
"quantity": 1500,
"price": 41.8,
"orders": 2
}
],
"sell": [
{
"quantity": 2250,
"price": 44.2,
"orders": 3
},
{
"quantity": 750,
"price": 45.45,
"orders": 1
},
{
"quantity": 750,
"price": 45.5,
"orders": 1
},
{
"quantity": 3750,
"price": 45.75,
"orders": 2
},
{
"quantity": 3750,
"price": 46,
"orders": 2
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|91343",
"symbol": "ICICIPRULI25MAY600CE",
"last_price": 43.5,
"volume": 63000,
"average_price": 39.14,
"oi": 162000,
"net_change": 20,
"total_buy_quantity": 82500,
"total_sell_quantity": 81750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 80.85,
"last_trade_time": "1747994268863",
"oi_day_high": 190500,
"oi_day_low": 162000
},
"NSE_FO:NBCC25MAY100PE": {
"ohlc": {
"open": 0.2,
"high": 0.25,
"low": 0.15,
"close": 0.15
},
"depth": {
"buy": [
{
"quantity": 139200,
"price": 0.1,
"orders": 5
},
{
"quantity": 603200,
"price": 0.05,
"orders": 13
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 58000,
"price": 0.15,
"orders": 3
},
{
"quantity": 52200,
"price": 0.2,
"orders": 3
},
{
"quantity": 69600,
"price": 0.25,
"orders": 5
},
{
"quantity": 40600,
"price": 0.3,
"orders": 6
},
{
"quantity": 17400,
"price": 0.35,
"orders": 3
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|107982",
"symbol": "NBCC25MAY100PE",
"last_price": 0.15,
"volume": 411800,
"average_price": 0.19,
"oi": 2151800,
"net_change": -0.05,
"total_buy_quantity": 742400,
"total_sell_quantity": 1171600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.2,
"last_trade_time": "1747994357078",
"oi_day_high": 2436000,
"oi_day_low": 2151800
},
"NSE_FO:BAJAJ-AUTO25MAY8200PE": {
"ohlc": {
"open": 14.95,
"high": 15,
"low": 8,
"close": 8.2
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 8.2,
"orders": 2
},
{
"quantity": 75,
"price": 8.15,
"orders": 1
},
{
"quantity": 75,
"price": 8.1,
"orders": 1
},
{
"quantity": 75,
"price": 8.05,
"orders": 1
},
{
"quantity": 3000,
"price": 8,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 8.4,
"orders": 1
},
{
"quantity": 75,
"price": 8.45,
"orders": 1
},
{
"quantity": 75,
"price": 8.75,
"orders": 1
},
{
"quantity": 75,
"price": 8.8,
"orders": 1
},
{
"quantity": 75,
"price": 10.05,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|69519",
"symbol": "BAJAJ-AUTO25MAY8200PE",
"last_price": 8.2,
"volume": 43500,
"average_price": 10.25,
"oi": 52275,
"net_change": -6,
"total_buy_quantity": 105525,
"total_sell_quantity": 10200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 53.3,
"last_trade_time": "1747994234570",
"oi_day_high": 59400,
"oi_day_low": 52275
},
"NSE_FO:OBEROIRLTY25MAY1680CE": {
"ohlc": {
"open": 60,
"high": 72.55,
"low": 56.85,
"close": 61.8
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 63.35,
"orders": 1
},
{
"quantity": 350,
"price": 63.3,
"orders": 1
},
{
"quantity": 350,
"price": 62.7,
"orders": 1
},
{
"quantity": 350,
"price": 62.35,
"orders": 1
},
{
"quantity": 700,
"price": 62.3,
"orders": 2
}
],
"sell": [
{
"quantity": 350,
"price": 64.95,
"orders": 1
},
{
"quantity": 350,
"price": 65.85,
"orders": 1
},
{
"quantity": 350,
"price": 65.9,
"orders": 1
},
{
"quantity": 1400,
"price": 65.95,
"orders": 3
},
{
"quantity": 350,
"price": 66,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|110846",
"symbol": "OBEROIRLTY25MAY1680CE",
"last_price": 61.8,
"volume": 16100,
"average_price": 64.77,
"oi": 74900,
"net_change": 1.8,
"total_buy_quantity": 55300,
"total_sell_quantity": 38150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 142.8,
"last_trade_time": "1747994322970",
"oi_day_high": 78750,
"oi_day_low": 74900
},
"NSE_FO:HEROMOTOCO25MAY3950CE": {
"ohlc": {
"open": 361.8,
"high": 361.8,
"low": 355,
"close": 355
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 349.65,
"orders": 3
},
{
"quantity": 150,
"price": 349.6,
"orders": 1
},
{
"quantity": 450,
"price": 349.55,
"orders": 3
},
{
"quantity": 150,
"price": 346.15,
"orders": 1
},
{
"quantity": 150,
"price": 346.05,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 356.2,
"orders": 1
},
{
"quantity": 150,
"price": 356.25,
"orders": 1
},
{
"quantity": 150,
"price": 358.3,
"orders": 1
},
{
"quantity": 150,
"price": 359.1,
"orders": 1
},
{
"quantity": 150,
"price": 359.2,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|95372",
"symbol": "HEROMOTOCO25MAY3950CE",
"last_price": 355,
"volume": 300,
"average_price": 358.4,
"oi": 33150,
"net_change": 20.8,
"total_buy_quantity": 12600,
"total_sell_quantity": 14550,
"lower_circuit_limit": 126.3,
"upper_circuit_limit": 542.1,
"last_trade_time": "1747992239276",
"oi_day_high": 33150,
"oi_day_low": 33000
},
"NSE_FO:NTPC25MAY365CE": {
"ohlc": {
"open": 0.5,
"high": 0.6,
"low": 0.4,
"close": 0.5
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 0.5,
"orders": 1
},
{
"quantity": 204000,
"price": 0.45,
"orders": 16
},
{
"quantity": 169500,
"price": 0.4,
"orders": 20
},
{
"quantity": 139500,
"price": 0.35,
"orders": 14
},
{
"quantity": 127500,
"price": 0.3,
"orders": 7
}
],
"sell": [
{
"quantity": 100500,
"price": 0.55,
"orders": 12
},
{
"quantity": 91500,
"price": 0.6,
"orders": 17
},
{
"quantity": 45000,
"price": 0.65,
"orders": 4
},
{
"quantity": 79500,
"price": 0.7,
"orders": 5
},
{
"quantity": 58500,
"price": 0.75,
"orders": 3
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|124355",
"symbol": "NTPC25MAY365CE",
"last_price": 0.5,
"volume": 2197500,
"average_price": 0.5,
"oi": 3204000,
"net_change": -0.1,
"total_buy_quantity": 1357500,
"total_sell_quantity": 777000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.6,
"last_trade_time": "1747994393270",
"oi_day_high": 3237000,
"oi_day_low": 2875500
},
"NSE_FO:MARUTI25MAY11900PE": {
"ohlc": {
"open": 11.45,
"high": 11.45,
"low": 6.75,
"close": 7.25
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 7.25,
"orders": 2
},
{
"quantity": 150,
"price": 7.2,
"orders": 2
},
{
"quantity": 400,
"price": 7.15,
"orders": 2
},
{
"quantity": 150,
"price": 7.1,
"orders": 3
},
{
"quantity": 50,
"price": 7.05,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 7.5,
"orders": 2
},
{
"quantity": 150,
"price": 7.55,
"orders": 3
},
{
"quantity": 150,
"price": 7.6,
"orders": 2
},
{
"quantity": 100,
"price": 7.65,
"orders": 2
},
{
"quantity": 150,
"price": 7.7,
"orders": 3
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|117771",
"symbol": "MARUTI25MAY11900PE",
"last_price": 7.25,
"volume": 73350,
"average_price": 9.17,
"oi": 44100,
"net_change": -4.6,
"total_buy_quantity": 54650,
"total_sell_quantity": 6950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 64.35,
"last_trade_time": "1747994374611",
"oi_day_high": 47550,
"oi_day_low": 42400
},
"NSE_FO:DRREDDY25MAY1200CE": {
"ohlc": {
"open": 29.2,
"high": 39.1,
"low": 26.1,
"close": 33.25
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 33.45,
"orders": 2
},
{
"quantity": 625,
"price": 33.25,
"orders": 1
},
{
"quantity": 625,
"price": 32.85,
"orders": 1
},
{
"quantity": 1250,
"price": 32.8,
"orders": 2
},
{
"quantity": 625,
"price": 32.4,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 33.75,
"orders": 1
},
{
"quantity": 625,
"price": 35,
"orders": 1
},
{
"quantity": 1875,
"price": 35.2,
"orders": 1
},
{
"quantity": 2500,
"price": 35.25,
"orders": 1
},
{
"quantity": 625,
"price": 35.7,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|81220",
"symbol": "DRREDDY25MAY1200CE",
"last_price": 33.25,
"volume": 255625,
"average_price": 34.42,
"oi": 642500,
"net_change": 0.65,
"total_buy_quantity": 165625,
"total_sell_quantity": 90625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 67.95,
"last_trade_time": "1747994369153",
"oi_day_high": 739375,
"oi_day_low": 642500
},
"NSE_FO:EICHERMOT25MAY5650CE": {
"ohlc": {
"open": 12.5,
"high": 15.35,
"low": 9.15,
"close": 9.2
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 9.05,
"orders": 2
},
{
"quantity": 1225,
"price": 8.95,
"orders": 3
},
{
"quantity": 175,
"price": 8.9,
"orders": 1
},
{
"quantity": 175,
"price": 8.8,
"orders": 1
},
{
"quantity": 1400,
"price": 8.75,
"orders": 3
}
],
"sell": [
{
"quantity": 175,
"price": 9.45,
"orders": 1
},
{
"quantity": 525,
"price": 9.5,
"orders": 2
},
{
"quantity": 525,
"price": 9.55,
"orders": 2
},
{
"quantity": 175,
"price": 9.6,
"orders": 1
},
{
"quantity": 175,
"price": 9.65,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|87977",
"symbol": "EICHERMOT25MAY5650CE",
"last_price": 9.2,
"volume": 108850,
"average_price": 12.3,
"oi": 144900,
"net_change": -4.6,
"total_buy_quantity": 104300,
"total_sell_quantity": 40250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 55.35,
"last_trade_time": "1747994378667",
"oi_day_high": 146650,
"oi_day_low": 132300
},
"NSE_FO:SBIN25MAY810CE": {
"ohlc": {
"open": 2.8,
"high": 3.75,
"low": 2.2,
"close": 2.4
},
"depth": {
"buy": [
{
"quantity": 15000,
"price": 2.4,
"orders": 11
},
{
"quantity": 34500,
"price": 2.35,
"orders": 14
},
{
"quantity": 31500,
"price": 2.3,
"orders": 13
},
{
"quantity": 35250,
"price": 2.25,
"orders": 14
},
{
"quantity": 18000,
"price": 2.2,
"orders": 9
}
],
"sell": [
{
"quantity": 49500,
"price": 2.45,
"orders": 11
},
{
"quantity": 60000,
"price": 2.5,
"orders": 27
},
{
"quantity": 31500,
"price": 2.55,
"orders": 16
},
{
"quantity": 30000,
"price": 2.6,
"orders": 15
},
{
"quantity": 35250,
"price": 2.65,
"orders": 17
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|136171",
"symbol": "SBIN25MAY810CE",
"last_price": 2.4,
"volume": 10182750,
"average_price": 2.91,
"oi": 7283250,
"net_change": -0.1,
"total_buy_quantity": 766500,
"total_sell_quantity": 1168500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.5,
"last_trade_time": "1747994391051",
"oi_day_high": 7887000,
"oi_day_low": 7156500
},
"NSE_FO:IRCTC25MAY780PE": {
"ohlc": {
"open": 12.3,
"high": 15.05,
"low": 8.5,
"close": 9.7
},
"depth": {
"buy": [
{
"quantity": 1750,
"price": 9.55,
"orders": 2
},
{
"quantity": 875,
"price": 9.5,
"orders": 1
},
{
"quantity": 1750,
"price": 9.45,
"orders": 1
},
{
"quantity": 875,
"price": 9.35,
"orders": 1
},
{
"quantity": 875,
"price": 9.3,
"orders": 1
}
],
"sell": [
{
"quantity": 875,
"price": 9.75,
"orders": 1
},
{
"quantity": 2625,
"price": 9.8,
"orders": 2
},
{
"quantity": 875,
"price": 9.85,
"orders": 1
},
{
"quantity": 875,
"price": 9.9,
"orders": 1
},
{
"quantity": 5250,
"price": 9.95,
"orders": 4
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|95970",
"symbol": "IRCTC25MAY780PE",
"last_price": 9.7,
"volume": 390250,
"average_price": 11,
"oi": 296625,
"net_change": -3.5,
"total_buy_quantity": 463750,
"total_sell_quantity": 178500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.4,
"last_trade_time": "1747994314631",
"oi_day_high": 304500,
"oi_day_low": 252000
},
"NSE_FO:NAUKRI25MAY1440PE": {
"ohlc": {
"open": 28.7,
"high": 32.1,
"low": 12.9,
"close": 16.1
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 15.65,
"orders": 1
},
{
"quantity": 375,
"price": 15.6,
"orders": 1
},
{
"quantity": 375,
"price": 15.4,
"orders": 1
},
{
"quantity": 375,
"price": 15.35,
"orders": 1
},
{
"quantity": 375,
"price": 15.3,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 16.1,
"orders": 2
},
{
"quantity": 375,
"price": 16.3,
"orders": 1
},
{
"quantity": 375,
"price": 16.35,
"orders": 1
},
{
"quantity": 375,
"price": 16.4,
"orders": 1
},
{
"quantity": 375,
"price": 16.5,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|107839",
"symbol": "NAUKRI25MAY1440PE",
"last_price": 16.1,
"volume": 239625,
"average_price": 17.71,
"oi": 96000,
"net_change": -10.95,
"total_buy_quantity": 124500,
"total_sell_quantity": 69375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 63.9,
"last_trade_time": "1747994294820",
"oi_day_high": 106500,
"oi_day_low": 84750
},
"NSE_FO:CDSL25MAY1360CE": {
"ohlc": {
"open": 100.55,
"high": 116,
"low": 90,
"close": 105.45
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 104.1,
"orders": 3
},
{
"quantity": 350,
"price": 104.05,
"orders": 1
},
{
"quantity": 350,
"price": 101.6,
"orders": 1
},
{
"quantity": 3500,
"price": 101.35,
"orders": 1
},
{
"quantity": 1050,
"price": 100.35,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 106.2,
"orders": 2
},
{
"quantity": 350,
"price": 106.25,
"orders": 1
},
{
"quantity": 350,
"price": 106.65,
"orders": 1
},
{
"quantity": 350,
"price": 107.1,
"orders": 1
},
{
"quantity": 350,
"price": 107.15,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|73438",
"symbol": "CDSL25MAY1360CE",
"last_price": 105.45,
"volume": 36050,
"average_price": 104.03,
"oi": 224700,
"net_change": 4.85,
"total_buy_quantity": 46550,
"total_sell_quantity": 55650,
"lower_circuit_limit": 2.3,
"upper_circuit_limit": 198.9,
"last_trade_time": "1747993964911",
"oi_day_high": 231000,
"oi_day_low": 223650
},
"NSE_FO:ADANIENSOL25MAY960CE": {
"ohlc": {
"open": 2.5,
"high": 2.5,
"low": 1.6,
"close": 1.7
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 1.6,
"orders": 3
},
{
"quantity": 1875,
"price": 1.55,
"orders": 2
},
{
"quantity": 2500,
"price": 1.5,
"orders": 3
},
{
"quantity": 1250,
"price": 1.45,
"orders": 1
},
{
"quantity": 18750,
"price": 1.3,
"orders": 1
}
],
"sell": [
{
"quantity": 3125,
"price": 1.75,
"orders": 5
},
{
"quantity": 6875,
"price": 1.8,
"orders": 2
},
{
"quantity": 1250,
"price": 1.85,
"orders": 1
},
{
"quantity": 1875,
"price": 1.9,
"orders": 2
},
{
"quantity": 3125,
"price": 1.95,
"orders": 3
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|64326",
"symbol": "ADANIENSOL25MAY960CE",
"last_price": 1.7,
"volume": 296250,
"average_price": 2.01,
"oi": 875625,
"net_change": -1.25,
"total_buy_quantity": 390000,
"total_sell_quantity": 165625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.95,
"last_trade_time": "1747994380143",
"oi_day_high": 893750,
"oi_day_low": 851875
},
"NSE_FO:M&M25MAY2900PE": {
"ohlc": {
"open": 10.3,
"high": 15.65,
"low": 6.4,
"close": 6.55
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 6.55,
"orders": 2
},
{
"quantity": 700,
"price": 6.5,
"orders": 3
},
{
"quantity": 525,
"price": 6.45,
"orders": 3
},
{
"quantity": 1050,
"price": 6.4,
"orders": 5
},
{
"quantity": 350,
"price": 6.35,
"orders": 2
}
],
"sell": [
{
"quantity": 525,
"price": 6.65,
"orders": 3
},
{
"quantity": 700,
"price": 6.7,
"orders": 4
},
{
"quantity": 875,
"price": 6.75,
"orders": 5
},
{
"quantity": 700,
"price": 6.8,
"orders": 4
},
{
"quantity": 1050,
"price": 6.85,
"orders": 6
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|103283",
"symbol": "M&M25MAY2900PE",
"last_price": 6.55,
"volume": 458500,
"average_price": 9.27,
"oi": 497875,
"net_change": -5.3,
"total_buy_quantity": 473550,
"total_sell_quantity": 47600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 51.9,
"last_trade_time": "1747994395122",
"oi_day_high": 510650,
"oi_day_low": 493325
},
"NSE_FO:DLF25MAY680CE": {
"ohlc": {
"open": 95,
"high": 97.75,
"low": 93.55,
"close": 96.25
},
"depth": {
"buy": [
{
"quantity": 825,
"price": 95.2,
"orders": 1
},
{
"quantity": 825,
"price": 95.15,
"orders": 1
},
{
"quantity": 825,
"price": 95,
"orders": 1
},
{
"quantity": 825,
"price": 94.05,
"orders": 1
},
{
"quantity": 2475,
"price": 93.85,
"orders": 1
}
],
"sell": [
{
"quantity": 825,
"price": 96.2,
"orders": 1
},
{
"quantity": 1650,
"price": 96.25,
"orders": 2
},
{
"quantity": 825,
"price": 96.3,
"orders": 1
},
{
"quantity": 825,
"price": 96.45,
"orders": 1
},
{
"quantity": 825,
"price": 96.75,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|80521",
"symbol": "DLF25MAY680CE",
"last_price": 96.25,
"volume": 21450,
"average_price": 96.01,
"oi": 372900,
"net_change": 1.25,
"total_buy_quantity": 69300,
"total_sell_quantity": 80850,
"lower_circuit_limit": 43.85,
"upper_circuit_limit": 146.15,
"last_trade_time": "1747993625600",
"oi_day_high": 390225,
"oi_day_low": 372900
},
"NSE_FO:HCLTECH25MAY1580PE": {
"ohlc": {
"open": 4.95,
"high": 6.25,
"low": 2,
"close": 2.4
},
"depth": {
"buy": [
{
"quantity": 2100,
"price": 2.35,
"orders": 4
},
{
"quantity": 3150,
"price": 2.3,
"orders": 7
},
{
"quantity": 2800,
"price": 2.25,
"orders": 6
},
{
"quantity": 4200,
"price": 2.2,
"orders": 6
},
{
"quantity": 2800,
"price": 2.15,
"orders": 4
}
],
"sell": [
{
"quantity": 2100,
"price": 2.45,
"orders": 6
},
{
"quantity": 2100,
"price": 2.5,
"orders": 5
},
{
"quantity": 2100,
"price": 2.55,
"orders": 4
},
{
"quantity": 3850,
"price": 2.6,
"orders": 5
},
{
"quantity": 2100,
"price": 2.65,
"orders": 3
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|92843",
"symbol": "HCLTECH25MAY1580PE",
"last_price": 2.4,
"volume": 305200,
"average_price": 3,
"oi": 697200,
"net_change": -2.4,
"total_buy_quantity": 644350,
"total_sell_quantity": 121800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.8,
"last_trade_time": "1747994291002",
"oi_day_high": 705600,
"oi_day_low": 664300
},
"NSE_FO:ASTRAL25MAY1400CE": {
"ohlc": {
"open": 67,
"high": 70.6,
"low": 44,
"close": 57.95
},
"depth": {
"buy": [
{
"quantity": 734,
"price": 58.65,
"orders": 2
},
{
"quantity": 367,
"price": 58.6,
"orders": 1
},
{
"quantity": 734,
"price": 58.55,
"orders": 1
},
{
"quantity": 367,
"price": 58.45,
"orders": 1
},
{
"quantity": 367,
"price": 57.1,
"orders": 1
}
],
"sell": [
{
"quantity": 367,
"price": 59.75,
"orders": 1
},
{
"quantity": 367,
"price": 59.8,
"orders": 1
},
{
"quantity": 367,
"price": 59.9,
"orders": 1
},
{
"quantity": 734,
"price": 59.95,
"orders": 1
},
{
"quantity": 367,
"price": 60,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|67956",
"symbol": "ASTRAL25MAY1400CE",
"last_price": 57.95,
"volume": 604082,
"average_price": 56,
"oi": 289930,
"net_change": 2.25,
"total_buy_quantity": 70464,
"total_sell_quantity": 70831,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 114.2,
"last_trade_time": "1747994395053",
"oi_day_high": 380212,
"oi_day_low": 289930
},
"NSE_FO:CGPOWER25MAY650PE": {
"ohlc": {
"open": 1.1,
"high": 1.4,
"low": 0.7,
"close": 0.7
},
"depth": {
"buy": [
{
"quantity": 725,
"price": 0.65,
"orders": 1
},
{
"quantity": 5075,
"price": 0.6,
"orders": 2
},
{
"quantity": 5075,
"price": 0.55,
"orders": 2
},
{
"quantity": 5800,
"price": 0.5,
"orders": 3
},
{
"quantity": 725,
"price": 0.45,
"orders": 1
}
],
"sell": [
{
"quantity": 5075,
"price": 0.75,
"orders": 6
},
{
"quantity": 2175,
"price": 0.8,
"orders": 3
},
{
"quantity": 4350,
"price": 0.85,
"orders": 5
},
{
"quantity": 3625,
"price": 0.9,
"orders": 4
},
{
"quantity": 725,
"price": 0.95,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|80254",
"symbol": "CGPOWER25MAY650PE",
"last_price": 0.7,
"volume": 60900,
"average_price": 0.93,
"oi": 304500,
"net_change": -0.65,
"total_buy_quantity": 353800,
"total_sell_quantity": 124700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.35,
"last_trade_time": "1747994270776",
"oi_day_high": 312475,
"oi_day_low": 304500
},
"NSE_FO:SBICARD25MAY930CE": {
"ohlc": {
"open": 1.5,
"high": 2.4,
"low": 1.5,
"close": 1.7
},
"depth": {
"buy": [
{
"quantity": 4000,
"price": 1.55,
"orders": 4
},
{
"quantity": 8000,
"price": 1.5,
"orders": 5
},
{
"quantity": 7200,
"price": 1.45,
"orders": 3
},
{
"quantity": 6400,
"price": 1.4,
"orders": 4
},
{
"quantity": 28800,
"price": 1.35,
"orders": 5
}
],
"sell": [
{
"quantity": 1600,
"price": 1.65,
"orders": 2
},
{
"quantity": 4800,
"price": 1.7,
"orders": 5
},
{
"quantity": 7200,
"price": 1.75,
"orders": 5
},
{
"quantity": 4000,
"price": 1.8,
"orders": 4
},
{
"quantity": 5600,
"price": 1.85,
"orders": 5
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|121085",
"symbol": "SBICARD25MAY930CE",
"last_price": 1.7,
"volume": 212800,
"average_price": 2.02,
"oi": 292800,
"net_change": 0.2,
"total_buy_quantity": 421600,
"total_sell_quantity": 177600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.5,
"last_trade_time": "1747994255961",
"oi_day_high": 332800,
"oi_day_low": 292800
},
"NSE_FO:HUDCO25MAY230CE": {
"ohlc": {
"open": 4.05,
"high": 5,
"low": 2.35,
"close": 3.35
},
"depth": {
"buy": [
{
"quantity": 2425,
"price": 3.3,
"orders": 1
},
{
"quantity": 16975,
"price": 3.25,
"orders": 6
},
{
"quantity": 16975,
"price": 3.2,
"orders": 5
},
{
"quantity": 21825,
"price": 3.15,
"orders": 7
},
{
"quantity": 33950,
"price": 3.1,
"orders": 8
}
],
"sell": [
{
"quantity": 9700,
"price": 3.35,
"orders": 3
},
{
"quantity": 21825,
"price": 3.4,
"orders": 7
},
{
"quantity": 26675,
"price": 3.45,
"orders": 9
},
{
"quantity": 24250,
"price": 3.5,
"orders": 7
},
{
"quantity": 29100,
"price": 3.55,
"orders": 6
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|90026",
"symbol": "HUDCO25MAY230CE",
"last_price": 3.35,
"volume": 7830325,
"average_price": 3.74,
"oi": 3026400,
"net_change": -0.85,
"total_buy_quantity": 693550,
"total_sell_quantity": 1035475,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.2,
"last_trade_time": "1747994395218",
"oi_day_high": 3955175,
"oi_day_low": 3026400
},
"NSE_FO:TATAMOTORS25MAY680CE": {
"ohlc": {
"open": 42.05,
"high": 44,
"low": 38.25,
"close": 40.85
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 40.5,
"orders": 1
},
{
"quantity": 550,
"price": 40.45,
"orders": 1
},
{
"quantity": 550,
"price": 40.4,
"orders": 1
},
{
"quantity": 550,
"price": 40.35,
"orders": 1
},
{
"quantity": 550,
"price": 40.3,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 40.8,
"orders": 1
},
{
"quantity": 550,
"price": 40.85,
"orders": 1
},
{
"quantity": 550,
"price": 41.1,
"orders": 1
},
{
"quantity": 550,
"price": 41.15,
"orders": 1
},
{
"quantity": 1100,
"price": 41.2,
"orders": 2
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|128188",
"symbol": "TATAMOTORS25MAY680CE",
"last_price": 40.85,
"volume": 294250,
"average_price": 41.27,
"oi": 1405250,
"net_change": -1.1,
"total_buy_quantity": 81400,
"total_sell_quantity": 78100,
"lower_circuit_limit": 4.55,
"upper_circuit_limit": 79.35,
"last_trade_time": "1747994151549",
"oi_day_high": 1419550,
"oi_day_low": 1285900
},
"NSE_FO:DIXON25MAY16500CE": {
"ohlc": {
"open": 46.5,
"high": 55,
"low": 15,
"close": 20
},
"depth": {
"buy": [
{
"quantity": 5150,
"price": 20,
"orders": 5
},
{
"quantity": 100,
"price": 19.05,
"orders": 1
},
{
"quantity": 50,
"price": 18,
"orders": 1
},
{
"quantity": 100,
"price": 17.5,
"orders": 1
},
{
"quantity": 250,
"price": 17.1,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 30,
"orders": 2
},
{
"quantity": 150,
"price": 31,
"orders": 1
},
{
"quantity": 50,
"price": 31.7,
"orders": 1
},
{
"quantity": 50,
"price": 31.75,
"orders": 1
},
{
"quantity": 50,
"price": 31.8,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|80032",
"symbol": "DIXON25MAY16500CE",
"last_price": 20,
"volume": 86600,
"average_price": 22.84,
"oi": 238500,
"net_change": -39.45,
"total_buy_quantity": 23850,
"total_sell_quantity": 16600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 224.1,
"last_trade_time": "1747994371148",
"oi_day_high": 309500,
"oi_day_low": 238500
},
"NSE_FO:LODHA25MAY1320CE": {
"ohlc": {
"open": 104.65,
"high": 105.6,
"low": 99.9,
"close": 101.8
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 99.35,
"orders": 1
},
{
"quantity": 450,
"price": 99.3,
"orders": 1
},
{
"quantity": 450,
"price": 99.2,
"orders": 1
},
{
"quantity": 450,
"price": 98.1,
"orders": 1
},
{
"quantity": 450,
"price": 92.25,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 101.25,
"orders": 1
},
{
"quantity": 450,
"price": 101.3,
"orders": 1
},
{
"quantity": 450,
"price": 102,
"orders": 1
},
{
"quantity": 450,
"price": 103.4,
"orders": 1
},
{
"quantity": 450,
"price": 103.45,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|101626",
"symbol": "LODHA25MAY1320CE",
"last_price": 101.8,
"volume": 6300,
"average_price": 102.64,
"oi": 94950,
"net_change": 3.05,
"total_buy_quantity": 43650,
"total_sell_quantity": 45450,
"lower_circuit_limit": 2.4,
"upper_circuit_limit": 201.8,
"last_trade_time": "1747994100009",
"oi_day_high": 95400,
"oi_day_low": 93600
},
"NSE_FO:ULTRACEMCO25MAY12200PE": {
"ohlc": {
"open": 465.65,
"high": 465.65,
"low": 351.05,
"close": 459.85
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 459.75,
"orders": 1
},
{
"quantity": 50,
"price": 459.7,
"orders": 1
},
{
"quantity": 50,
"price": 457.15,
"orders": 1
},
{
"quantity": 50,
"price": 457.1,
"orders": 1
},
{
"quantity": 50,
"price": 443.55,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 468.55,
"orders": 1
},
{
"quantity": 50,
"price": 468.6,
"orders": 1
},
{
"quantity": 50,
"price": 469,
"orders": 1
},
{
"quantity": 50,
"price": 469.35,
"orders": 1
},
{
"quantity": 50,
"price": 469.4,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|137114",
"symbol": "ULTRACEMCO25MAY12200PE",
"last_price": 459.85,
"volume": 6000,
"average_price": 408.82,
"oi": 32400,
"net_change": -83.3,
"total_buy_quantity": 6350,
"total_sell_quantity": 7200,
"lower_circuit_limit": 96,
"upper_circuit_limit": 990.3,
"last_trade_time": "1747994379867",
"oi_day_high": 35150,
"oi_day_low": 32400
},
"NSE_FO:POLICYBZR25MAY1660CE": {
"ohlc": {
"open": 105.95,
"high": 131.15,
"low": 103.8,
"close": 126.7
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 120.55,
"orders": 2
},
{
"quantity": 325,
"price": 120.5,
"orders": 1
},
{
"quantity": 325,
"price": 120.45,
"orders": 1
},
{
"quantity": 325,
"price": 120.35,
"orders": 1
},
{
"quantity": 325,
"price": 120.2,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 126.55,
"orders": 1
},
{
"quantity": 325,
"price": 126.65,
"orders": 1
},
{
"quantity": 325,
"price": 126.75,
"orders": 1
},
{
"quantity": 325,
"price": 127.2,
"orders": 1
},
{
"quantity": 325,
"price": 128.1,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|131103",
"symbol": "POLICYBZR25MAY1660CE",
"last_price": 126.7,
"volume": 6500,
"average_price": 119.23,
"oi": 60125,
"net_change": 28.2,
"total_buy_quantity": 26000,
"total_sell_quantity": 28600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 221.6,
"last_trade_time": "1747993635176",
"oi_day_high": 62075,
"oi_day_low": 59800
},
"NSE_FO:TIINDIA25MAY2650CE": {
"ohlc": {
"open": 361.65,
"high": 361.65,
"low": 361.65,
"close": 361.65
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 367.65,
"orders": 1
},
{
"quantity": 600,
"price": 367.6,
"orders": 1
},
{
"quantity": 600,
"price": 367.55,
"orders": 1
},
{
"quantity": 1500,
"price": 361.85,
"orders": 1
},
{
"quantity": 7500,
"price": 354.25,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 419,
"orders": 1
},
{
"quantity": 1500,
"price": 419.05,
"orders": 1
},
{
"quantity": 750,
"price": 419.3,
"orders": 1
},
{
"quantity": 600,
"price": 419.9,
"orders": 1
},
{
"quantity": 1500,
"price": 426.3,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+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": 13200,
"total_sell_quantity": 12600,
"lower_circuit_limit": 123.85,
"upper_circuit_limit": 557.65,
"last_trade_time": "1747821323000",
"oi_day_high": 5850,
"oi_day_low": 5850
},
"NSE_FO:CHAMBLFERT25MAY690PE": {
"ohlc": {
"open": 100,
"high": 103.2,
"low": 100,
"close": 103.2
},
"depth": {
"buy": [
{
"quantity": 950,
"price": 93.05,
"orders": 1
},
{
"quantity": 4750,
"price": 91.95,
"orders": 1
},
{
"quantity": 3800,
"price": 91.9,
"orders": 1
},
{
"quantity": 9500,
"price": 91.65,
"orders": 1
},
{
"quantity": 9500,
"price": 90.5,
"orders": 1
}
],
"sell": [
{
"quantity": 3800,
"price": 95.25,
"orders": 1
},
{
"quantity": 950,
"price": 95.3,
"orders": 1
},
{
"quantity": 950,
"price": 95.35,
"orders": 1
},
{
"quantity": 3800,
"price": 101,
"orders": 1
},
{
"quantity": 38000,
"price": 101.85,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|80509",
"symbol": "CHAMBLFERT25MAY690PE",
"last_price": 103.2,
"volume": 3800,
"average_price": 102.3,
"oi": 428450,
"net_change": 3.1,
"total_buy_quantity": 75050,
"total_sell_quantity": 82650,
"lower_circuit_limit": 54.9,
"upper_circuit_limit": 145.3,
"last_trade_time": "1747978405791",
"oi_day_high": 430350,
"oi_day_low": 428450
},
"NSE_FO:CANBK25MAY99CE": {
"ohlc": {
"open": 8.25,
"high": 8.25,
"low": 8.05,
"close": 8.05
},
"depth": {
"buy": [
{
"quantity": 13500,
"price": 8.1,
"orders": 1
},
{
"quantity": 27000,
"price": 8.05,
"orders": 3
},
{
"quantity": 13500,
"price": 8,
"orders": 1
},
{
"quantity": 20250,
"price": 7.95,
"orders": 3
},
{
"quantity": 20250,
"price": 7.6,
"orders": 1
}
],
"sell": [
{
"quantity": 6750,
"price": 8.35,
"orders": 1
},
{
"quantity": 6750,
"price": 8.4,
"orders": 1
},
{
"quantity": 6750,
"price": 8.45,
"orders": 1
},
{
"quantity": 27000,
"price": 8.6,
"orders": 1
},
{
"quantity": 101250,
"price": 8.65,
"orders": 2
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|78981",
"symbol": "CANBK25MAY99CE",
"last_price": 8.05,
"volume": 114750,
"average_price": 8.15,
"oi": 2612250,
"net_change": -0.25,
"total_buy_quantity": 546750,
"total_sell_quantity": 661500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.3,
"last_trade_time": "1747993926688",
"oi_day_high": 2659500,
"oi_day_low": 2612250
},
"NSE_FO:CIPLA25MAY1560CE": {
"ohlc": {
"open": 2.5,
"high": 3,
"low": 1.75,
"close": 1.8
},
"depth": {
"buy": [
{
"quantity": 4550,
"price": 1.8,
"orders": 2
},
{
"quantity": 4225,
"price": 1.75,
"orders": 8
},
{
"quantity": 3900,
"price": 1.7,
"orders": 7
},
{
"quantity": 4550,
"price": 1.65,
"orders": 8
},
{
"quantity": 2925,
"price": 1.6,
"orders": 4
}
],
"sell": [
{
"quantity": 2600,
"price": 1.85,
"orders": 3
},
{
"quantity": 6500,
"price": 1.9,
"orders": 10
},
{
"quantity": 7150,
"price": 1.95,
"orders": 10
},
{
"quantity": 4225,
"price": 2,
"orders": 6
},
{
"quantity": 8450,
"price": 2.05,
"orders": 9
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|74910",
"symbol": "CIPLA25MAY1560CE",
"last_price": 1.8,
"volume": 201175,
"average_price": 2.39,
"oi": 566150,
"net_change": -0.65,
"total_buy_quantity": 447850,
"total_sell_quantity": 152750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.45,
"last_trade_time": "1747994395122",
"oi_day_high": 600600,
"oi_day_low": 565500
},
"NSE_FO:MUTHOOTFIN25MAY2160PE": {
"ohlc": {
"open": 74.4,
"high": 84.9,
"low": 74.05,
"close": 79.7
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 78.15,
"orders": 2
},
{
"quantity": 275,
"price": 78.1,
"orders": 1
},
{
"quantity": 550,
"price": 78.05,
"orders": 1
},
{
"quantity": 275,
"price": 77.65,
"orders": 1
},
{
"quantity": 275,
"price": 77.6,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 79.95,
"orders": 1
},
{
"quantity": 275,
"price": 80,
"orders": 1
},
{
"quantity": 275,
"price": 82.2,
"orders": 1
},
{
"quantity": 275,
"price": 82.25,
"orders": 1
},
{
"quantity": 275,
"price": 84.05,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|107189",
"symbol": "MUTHOOTFIN25MAY2160PE",
"last_price": 79.7,
"volume": 10450,
"average_price": 77.14,
"oi": 99275,
"net_change": 1.1,
"total_buy_quantity": 36575,
"total_sell_quantity": 26675,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 164.45,
"last_trade_time": "1747994382136",
"oi_day_high": 102300,
"oi_day_low": 99275
},
"NSE_FO:GODREJPROP25MAY2150PE": {
"ohlc": {
"open": 31.75,
"high": 33.1,
"low": 20,
"close": 22.35
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 22.85,
"orders": 1
},
{
"quantity": 225,
"price": 22.8,
"orders": 1
},
{
"quantity": 225,
"price": 22.75,
"orders": 1
},
{
"quantity": 225,
"price": 22.65,
"orders": 1
},
{
"quantity": 450,
"price": 22.6,
"orders": 2
}
],
"sell": [
{
"quantity": 225,
"price": 23.7,
"orders": 1
},
{
"quantity": 675,
"price": 23.95,
"orders": 2
},
{
"quantity": 2250,
"price": 24.05,
"orders": 1
},
{
"quantity": 225,
"price": 24.35,
"orders": 1
},
{
"quantity": 225,
"price": 24.4,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|90761",
"symbol": "GODREJPROP25MAY2150PE",
"last_price": 22.35,
"volume": 205425,
"average_price": 25.34,
"oi": 147150,
"net_change": -9.45,
"total_buy_quantity": 183150,
"total_sell_quantity": 29475,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 105.25,
"last_trade_time": "1747994385243",
"oi_day_high": 168300,
"oi_day_low": 146700
},
"NSE_FO:BAJFINANCE25MAY9300PE": {
"ohlc": {
"open": 217,
"high": 217,
"low": 109.15,
"close": 120
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 120.15,
"orders": 1
},
{
"quantity": 125,
"price": 120.1,
"orders": 1
},
{
"quantity": 250,
"price": 120.05,
"orders": 1
},
{
"quantity": 250,
"price": 120,
"orders": 2
},
{
"quantity": 125,
"price": 119.45,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 122.7,
"orders": 1
},
{
"quantity": 125,
"price": 122.75,
"orders": 1
},
{
"quantity": 375,
"price": 122.8,
"orders": 2
},
{
"quantity": 125,
"price": 122.85,
"orders": 1
},
{
"quantity": 250,
"price": 123.85,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|72469",
"symbol": "BAJFINANCE25MAY9300PE",
"last_price": 120,
"volume": 324250,
"average_price": 131.86,
"oi": 103375,
"net_change": -92.05,
"total_buy_quantity": 22000,
"total_sell_quantity": 15875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 505.05,
"last_trade_time": "1747994385104",
"oi_day_high": 116000,
"oi_day_low": 103375
},
"NSE_FO:KEI25MAY3000CE": {
"ohlc": {
"open": 425,
"high": 425,
"low": 425,
"close": 425
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 431.1,
"orders": 1
},
{
"quantity": 150,
"price": 426.7,
"orders": 1
},
{
"quantity": 750,
"price": 418.1,
"orders": 1
},
{
"quantity": 600,
"price": 403.1,
"orders": 1
},
{
"quantity": 1500,
"price": 398.15,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 444.25,
"orders": 1
},
{
"quantity": 150,
"price": 444.3,
"orders": 1
},
{
"quantity": 150,
"price": 444.35,
"orders": 1
},
{
"quantity": 150,
"price": 444.4,
"orders": 1
},
{
"quantity": 600,
"price": 456.15,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|99710",
"symbol": "KEI25MAY3000CE",
"last_price": 425,
"volume": 150,
"average_price": 425,
"oi": 33150,
"net_change": -10,
"total_buy_quantity": 10800,
"total_sell_quantity": 11400,
"lower_circuit_limit": 163.9,
"upper_circuit_limit": 767.2,
"last_trade_time": "1747986358870",
"oi_day_high": 33150,
"oi_day_low": 33150
},
"NSE_FO:BHARTIARTL25MAY1840PE": {
"ohlc": {
"open": 26.25,
"high": 27.2,
"low": 14.05,
"close": 17.35
},
"depth": {
"buy": [
{
"quantity": 950,
"price": 17.2,
"orders": 2
},
{
"quantity": 475,
"price": 17.1,
"orders": 1
},
{
"quantity": 475,
"price": 17,
"orders": 1
},
{
"quantity": 475,
"price": 16.95,
"orders": 1
},
{
"quantity": 950,
"price": 16.9,
"orders": 2
}
],
"sell": [
{
"quantity": 475,
"price": 17.45,
"orders": 1
},
{
"quantity": 475,
"price": 17.5,
"orders": 1
},
{
"quantity": 950,
"price": 17.55,
"orders": 2
},
{
"quantity": 950,
"price": 17.6,
"orders": 2
},
{
"quantity": 475,
"price": 17.65,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|71335",
"symbol": "BHARTIARTL25MAY1840PE",
"last_price": 17.35,
"volume": 2460500,
"average_price": 16.99,
"oi": 625575,
"net_change": -5.6,
"total_buy_quantity": 472625,
"total_sell_quantity": 87875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 65.1,
"last_trade_time": "1747994395138",
"oi_day_high": 674975,
"oi_day_low": 529625
},
"NSE_FO:LTF25MAY180CE": {
"ohlc": {
"open": 0.6,
"high": 0.9,
"low": 0.45,
"close": 0.7
},
"depth": {
"buy": [
{
"quantity": 66930,
"price": 0.65,
"orders": 5
},
{
"quantity": 66930,
"price": 0.6,
"orders": 7
},
{
"quantity": 93702,
"price": 0.55,
"orders": 6
},
{
"quantity": 169556,
"price": 0.5,
"orders": 7
},
{
"quantity": 58006,
"price": 0.45,
"orders": 5
}
],
"sell": [
{
"quantity": 13386,
"price": 0.7,
"orders": 3
},
{
"quantity": 71392,
"price": 0.75,
"orders": 5
},
{
"quantity": 80316,
"price": 0.8,
"orders": 8
},
{
"quantity": 80316,
"price": 0.85,
"orders": 8
},
{
"quantity": 53544,
"price": 0.9,
"orders": 8
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|102368",
"symbol": "LTF25MAY180CE",
"last_price": 0.7,
"volume": 4118426,
"average_price": 0.64,
"oi": 4359374,
"net_change": 0,
"total_buy_quantity": 1673250,
"total_sell_quantity": 1601858,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.7,
"last_trade_time": "1747994373630",
"oi_day_high": 4912662,
"oi_day_low": 4332602
},
"NSE_FO:YESBANK25MAY18CE": {
"ohlc": {
"open": 3,
"high": 3.3,
"low": 3,
"close": 3.15
},
"depth": {
"buy": [
{
"quantity": 104000,
"price": 2.95,
"orders": 1
},
{
"quantity": 52000,
"price": 2.85,
"orders": 1
},
{
"quantity": 260000,
"price": 2.8,
"orders": 1
},
{
"quantity": 130000,
"price": 2.4,
"orders": 1
},
{
"quantity": 260000,
"price": 2.05,
"orders": 1
}
],
"sell": [
{
"quantity": 26000,
"price": 3.15,
"orders": 1
},
{
"quantity": 104000,
"price": 3.2,
"orders": 3
},
{
"quantity": 156000,
"price": 3.25,
"orders": 3
},
{
"quantity": 390000,
"price": 3.3,
"orders": 2
},
{
"quantity": 286000,
"price": 3.35,
"orders": 2
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|140559",
"symbol": "YESBANK25MAY18CE",
"last_price": 3.15,
"volume": 390000,
"average_price": 3.18,
"oi": 14560000,
"net_change": 0.3,
"total_buy_quantity": 1976000,
"total_sell_quantity": 2626000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.85,
"last_trade_time": "1747994047075",
"oi_day_high": 14742000,
"oi_day_low": 14560000
},
"NSE_FO:NMDC25MAY68CE": {
"ohlc": {
"open": 4.25,
"high": 5.15,
"low": 3.7,
"close": 4.6
},
"depth": {
"buy": [
{
"quantity": 27000,
"price": 4.6,
"orders": 2
},
{
"quantity": 27000,
"price": 4.55,
"orders": 2
},
{
"quantity": 13500,
"price": 4.5,
"orders": 1
},
{
"quantity": 27000,
"price": 4.45,
"orders": 2
},
{
"quantity": 27000,
"price": 4.4,
"orders": 2
}
],
"sell": [
{
"quantity": 40500,
"price": 4.7,
"orders": 3
},
{
"quantity": 40500,
"price": 4.75,
"orders": 2
},
{
"quantity": 13500,
"price": 4.8,
"orders": 1
},
{
"quantity": 40500,
"price": 4.85,
"orders": 2
},
{
"quantity": 13500,
"price": 4.9,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|53937",
"symbol": "NMDC25MAY68CE",
"last_price": 4.6,
"volume": 1849500,
"average_price": 4.54,
"oi": 2511000,
"net_change": 0.55,
"total_buy_quantity": 1566000,
"total_sell_quantity": 1633500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.05,
"last_trade_time": "1747993509578",
"oi_day_high": 3226500,
"oi_day_low": 2511000
},
"NSE_FO:APOLLOHOSP25MAY7150PE": {
"ohlc": {
"open": 148.55,
"high": 148.55,
"low": 105.25,
"close": 116.2
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 113.2,
"orders": 2
},
{
"quantity": 125,
"price": 112.65,
"orders": 1
},
{
"quantity": 125,
"price": 109.15,
"orders": 1
},
{
"quantity": 125,
"price": 109.1,
"orders": 1
},
{
"quantity": 125,
"price": 101.7,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 115.9,
"orders": 1
},
{
"quantity": 125,
"price": 116.05,
"orders": 1
},
{
"quantity": 125,
"price": 117.25,
"orders": 1
},
{
"quantity": 125,
"price": 117.5,
"orders": 1
},
{
"quantity": 125,
"price": 118.95,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|68322",
"symbol": "APOLLOHOSP25MAY7150PE",
"last_price": 116.2,
"volume": 10125,
"average_price": 119.45,
"oi": 8375,
"net_change": -88.3,
"total_buy_quantity": 14500,
"total_sell_quantity": 18375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 430.1,
"last_trade_time": "1747994395090",
"oi_day_high": 8375,
"oi_day_low": 6625
},
"NSE_FO:HFCL25MAY85CE": {
"ohlc": {
"open": 1,
"high": 3.7,
"low": 0.85,
"close": 3
},
"depth": {
"buy": [
{
"quantity": 20750,
"price": 2.95,
"orders": 4
},
{
"quantity": 16600,
"price": 2.9,
"orders": 3
},
{
"quantity": 12450,
"price": 2.85,
"orders": 3
},
{
"quantity": 16600,
"price": 2.8,
"orders": 4
},
{
"quantity": 16600,
"price": 2.75,
"orders": 4
}
],
"sell": [
{
"quantity": 45650,
"price": 3,
"orders": 2
},
{
"quantity": 12450,
"price": 3.05,
"orders": 2
},
{
"quantity": 29050,
"price": 3.1,
"orders": 5
},
{
"quantity": 20750,
"price": 3.15,
"orders": 4
},
{
"quantity": 24900,
"price": 3.2,
"orders": 5
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|88361",
"symbol": "HFCL25MAY85CE",
"last_price": 3,
"volume": 29622700,
"average_price": 2.52,
"oi": 3589750,
"net_change": 0.7,
"total_buy_quantity": 3149850,
"total_sell_quantity": 1132950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.3,
"last_trade_time": "1747994394513",
"oi_day_high": 5233150,
"oi_day_low": 3589750
},
"NSE_FO:OIL25MAY400CE": {
"ohlc": {
"open": 21,
"high": 32.35,
"low": 21,
"close": 28.45
},
"depth": {
"buy": [
{
"quantity": 1075,
"price": 28.05,
"orders": 1
},
{
"quantity": 1075,
"price": 28,
"orders": 1
},
{
"quantity": 2150,
"price": 27.95,
"orders": 2
},
{
"quantity": 2150,
"price": 27.8,
"orders": 2
},
{
"quantity": 1075,
"price": 27.75,
"orders": 1
}
],
"sell": [
{
"quantity": 1075,
"price": 28.35,
"orders": 1
},
{
"quantity": 1075,
"price": 28.4,
"orders": 1
},
{
"quantity": 1075,
"price": 28.45,
"orders": 1
},
{
"quantity": 1075,
"price": 28.55,
"orders": 1
},
{
"quantity": 1075,
"price": 29.05,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|111298",
"symbol": "OIL25MAY400CE",
"last_price": 28.45,
"volume": 295625,
"average_price": 29.08,
"oi": 388075,
"net_change": 6.65,
"total_buy_quantity": 132225,
"total_sell_quantity": 144050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 47.25,
"last_trade_time": "1747994381615",
"oi_day_high": 398825,
"oi_day_low": 334325
},
"NSE_FO:TATAPOWER25MAY395PE": {
"ohlc": {
"open": 4.9,
"high": 6.15,
"low": 2.15,
"close": 2.2
},
"depth": {
"buy": [
{
"quantity": 2700,
"price": 2.2,
"orders": 2
},
{
"quantity": 35100,
"price": 2.15,
"orders": 15
},
{
"quantity": 17550,
"price": 2.1,
"orders": 8
},
{
"quantity": 21600,
"price": 2.05,
"orders": 7
},
{
"quantity": 16200,
"price": 2,
"orders": 8
}
],
"sell": [
{
"quantity": 12150,
"price": 2.25,
"orders": 5
},
{
"quantity": 22950,
"price": 2.3,
"orders": 9
},
{
"quantity": 44550,
"price": 2.35,
"orders": 13
},
{
"quantity": 36450,
"price": 2.4,
"orders": 11
},
{
"quantity": 37800,
"price": 2.45,
"orders": 13
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|142868",
"symbol": "TATAPOWER25MAY395PE",
"last_price": 2.2,
"volume": 4758750,
"average_price": 3.85,
"oi": 1336500,
"net_change": -3.25,
"total_buy_quantity": 552150,
"total_sell_quantity": 637200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.45,
"last_trade_time": "1747994397761",
"oi_day_high": 1424250,
"oi_day_low": 1246050
},
"NSE_FO:MCX25MAY6200CE": {
"ohlc": {
"open": 240.05,
"high": 387.5,
"low": 195,
"close": 311.25
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 310.9,
"orders": 1
},
{
"quantity": 100,
"price": 310.85,
"orders": 1
},
{
"quantity": 100,
"price": 308.45,
"orders": 1
},
{
"quantity": 100,
"price": 308.1,
"orders": 1
},
{
"quantity": 200,
"price": 308.05,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 318.05,
"orders": 2
},
{
"quantity": 100,
"price": 318.1,
"orders": 1
},
{
"quantity": 100,
"price": 319.5,
"orders": 1
},
{
"quantity": 100,
"price": 319.55,
"orders": 1
},
{
"quantity": 300,
"price": 321.3,
"orders": 2
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|105165",
"symbol": "MCX25MAY6200CE",
"last_price": 311.25,
"volume": 80900,
"average_price": 278.14,
"oi": 47800,
"net_change": 66.45,
"total_buy_quantity": 22500,
"total_sell_quantity": 10400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 581.85,
"last_trade_time": "1747994370076",
"oi_day_high": 57300,
"oi_day_low": 47800
},
"NSE_FO:ETERNAL25MAY235PE": {
"ohlc": {
"open": 7.75,
"high": 7.75,
"low": 2.05,
"close": 2.55
},
"depth": {
"buy": [
{
"quantity": 20000,
"price": 2.45,
"orders": 6
},
{
"quantity": 56000,
"price": 2.4,
"orders": 18
},
{
"quantity": 36000,
"price": 2.35,
"orders": 12
},
{
"quantity": 46000,
"price": 2.3,
"orders": 12
},
{
"quantity": 40000,
"price": 2.25,
"orders": 14
}
],
"sell": [
{
"quantity": 18000,
"price": 2.5,
"orders": 5
},
{
"quantity": 38000,
"price": 2.55,
"orders": 14
},
{
"quantity": 44000,
"price": 2.6,
"orders": 16
},
{
"quantity": 36000,
"price": 2.65,
"orders": 12
},
{
"quantity": 96000,
"price": 2.7,
"orders": 22
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|146347",
"symbol": "ETERNAL25MAY235PE",
"last_price": 2.55,
"volume": 23210000,
"average_price": 2.97,
"oi": 2912000,
"net_change": -5.4,
"total_buy_quantity": 794000,
"total_sell_quantity": 1386000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.95,
"last_trade_time": "1747994396012",
"oi_day_high": 4006000,
"oi_day_low": 1324000
},
"NSE_FO:PNB25MAY103PE": {
"ohlc": {
"open": 3.15,
"high": 3.85,
"low": 2.7,
"close": 3
},
"depth": {
"buy": [
{
"quantity": 32000,
"price": 2.85,
"orders": 4
},
{
"quantity": 24000,
"price": 2.8,
"orders": 3
},
{
"quantity": 24000,
"price": 2.75,
"orders": 3
},
{
"quantity": 40000,
"price": 2.7,
"orders": 4
},
{
"quantity": 16000,
"price": 2.65,
"orders": 2
}
],
"sell": [
{
"quantity": 32000,
"price": 2.95,
"orders": 3
},
{
"quantity": 32000,
"price": 3,
"orders": 4
},
{
"quantity": 40000,
"price": 3.05,
"orders": 4
},
{
"quantity": 24000,
"price": 3.1,
"orders": 3
},
{
"quantity": 24000,
"price": 3.15,
"orders": 3
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|129891",
"symbol": "PNB25MAY103PE",
"last_price": 3,
"volume": 2200000,
"average_price": 3.26,
"oi": 3176000,
"net_change": -0.05,
"total_buy_quantity": 872000,
"total_sell_quantity": 1224000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.05,
"last_trade_time": "1747994221047",
"oi_day_high": 3336000,
"oi_day_low": 3120000
},
"NSE_FO:LUPIN25MAY2100CE": {
"ohlc": {
"open": 6.65,
"high": 6.65,
"low": 3.45,
"close": 3.95
},
"depth": {
"buy": [
{
"quantity": 1275,
"price": 3.85,
"orders": 3
},
{
"quantity": 1700,
"price": 3.8,
"orders": 4
},
{
"quantity": 2975,
"price": 3.75,
"orders": 5
},
{
"quantity": 2975,
"price": 3.7,
"orders": 5
},
{
"quantity": 1700,
"price": 3.65,
"orders": 3
}
],
"sell": [
{
"quantity": 850,
"price": 4,
"orders": 1
},
{
"quantity": 3400,
"price": 4.05,
"orders": 4
},
{
"quantity": 850,
"price": 4.1,
"orders": 1
},
{
"quantity": 3400,
"price": 4.15,
"orders": 3
},
{
"quantity": 1275,
"price": 4.2,
"orders": 2
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|116359",
"symbol": "LUPIN25MAY2100CE",
"last_price": 3.95,
"volume": 1174275,
"average_price": 4.27,
"oi": 1368500,
"net_change": -2.65,
"total_buy_quantity": 349775,
"total_sell_quantity": 245225,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.6,
"last_trade_time": "1747994398215",
"oi_day_high": 1521925,
"oi_day_low": 1368500
},
"NSE_FO:ADANIPORTS25MAY1240CE": {
"ohlc": {
"open": 141,
"high": 158,
"low": 140.25,
"close": 158
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 153.5,
"orders": 3
},
{
"quantity": 400,
"price": 153.45,
"orders": 1
},
{
"quantity": 400,
"price": 153.35,
"orders": 1
},
{
"quantity": 400,
"price": 152.9,
"orders": 1
},
{
"quantity": 1600,
"price": 141.5,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 156.95,
"orders": 1
},
{
"quantity": 400,
"price": 157,
"orders": 1
},
{
"quantity": 400,
"price": 157.35,
"orders": 1
},
{
"quantity": 400,
"price": 157.4,
"orders": 1
},
{
"quantity": 16000,
"price": 177.35,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|65156",
"symbol": "ADANIPORTS25MAY1240CE",
"last_price": 158,
"volume": 4400,
"average_price": 152.7,
"oi": 221600,
"net_change": 31,
"total_buy_quantity": 24800,
"total_sell_quantity": 21200,
"lower_circuit_limit": 32.1,
"upper_circuit_limit": 221.9,
"last_trade_time": "1747992597141",
"oi_day_high": 223200,
"oi_day_low": 221600
},
"NSE_FO:UNIONBANK25MAY127.5PE": {
"ohlc": {
"open": 0.15,
"high": 0.2,
"low": 0.1,
"close": 0.1
},
"depth": {
"buy": [
{
"quantity": 26550,
"price": 0.1,
"orders": 4
},
{
"quantity": 305325,
"price": 0.05,
"orders": 9
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 26550,
"price": 0.15,
"orders": 4
},
{
"quantity": 13275,
"price": 0.2,
"orders": 1
},
{
"quantity": 57525,
"price": 0.25,
"orders": 2
},
{
"quantity": 17700,
"price": 0.3,
"orders": 4
},
{
"quantity": 13275,
"price": 0.35,
"orders": 3
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|145458",
"symbol": "UNIONBANK25MAY127.5PE",
"last_price": 0.1,
"volume": 123900,
"average_price": 0.13,
"oi": 318600,
"net_change": -0.15,
"total_buy_quantity": 331875,
"total_sell_quantity": 623925,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.25,
"last_trade_time": "1747993782882",
"oi_day_high": 389400,
"oi_day_low": 318600
},
"NSE_FO:UNITDSPR25MAY1560PE": {
"ohlc": {
"open": 14.55,
"high": 17.55,
"low": 6.8,
"close": 15.15
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 14.65,
"orders": 1
},
{
"quantity": 350,
"price": 14.6,
"orders": 1
},
{
"quantity": 1050,
"price": 14.55,
"orders": 2
},
{
"quantity": 350,
"price": 14.4,
"orders": 1
},
{
"quantity": 700,
"price": 14.25,
"orders": 2
}
],
"sell": [
{
"quantity": 350,
"price": 14.95,
"orders": 1
},
{
"quantity": 2800,
"price": 15,
"orders": 1
},
{
"quantity": 350,
"price": 15.15,
"orders": 1
},
{
"quantity": 350,
"price": 15.2,
"orders": 1
},
{
"quantity": 350,
"price": 15.25,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|138464",
"symbol": "UNITDSPR25MAY1560PE",
"last_price": 15.15,
"volume": 685300,
"average_price": 11.59,
"oi": 249550,
"net_change": -2.25,
"total_buy_quantity": 348250,
"total_sell_quantity": 70000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 49.45,
"last_trade_time": "1747994395043",
"oi_day_high": 249550,
"oi_day_low": 164850
},
"NSE_FO:CONCOR25MAY710PE": {
"ohlc": {
"open": 13.1,
"high": 13.1,
"low": 5.1,
"close": 5.25
},
"depth": {
"buy": [
{
"quantity": 4000,
"price": 5.1,
"orders": 4
},
{
"quantity": 5000,
"price": 5.05,
"orders": 4
},
{
"quantity": 5000,
"price": 5,
"orders": 5
},
{
"quantity": 3000,
"price": 4.95,
"orders": 3
},
{
"quantity": 1000,
"price": 4.9,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 5.25,
"orders": 2
},
{
"quantity": 4000,
"price": 5.3,
"orders": 3
},
{
"quantity": 3000,
"price": 5.35,
"orders": 2
},
{
"quantity": 4000,
"price": 5.4,
"orders": 3
},
{
"quantity": 4000,
"price": 5.45,
"orders": 4
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|83186",
"symbol": "CONCOR25MAY710PE",
"last_price": 5.25,
"volume": 5654000,
"average_price": 9.14,
"oi": 485000,
"net_change": -0.25,
"total_buy_quantity": 793000,
"total_sell_quantity": 254000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.5,
"last_trade_time": "1747994394328",
"oi_day_high": 775000,
"oi_day_low": 320000
},
"NSE_FO:SOLARINDS25MAY13250PE": {
"ohlc": {
"open": 23.05,
"high": 23.05,
"low": 12.45,
"close": 12.8
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 12.2,
"orders": 1
},
{
"quantity": 150,
"price": 12.15,
"orders": 2
},
{
"quantity": 75,
"price": 11.6,
"orders": 1
},
{
"quantity": 150,
"price": 11.1,
"orders": 1
},
{
"quantity": 150,
"price": 11.05,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 13.6,
"orders": 1
},
{
"quantity": 75,
"price": 13.65,
"orders": 1
},
{
"quantity": 75,
"price": 13.7,
"orders": 1
},
{
"quantity": 150,
"price": 13.75,
"orders": 1
},
{
"quantity": 75,
"price": 13.9,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|138655",
"symbol": "SOLARINDS25MAY13250PE",
"last_price": 12.8,
"volume": 41100,
"average_price": 17.16,
"oi": 11925,
"net_change": -10.2,
"total_buy_quantity": 24825,
"total_sell_quantity": 5250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 48.25,
"last_trade_time": "1747994361736",
"oi_day_high": 15075,
"oi_day_low": 11550
},
"NSE_FO:BHEL25MAY230PE": {
"ohlc": {
"open": 0.5,
"high": 0.6,
"low": 0.15,
"close": 0.2
},
"depth": {
"buy": [
{
"quantity": 49875,
"price": 0.15,
"orders": 6
},
{
"quantity": 278250,
"price": 0.1,
"orders": 16
},
{
"quantity": 233625,
"price": 0.05,
"orders": 7
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 49875,
"price": 0.2,
"orders": 9
},
{
"quantity": 212625,
"price": 0.25,
"orders": 30
},
{
"quantity": 178500,
"price": 0.3,
"orders": 23
},
{
"quantity": 91875,
"price": 0.35,
"orders": 10
},
{
"quantity": 107625,
"price": 0.4,
"orders": 10
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|71451",
"symbol": "BHEL25MAY230PE",
"last_price": 0.2,
"volume": 2509500,
"average_price": 0.36,
"oi": 4465125,
"net_change": -0.3,
"total_buy_quantity": 561750,
"total_sell_quantity": 1307250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.5,
"last_trade_time": "1747994380630",
"oi_day_high": 4819500,
"oi_day_low": 4462500
},
"NSE_FO:TRENT25MAY5300PE": {
"ohlc": {
"open": 50,
"high": 59.55,
"low": 28.55,
"close": 32
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 30.95,
"orders": 1
},
{
"quantity": 100,
"price": 30.9,
"orders": 1
},
{
"quantity": 100,
"price": 30.85,
"orders": 1
},
{
"quantity": 100,
"price": 30.8,
"orders": 1
},
{
"quantity": 100,
"price": 30.4,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 31.75,
"orders": 2
},
{
"quantity": 600,
"price": 31.8,
"orders": 1
},
{
"quantity": 300,
"price": 32.15,
"orders": 2
},
{
"quantity": 100,
"price": 32.7,
"orders": 1
},
{
"quantity": 100,
"price": 32.75,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|144981",
"symbol": "TRENT25MAY5300PE",
"last_price": 32,
"volume": 919500,
"average_price": 38.96,
"oi": 173100,
"net_change": -38.8,
"total_buy_quantity": 51900,
"total_sell_quantity": 24800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 251.35,
"last_trade_time": "1747994390694",
"oi_day_high": 181800,
"oi_day_low": 157700
},
"NSE_FO:INDHOTEL25MAY820CE": {
"ohlc": {
"open": 2.05,
"high": 2.2,
"low": 1.15,
"close": 1.15
},
"depth": {
"buy": [
{
"quantity": 18000,
"price": 1.1,
"orders": 11
},
{
"quantity": 14000,
"price": 1.05,
"orders": 7
},
{
"quantity": 15000,
"price": 1,
"orders": 6
},
{
"quantity": 16000,
"price": 0.95,
"orders": 5
},
{
"quantity": 4000,
"price": 0.9,
"orders": 2
}
],
"sell": [
{
"quantity": 13000,
"price": 1.2,
"orders": 7
},
{
"quantity": 25000,
"price": 1.25,
"orders": 13
},
{
"quantity": 17000,
"price": 1.3,
"orders": 8
},
{
"quantity": 25000,
"price": 1.35,
"orders": 11
},
{
"quantity": 12000,
"price": 1.4,
"orders": 5
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|93231",
"symbol": "INDHOTEL25MAY820CE",
"last_price": 1.15,
"volume": 983000,
"average_price": 1.53,
"oi": 1330000,
"net_change": -0.95,
"total_buy_quantity": 395000,
"total_sell_quantity": 340000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.1,
"last_trade_time": "1747994367550",
"oi_day_high": 1500000,
"oi_day_low": 1330000
},
"NSE_FO:BIOCON25MAY325PE": {
"ohlc": {
"open": 2.55,
"high": 3,
"low": 1.85,
"close": 2.35
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 2.35,
"orders": 1
},
{
"quantity": 7500,
"price": 2.3,
"orders": 3
},
{
"quantity": 5000,
"price": 2.25,
"orders": 2
},
{
"quantity": 7500,
"price": 2.2,
"orders": 3
},
{
"quantity": 17500,
"price": 2.15,
"orders": 5
}
],
"sell": [
{
"quantity": 5000,
"price": 2.45,
"orders": 2
},
{
"quantity": 7500,
"price": 2.5,
"orders": 3
},
{
"quantity": 2500,
"price": 2.55,
"orders": 1
},
{
"quantity": 12500,
"price": 2.6,
"orders": 4
},
{
"quantity": 17500,
"price": 2.65,
"orders": 4
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|75655",
"symbol": "BIOCON25MAY325PE",
"last_price": 2.35,
"volume": 1122500,
"average_price": 2.59,
"oi": 1095000,
"net_change": 0.1,
"total_buy_quantity": 630000,
"total_sell_quantity": 902500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.25,
"last_trade_time": "1747994366097",
"oi_day_high": 1125000,
"oi_day_low": 900000
},
"NSE_FO:IRFC25MAY132.5CE": {
"ohlc": {
"open": 4.9,
"high": 5.8,
"low": 3.55,
"close": 4.85
},
"depth": {
"buy": [
{
"quantity": 7050,
"price": 4.75,
"orders": 2
},
{
"quantity": 7050,
"price": 4.7,
"orders": 2
},
{
"quantity": 10575,
"price": 4.65,
"orders": 3
},
{
"quantity": 7050,
"price": 4.6,
"orders": 2
},
{
"quantity": 21150,
"price": 4.55,
"orders": 3
}
],
"sell": [
{
"quantity": 10575,
"price": 4.85,
"orders": 3
},
{
"quantity": 17625,
"price": 4.9,
"orders": 5
},
{
"quantity": 10575,
"price": 4.95,
"orders": 3
},
{
"quantity": 14100,
"price": 5,
"orders": 4
},
{
"quantity": 24675,
"price": 5.05,
"orders": 4
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|108335",
"symbol": "IRFC25MAY132.5CE",
"last_price": 4.85,
"volume": 2040975,
"average_price": 4.78,
"oi": 1653225,
"net_change": -0.6,
"total_buy_quantity": 690900,
"total_sell_quantity": 588675,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.45,
"last_trade_time": "1747994231575",
"oi_day_high": 1741350,
"oi_day_low": 1600350
},
"NSE_FO:ICICIBANK25MAY1400CE": {
"ohlc": {
"open": 47.85,
"high": 55.6,
"low": 40.8,
"close": 53.85
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 53.55,
"orders": 1
},
{
"quantity": 700,
"price": 53.5,
"orders": 1
},
{
"quantity": 1400,
"price": 53.25,
"orders": 1
},
{
"quantity": 700,
"price": 53.15,
"orders": 1
},
{
"quantity": 700,
"price": 52.95,
"orders": 1
}
],
"sell": [
{
"quantity": 1400,
"price": 53.8,
"orders": 2
},
{
"quantity": 1400,
"price": 53.9,
"orders": 1
},
{
"quantity": 1400,
"price": 54,
"orders": 1
},
{
"quantity": 700,
"price": 54.75,
"orders": 1
},
{
"quantity": 2800,
"price": 54.8,
"orders": 2
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|90470",
"symbol": "ICICIBANK25MAY1400CE",
"last_price": 53.85,
"volume": 361900,
"average_price": 50.32,
"oi": 856100,
"net_change": 7.15,
"total_buy_quantity": 74200,
"total_sell_quantity": 58100,
"lower_circuit_limit": 1.3,
"upper_circuit_limit": 92.1,
"last_trade_time": "1747994398441",
"oi_day_high": 885500,
"oi_day_low": 854700
},
"NSE_FO:NCC25MAY220PE": {
"ohlc": {
"open": 1,
"high": 1.35,
"low": 0.6,
"close": 0.65
},
"depth": {
"buy": [
{
"quantity": 40825,
"price": 0.6,
"orders": 6
},
{
"quantity": 19525,
"price": 0.55,
"orders": 5
},
{
"quantity": 39050,
"price": 0.5,
"orders": 10
},
{
"quantity": 15975,
"price": 0.45,
"orders": 4
},
{
"quantity": 5325,
"price": 0.4,
"orders": 1
}
],
"sell": [
{
"quantity": 5325,
"price": 0.65,
"orders": 2
},
{
"quantity": 19525,
"price": 0.7,
"orders": 7
},
{
"quantity": 23075,
"price": 0.75,
"orders": 7
},
{
"quantity": 23075,
"price": 0.8,
"orders": 7
},
{
"quantity": 14200,
"price": 0.85,
"orders": 5
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|108152",
"symbol": "NCC25MAY220PE",
"last_price": 0.65,
"volume": 692250,
"average_price": 0.91,
"oi": 759700,
"net_change": -0.35,
"total_buy_quantity": 418900,
"total_sell_quantity": 582200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21,
"last_trade_time": "1747994363241",
"oi_day_high": 880400,
"oi_day_low": 759700
},
"NSE_FO:VEDL25MAY420PE": {
"ohlc": {
"open": 1.8,
"high": 2,
"low": 0.75,
"close": 0.85
},
"depth": {
"buy": [
{
"quantity": 1150,
"price": 0.85,
"orders": 1
},
{
"quantity": 25300,
"price": 0.8,
"orders": 8
},
{
"quantity": 36800,
"price": 0.75,
"orders": 15
},
{
"quantity": 34500,
"price": 0.7,
"orders": 6
},
{
"quantity": 28750,
"price": 0.65,
"orders": 5
}
],
"sell": [
{
"quantity": 9200,
"price": 0.9,
"orders": 7
},
{
"quantity": 113850,
"price": 0.95,
"orders": 10
},
{
"quantity": 12650,
"price": 1,
"orders": 7
},
{
"quantity": 5750,
"price": 1.05,
"orders": 3
},
{
"quantity": 4600,
"price": 1.1,
"orders": 2
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|139762",
"symbol": "VEDL25MAY420PE",
"last_price": 0.85,
"volume": 2122900,
"average_price": 1.07,
"oi": 2012500,
"net_change": -0.95,
"total_buy_quantity": 543950,
"total_sell_quantity": 494500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.8,
"last_trade_time": "1747994395058",
"oi_day_high": 2119450,
"oi_day_low": 1974550
},
"NSE_FO:SAIL25MAY117.5CE": {
"ohlc": {
"open": 9,
"high": 9.65,
"low": 8.4,
"close": 8.6
},
"depth": {
"buy": [
{
"quantity": 8000,
"price": 8.6,
"orders": 2
},
{
"quantity": 4000,
"price": 8.4,
"orders": 1
},
{
"quantity": 4000,
"price": 8.35,
"orders": 1
},
{
"quantity": 4000,
"price": 8.3,
"orders": 1
},
{
"quantity": 12000,
"price": 8.25,
"orders": 1
}
],
"sell": [
{
"quantity": 4000,
"price": 8.75,
"orders": 1
},
{
"quantity": 4000,
"price": 8.8,
"orders": 1
},
{
"quantity": 8000,
"price": 8.85,
"orders": 2
},
{
"quantity": 4000,
"price": 8.9,
"orders": 1
},
{
"quantity": 8000,
"price": 8.95,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|135181",
"symbol": "SAIL25MAY117.5CE",
"last_price": 8.6,
"volume": 236000,
"average_price": 8.88,
"oi": 2208000,
"net_change": -0.4,
"total_buy_quantity": 444000,
"total_sell_quantity": 448000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29,
"last_trade_time": "1747992658270",
"oi_day_high": 2296000,
"oi_day_low": 2208000
},
"NSE_FO:VOLTAS25MAY1280PE": {
"ohlc": {
"open": 32,
"high": 38.45,
"low": 21.7,
"close": 30.25
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 29.8,
"orders": 1
},
{
"quantity": 300,
"price": 29.75,
"orders": 1
},
{
"quantity": 300,
"price": 29.7,
"orders": 1
},
{
"quantity": 300,
"price": 29.65,
"orders": 1
},
{
"quantity": 600,
"price": 29.6,
"orders": 2
}
],
"sell": [
{
"quantity": 300,
"price": 30.3,
"orders": 1
},
{
"quantity": 300,
"price": 30.45,
"orders": 1
},
{
"quantity": 300,
"price": 30.55,
"orders": 1
},
{
"quantity": 300,
"price": 30.6,
"orders": 1
},
{
"quantity": 300,
"price": 30.8,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|139980",
"symbol": "VOLTAS25MAY1280PE",
"last_price": 30.25,
"volume": 256800,
"average_price": 26.96,
"oi": 348600,
"net_change": 5.25,
"total_buy_quantity": 281100,
"total_sell_quantity": 44700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 69.85,
"last_trade_time": "1747994290222",
"oi_day_high": 362100,
"oi_day_low": 345900
},
"NSE_FO:CUMMINSIND25MAY2950PE": {
"ohlc": {
"open": 50.25,
"high": 77.9,
"low": 39.1,
"close": 64.95
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 63.1,
"orders": 1
},
{
"quantity": 300,
"price": 63.05,
"orders": 1
},
{
"quantity": 150,
"price": 62.15,
"orders": 1
},
{
"quantity": 300,
"price": 62.05,
"orders": 1
},
{
"quantity": 150,
"price": 61.45,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 64.75,
"orders": 1
},
{
"quantity": 150,
"price": 64.8,
"orders": 1
},
{
"quantity": 300,
"price": 64.95,
"orders": 1
},
{
"quantity": 150,
"price": 65.85,
"orders": 1
},
{
"quantity": 150,
"price": 65.9,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|83869",
"symbol": "CUMMINSIND25MAY2950PE",
"last_price": 64.95,
"volume": 163950,
"average_price": 59.05,
"oi": 38250,
"net_change": 13.6,
"total_buy_quantity": 40950,
"total_sell_quantity": 28500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 131.05,
"last_trade_time": "1747994396492",
"oi_day_high": 51900,
"oi_day_low": 37200
},
"NSE_FO:CROMPTON25MAY345CE": {
"ohlc": {
"open": 4.55,
"high": 10.15,
"low": 4.55,
"close": 8.2
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 8.1,
"orders": 1
},
{
"quantity": 1800,
"price": 8.05,
"orders": 1
},
{
"quantity": 1800,
"price": 7.3,
"orders": 1
},
{
"quantity": 34200,
"price": 7.25,
"orders": 1
},
{
"quantity": 3600,
"price": 6.8,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 8.45,
"orders": 1
},
{
"quantity": 1800,
"price": 8.5,
"orders": 1
},
{
"quantity": 3600,
"price": 8.95,
"orders": 1
},
{
"quantity": 3600,
"price": 9.25,
"orders": 1
},
{
"quantity": 1800,
"price": 9.6,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|83356",
"symbol": "CROMPTON25MAY345CE",
"last_price": 8.2,
"volume": 606600,
"average_price": 7.77,
"oi": 585000,
"net_change": 2.2,
"total_buy_quantity": 228600,
"total_sell_quantity": 250200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26,
"last_trade_time": "1747994186842",
"oi_day_high": 774000,
"oi_day_low": 585000
},
"NSE_FO:AARTIIND25MAY440CE": {
"ohlc": {
"open": 28,
"high": 31.4,
"low": 27.6,
"close": 31
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 31.7,
"orders": 1
},
{
"quantity": 2000,
"price": 31.65,
"orders": 2
},
{
"quantity": 1000,
"price": 31.6,
"orders": 1
},
{
"quantity": 10000,
"price": 30.5,
"orders": 1
},
{
"quantity": 1000,
"price": 30.4,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 33.1,
"orders": 1
},
{
"quantity": 1000,
"price": 33.15,
"orders": 1
},
{
"quantity": 4000,
"price": 34.35,
"orders": 1
},
{
"quantity": 5000,
"price": 34.65,
"orders": 1
},
{
"quantity": 10000,
"price": 35.35,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|63460",
"symbol": "AARTIIND25MAY440CE",
"last_price": 31,
"volume": 16000,
"average_price": 29.17,
"oi": 216000,
"net_change": 3,
"total_buy_quantity": 113000,
"total_sell_quantity": 108000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 57.15,
"last_trade_time": "1747988741175",
"oi_day_high": 222000,
"oi_day_low": 214000
},
"NSE_FO:RAMCOCEM25MAY990PE": {
"ohlc": {
"open": 25,
"high": 35.05,
"low": 7.85,
"close": 8.95
},
"depth": {
"buy": [
{
"quantity": 850,
"price": 8.85,
"orders": 1
},
{
"quantity": 850,
"price": 8.75,
"orders": 1
},
{
"quantity": 850,
"price": 8.65,
"orders": 1
},
{
"quantity": 850,
"price": 8.5,
"orders": 1
},
{
"quantity": 850,
"price": 8.45,
"orders": 1
}
],
"sell": [
{
"quantity": 1700,
"price": 9.1,
"orders": 2
},
{
"quantity": 850,
"price": 9.15,
"orders": 1
},
{
"quantity": 850,
"price": 9.2,
"orders": 1
},
{
"quantity": 850,
"price": 9.25,
"orders": 1
},
{
"quantity": 850,
"price": 9.3,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|134003",
"symbol": "RAMCOCEM25MAY990PE",
"last_price": 8.95,
"volume": 1439900,
"average_price": 12.99,
"oi": 142800,
"net_change": -9.45,
"total_buy_quantity": 600950,
"total_sell_quantity": 177650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 42.45,
"last_trade_time": "1747994380167",
"oi_day_high": 192100,
"oi_day_low": 77350
},
"NSE_FO:MARICO25MAY720PE": {
"ohlc": {
"open": 17.5,
"high": 21.05,
"low": 13.95,
"close": 20.35
},
"depth": {
"buy": [
{
"quantity": 3600,
"price": 18.15,
"orders": 3
},
{
"quantity": 1200,
"price": 18.1,
"orders": 1
},
{
"quantity": 4800,
"price": 17.85,
"orders": 1
},
{
"quantity": 4800,
"price": 17.8,
"orders": 1
},
{
"quantity": 4800,
"price": 17.55,
"orders": 1
}
],
"sell": [
{
"quantity": 3600,
"price": 20.8,
"orders": 3
},
{
"quantity": 4800,
"price": 20.85,
"orders": 1
},
{
"quantity": 4800,
"price": 20.95,
"orders": 1
},
{
"quantity": 14400,
"price": 23.35,
"orders": 1
},
{
"quantity": 12000,
"price": 25.15,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|104183",
"symbol": "MARICO25MAY720PE",
"last_price": 20.35,
"volume": 80400,
"average_price": 17.23,
"oi": 199200,
"net_change": -2.25,
"total_buy_quantity": 234000,
"total_sell_quantity": 132000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 47.1,
"last_trade_time": "1747992743155",
"oi_day_high": 230400,
"oi_day_low": 199200
},
"NSE_FO:AXISBANK25MAY1210PE": {
"ohlc": {
"open": 24.1,
"high": 26.3,
"low": 11.25,
"close": 12
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 12.1,
"orders": 1
},
{
"quantity": 3750,
"price": 12.05,
"orders": 4
},
{
"quantity": 2500,
"price": 12,
"orders": 4
},
{
"quantity": 2500,
"price": 11.95,
"orders": 4
},
{
"quantity": 4375,
"price": 11.9,
"orders": 7
}
],
"sell": [
{
"quantity": 1250,
"price": 12.25,
"orders": 2
},
{
"quantity": 2500,
"price": 12.3,
"orders": 4
},
{
"quantity": 2500,
"price": 12.35,
"orders": 4
},
{
"quantity": 3125,
"price": 12.4,
"orders": 5
},
{
"quantity": 2500,
"price": 12.45,
"orders": 4
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|70941",
"symbol": "AXISBANK25MAY1210PE",
"last_price": 12,
"volume": 2165625,
"average_price": 14.32,
"oi": 586875,
"net_change": -13.1,
"total_buy_quantity": 378125,
"total_sell_quantity": 131250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 60.75,
"last_trade_time": "1747994396255",
"oi_day_high": 586875,
"oi_day_low": 398125
},
"NSE_FO:SRF25MAY3050PE": {
"ohlc": {
"open": 142.2,
"high": 155.55,
"low": 140.3,
"close": 153
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 148.75,
"orders": 1
},
{
"quantity": 375,
"price": 148.7,
"orders": 1
},
{
"quantity": 375,
"price": 147.4,
"orders": 1
},
{
"quantity": 1125,
"price": 140.85,
"orders": 1
},
{
"quantity": 750,
"price": 140.65,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 153.85,
"orders": 1
},
{
"quantity": 375,
"price": 153.9,
"orders": 1
},
{
"quantity": 750,
"price": 153.95,
"orders": 1
},
{
"quantity": 750,
"price": 157.45,
"orders": 1
},
{
"quantity": 375,
"price": 158.1,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|139438",
"symbol": "SRF25MAY3050PE",
"last_price": 153,
"volume": 18000,
"average_price": 150.14,
"oi": 81750,
"net_change": 3.5,
"total_buy_quantity": 30375,
"total_sell_quantity": 28500,
"lower_circuit_limit": 14.1,
"upper_circuit_limit": 284.9,
"last_trade_time": "1747990484919",
"oi_day_high": 82500,
"oi_day_low": 81000
},
"NSE_FO:APOLLOTYRE25MAY470PE": {
"ohlc": {
"open": 1.25,
"high": 1.25,
"low": 0.45,
"close": 0.45
},
"depth": {
"buy": [
{
"quantity": 8500,
"price": 0.5,
"orders": 2
},
{
"quantity": 27200,
"price": 0.45,
"orders": 7
},
{
"quantity": 20400,
"price": 0.4,
"orders": 5
},
{
"quantity": 37400,
"price": 0.35,
"orders": 6
},
{
"quantity": 37400,
"price": 0.3,
"orders": 8
}
],
"sell": [
{
"quantity": 6800,
"price": 0.55,
"orders": 3
},
{
"quantity": 11900,
"price": 0.6,
"orders": 6
},
{
"quantity": 17000,
"price": 0.65,
"orders": 7
},
{
"quantity": 13600,
"price": 0.7,
"orders": 6
},
{
"quantity": 10200,
"price": 0.75,
"orders": 4
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|68711",
"symbol": "APOLLOTYRE25MAY470PE",
"last_price": 0.45,
"volume": 161500,
"average_price": 0.72,
"oi": 615400,
"net_change": -0.85,
"total_buy_quantity": 402900,
"total_sell_quantity": 350200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.3,
"last_trade_time": "1747994319786",
"oi_day_high": 630700,
"oi_day_low": 612000
},
"NSE_FO:SHRIRAMFIN25MAY700CE": {
"ohlc": {
"open": 1.45,
"high": 2.9,
"low": 1.45,
"close": 1.8
},
"depth": {
"buy": [
{
"quantity": 12750,
"price": 1.75,
"orders": 9
},
{
"quantity": 16500,
"price": 1.7,
"orders": 9
},
{
"quantity": 16500,
"price": 1.65,
"orders": 11
},
{
"quantity": 15750,
"price": 1.6,
"orders": 7
},
{
"quantity": 30750,
"price": 1.55,
"orders": 7
}
],
"sell": [
{
"quantity": 9750,
"price": 1.85,
"orders": 8
},
{
"quantity": 7500,
"price": 1.9,
"orders": 5
},
{
"quantity": 13500,
"price": 1.95,
"orders": 7
},
{
"quantity": 6750,
"price": 2,
"orders": 4
},
{
"quantity": 5250,
"price": 2.05,
"orders": 4
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|122656",
"symbol": "SHRIRAMFIN25MAY700CE",
"last_price": 1.8,
"volume": 1038750,
"average_price": 2.18,
"oi": 2091750,
"net_change": -0.05,
"total_buy_quantity": 705000,
"total_sell_quantity": 371250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.85,
"last_trade_time": "1747994359149",
"oi_day_high": 2220000,
"oi_day_low": 2091750
},
"NSE_FO:COALINDIA25MAY400PE": {
"ohlc": {
"open": 4.75,
"high": 5.45,
"low": 3.15,
"close": 3.25
},
"depth": {
"buy": [
{
"quantity": 10500,
"price": 3.2,
"orders": 6
},
{
"quantity": 16800,
"price": 3.15,
"orders": 10
},
{
"quantity": 8400,
"price": 3.1,
"orders": 5
},
{
"quantity": 22050,
"price": 3.05,
"orders": 8
},
{
"quantity": 31500,
"price": 3,
"orders": 9
}
],
"sell": [
{
"quantity": 13650,
"price": 3.3,
"orders": 9
},
{
"quantity": 10500,
"price": 3.35,
"orders": 9
},
{
"quantity": 15750,
"price": 3.4,
"orders": 8
},
{
"quantity": 18900,
"price": 3.45,
"orders": 8
},
{
"quantity": 27300,
"price": 3.5,
"orders": 9
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|75298",
"symbol": "COALINDIA25MAY400PE",
"last_price": 3.25,
"volume": 5680500,
"average_price": 3.88,
"oi": 2495850,
"net_change": -2.2,
"total_buy_quantity": 311850,
"total_sell_quantity": 463050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.45,
"last_trade_time": "1747994360913",
"oi_day_high": 2564100,
"oi_day_low": 2321550
},
"NSE_FO:EXIDEIND25MAY380CE": {
"ohlc": {
"open": 7.8,
"high": 8.9,
"low": 5.5,
"close": 5.5
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 5.45,
"orders": 1
},
{
"quantity": 1800,
"price": 5.4,
"orders": 1
},
{
"quantity": 1800,
"price": 5.3,
"orders": 1
},
{
"quantity": 1800,
"price": 5.25,
"orders": 1
},
{
"quantity": 1800,
"price": 5.15,
"orders": 1
}
],
"sell": [
{
"quantity": 16200,
"price": 5.5,
"orders": 2
},
{
"quantity": 1800,
"price": 5.6,
"orders": 1
},
{
"quantity": 1800,
"price": 5.65,
"orders": 1
},
{
"quantity": 5400,
"price": 5.7,
"orders": 3
},
{
"quantity": 7200,
"price": 5.75,
"orders": 3
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|82125",
"symbol": "EXIDEIND25MAY380CE",
"last_price": 5.5,
"volume": 2781000,
"average_price": 6.85,
"oi": 1870200,
"net_change": -2.35,
"total_buy_quantity": 219600,
"total_sell_quantity": 316800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.85,
"last_trade_time": "1747994395989",
"oi_day_high": 2221200,
"oi_day_low": 1843200
},
"NSE_FO:CYIENT25MAY1240PE": {
"ohlc": {
"open": 2.5,
"high": 2.5,
"low": 0.7,
"close": 1.3
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 1.2,
"orders": 1
},
{
"quantity": 300,
"price": 1.15,
"orders": 1
},
{
"quantity": 300,
"price": 1.1,
"orders": 1
},
{
"quantity": 300,
"price": 1,
"orders": 1
},
{
"quantity": 300,
"price": 0.85,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 1.45,
"orders": 2
},
{
"quantity": 600,
"price": 1.5,
"orders": 2
},
{
"quantity": 300,
"price": 1.6,
"orders": 1
},
{
"quantity": 1200,
"price": 1.65,
"orders": 3
},
{
"quantity": 600,
"price": 1.7,
"orders": 2
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|77665",
"symbol": "CYIENT25MAY1240PE",
"last_price": 1.3,
"volume": 155100,
"average_price": 1.95,
"oi": 54900,
"net_change": -4.6,
"total_buy_quantity": 93300,
"total_sell_quantity": 45600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.3,
"last_trade_time": "1747992771500",
"oi_day_high": 83100,
"oi_day_low": 54900
},
"NSE_FO:ATGL25MAY620PE": {
"ohlc": {
"open": 1.45,
"high": 1.6,
"low": 0.75,
"close": 0.9
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 0.9,
"orders": 1
},
{
"quantity": 3100,
"price": 0.85,
"orders": 3
},
{
"quantity": 3100,
"price": 0.8,
"orders": 3
},
{
"quantity": 3875,
"price": 0.75,
"orders": 4
},
{
"quantity": 3100,
"price": 0.7,
"orders": 3
}
],
"sell": [
{
"quantity": 3100,
"price": 1,
"orders": 4
},
{
"quantity": 6200,
"price": 1.05,
"orders": 6
},
{
"quantity": 2325,
"price": 1.1,
"orders": 2
},
{
"quantity": 3100,
"price": 1.15,
"orders": 3
},
{
"quantity": 775,
"price": 1.2,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|68172",
"symbol": "ATGL25MAY620PE",
"last_price": 0.9,
"volume": 86025,
"average_price": 1.04,
"oi": 124000,
"net_change": -1.35,
"total_buy_quantity": 118575,
"total_sell_quantity": 134075,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.25,
"last_trade_time": "1747994253337",
"oi_day_high": 151900,
"oi_day_low": 122450
},
"NSE_FO:DRREDDY25MAY1100CE": {
"ohlc": {
"open": 123.05,
"high": 123.05,
"low": 123.05,
"close": 123.05
},
"depth": {
"buy": [
{
"quantity": 5625,
"price": 120.05,
"orders": 2
},
{
"quantity": 625,
"price": 120,
"orders": 1
},
{
"quantity": 2500,
"price": 119.1,
"orders": 1
},
{
"quantity": 6250,
"price": 114,
"orders": 1
},
{
"quantity": 18750,
"price": 109.9,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 135.6,
"orders": 1
},
{
"quantity": 2500,
"price": 135.65,
"orders": 1
},
{
"quantity": 3125,
"price": 136.35,
"orders": 1
},
{
"quantity": 6250,
"price": 137.75,
"orders": 1
},
{
"quantity": 6250,
"price": 138.55,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|81191",
"symbol": "DRREDDY25MAY1100CE",
"last_price": 123.05,
"volume": 0,
"average_price": 0,
"oi": 63125,
"net_change": 0,
"total_buy_quantity": 43125,
"total_sell_quantity": 39375,
"lower_circuit_limit": 73.6,
"upper_circuit_limit": 172.5,
"last_trade_time": "1747897140000",
"oi_day_high": 68125,
"oi_day_low": 63125
},
"NSE_FO:TECHM25MAY1440PE": {
"ohlc": {
"open": 0.8,
"high": 0.95,
"low": 0.7,
"close": 0.75
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 0.7,
"orders": 2
},
{
"quantity": 1200,
"price": 0.65,
"orders": 2
},
{
"quantity": 2400,
"price": 0.6,
"orders": 4
},
{
"quantity": 1800,
"price": 0.55,
"orders": 2
},
{
"quantity": 3600,
"price": 0.5,
"orders": 2
}
],
"sell": [
{
"quantity": 600,
"price": 0.85,
"orders": 1
},
{
"quantity": 600,
"price": 0.9,
"orders": 1
},
{
"quantity": 600,
"price": 1.05,
"orders": 1
},
{
"quantity": 600,
"price": 1.1,
"orders": 1
},
{
"quantity": 600,
"price": 1.15,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|132320",
"symbol": "TECHM25MAY1440PE",
"last_price": 0.75,
"volume": 27600,
"average_price": 0.76,
"oi": 135600,
"net_change": -0.25,
"total_buy_quantity": 173400,
"total_sell_quantity": 61200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21,
"last_trade_time": "1747993690292",
"oi_day_high": 143400,
"oi_day_low": 135600
},
"NSE_FO:SONACOMS25MAY470PE": {
"ohlc": {
"open": 0.3,
"high": 0.45,
"low": 0.1,
"close": 0.3
},
"depth": {
"buy": [
{
"quantity": 4650,
"price": 0.25,
"orders": 3
},
{
"quantity": 11625,
"price": 0.2,
"orders": 4
},
{
"quantity": 5425,
"price": 0.15,
"orders": 3
},
{
"quantity": 67425,
"price": 0.1,
"orders": 8
},
{
"quantity": 48825,
"price": 0.05,
"orders": 4
}
],
"sell": [
{
"quantity": 775,
"price": 0.35,
"orders": 1
},
{
"quantity": 2325,
"price": 0.4,
"orders": 3
},
{
"quantity": 2325,
"price": 0.45,
"orders": 2
},
{
"quantity": 2325,
"price": 0.5,
"orders": 1
},
{
"quantity": 2325,
"price": 0.55,
"orders": 3
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|139022",
"symbol": "SONACOMS25MAY470PE",
"last_price": 0.3,
"volume": 97650,
"average_price": 0.17,
"oi": 90675,
"net_change": -0.3,
"total_buy_quantity": 137950,
"total_sell_quantity": 128650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.6,
"last_trade_time": "1747994364564",
"oi_day_high": 105400,
"oi_day_low": 90675
},
"NSE_FO:ASIANPAINT25MAY2460PE": {
"ohlc": {
"open": 150,
"high": 151.45,
"low": 132.25,
"close": 135.05
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 140.35,
"orders": 1
},
{
"quantity": 200,
"price": 140.3,
"orders": 1
},
{
"quantity": 200,
"price": 140.25,
"orders": 1
},
{
"quantity": 400,
"price": 140,
"orders": 2
},
{
"quantity": 200,
"price": 139.95,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 144.4,
"orders": 1
},
{
"quantity": 200,
"price": 144.9,
"orders": 1
},
{
"quantity": 200,
"price": 145.4,
"orders": 1
},
{
"quantity": 600,
"price": 149.65,
"orders": 1
},
{
"quantity": 600,
"price": 149.8,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|68940",
"symbol": "ASIANPAINT25MAY2460PE",
"last_price": 135.05,
"volume": 5200,
"average_price": 138.59,
"oi": 61800,
"net_change": -29.95,
"total_buy_quantity": 20400,
"total_sell_quantity": 21400,
"lower_circuit_limit": 75.5,
"upper_circuit_limit": 254.5,
"last_trade_time": "1747982720350",
"oi_day_high": 64800,
"oi_day_low": 61800
},
"NSE_FO:GRANULES25MAY480CE": {
"ohlc": {
"open": 39.25,
"high": 43.1,
"low": 39.25,
"close": 41.15
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 41.05,
"orders": 2
},
{
"quantity": 1000,
"price": 41,
"orders": 1
},
{
"quantity": 3000,
"price": 37,
"orders": 1
},
{
"quantity": 10000,
"price": 36.9,
"orders": 1
},
{
"quantity": 4000,
"price": 35.45,
"orders": 1
}
],
"sell": [
{
"quantity": 4000,
"price": 42.55,
"orders": 2
},
{
"quantity": 1000,
"price": 42.6,
"orders": 1
},
{
"quantity": 3000,
"price": 43.75,
"orders": 1
},
{
"quantity": 4000,
"price": 43.95,
"orders": 1
},
{
"quantity": 5000,
"price": 44,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|84329",
"symbol": "GRANULES25MAY480CE",
"last_price": 41.15,
"volume": 13000,
"average_price": 41.36,
"oi": 323000,
"net_change": 2,
"total_buy_quantity": 94000,
"total_sell_quantity": 104000,
"lower_circuit_limit": 5,
"upper_circuit_limit": 73.3,
"last_trade_time": "1747993722898",
"oi_day_high": 323000,
"oi_day_low": 318000
},
"NSE_FO:AXISBANK25MAY1200PE": {
"ohlc": {
"open": 17.3,
"high": 19.6,
"low": 7.35,
"close": 7.8
},
"depth": {
"buy": [
{
"quantity": 7500,
"price": 7.8,
"orders": 5
},
{
"quantity": 1875,
"price": 7.75,
"orders": 3
},
{
"quantity": 5625,
"price": 7.7,
"orders": 6
},
{
"quantity": 6250,
"price": 7.65,
"orders": 8
},
{
"quantity": 3125,
"price": 7.6,
"orders": 4
}
],
"sell": [
{
"quantity": 3750,
"price": 7.9,
"orders": 5
},
{
"quantity": 6250,
"price": 7.95,
"orders": 4
},
{
"quantity": 4375,
"price": 8,
"orders": 7
},
{
"quantity": 4375,
"price": 8.05,
"orders": 6
},
{
"quantity": 5625,
"price": 8.1,
"orders": 8
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|69295",
"symbol": "AXISBANK25MAY1200PE",
"last_price": 7.8,
"volume": 5916875,
"average_price": 10.24,
"oi": 1866250,
"net_change": -10.7,
"total_buy_quantity": 641875,
"total_sell_quantity": 195625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 49.85,
"last_trade_time": "1747994398173",
"oi_day_high": 1866250,
"oi_day_low": 1342500
},
"NSE_FO:BANKINDIA25MAY119PE": {
"ohlc": {
"open": 3.8,
"high": 3.8,
"low": 2.95,
"close": 3
},
"depth": {
"buy": [
{
"quantity": 24125,
"price": 2.9,
"orders": 3
},
{
"quantity": 53075,
"price": 2.85,
"orders": 8
},
{
"quantity": 28950,
"price": 2.8,
"orders": 4
},
{
"quantity": 53075,
"price": 2.75,
"orders": 5
},
{
"quantity": 14475,
"price": 2.7,
"orders": 2
}
],
"sell": [
{
"quantity": 14475,
"price": 3,
"orders": 3
},
{
"quantity": 14475,
"price": 3.05,
"orders": 2
},
{
"quantity": 14475,
"price": 3.1,
"orders": 2
},
{
"quantity": 24125,
"price": 3.15,
"orders": 4
},
{
"quantity": 14475,
"price": 3.2,
"orders": 2
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|74052",
"symbol": "BANKINDIA25MAY119PE",
"last_price": 3,
"volume": 53075,
"average_price": 3.17,
"oi": 554875,
"net_change": -0.6,
"total_buy_quantity": 429425,
"total_sell_quantity": 656200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.6,
"last_trade_time": "1747994260649",
"oi_day_high": 564525,
"oi_day_low": 554875
},
"NSE_FO:VBL25MAY530CE": {
"ohlc": {
"open": 0.85,
"high": 1.2,
"low": 0.6,
"close": 0.7
},
"depth": {
"buy": [
{
"quantity": 7875,
"price": 0.6,
"orders": 4
},
{
"quantity": 15750,
"price": 0.55,
"orders": 6
},
{
"quantity": 23625,
"price": 0.5,
"orders": 10
},
{
"quantity": 9625,
"price": 0.45,
"orders": 4
},
{
"quantity": 11375,
"price": 0.4,
"orders": 4
}
],
"sell": [
{
"quantity": 49000,
"price": 0.7,
"orders": 9
},
{
"quantity": 236250,
"price": 0.75,
"orders": 14
},
{
"quantity": 11375,
"price": 0.8,
"orders": 4
},
{
"quantity": 13125,
"price": 0.85,
"orders": 5
},
{
"quantity": 4375,
"price": 0.9,
"orders": 4
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|145747",
"symbol": "VBL25MAY530CE",
"last_price": 0.7,
"volume": 938000,
"average_price": 0.89,
"oi": 1722875,
"net_change": 0.1,
"total_buy_quantity": 284375,
"total_sell_quantity": 694750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.6,
"last_trade_time": "1747994378026",
"oi_day_high": 1792000,
"oi_day_low": 1720250
},
"NSE_FO:INFY25MAY1480PE": {
"ohlc": {
"open": 1.65,
"high": 2.05,
"low": 1,
"close": 1.05
},
"depth": {
"buy": [
{
"quantity": 6400,
"price": 1,
"orders": 9
},
{
"quantity": 5200,
"price": 0.95,
"orders": 5
},
{
"quantity": 6000,
"price": 0.9,
"orders": 5
},
{
"quantity": 4800,
"price": 0.85,
"orders": 3
},
{
"quantity": 3200,
"price": 0.8,
"orders": 3
}
],
"sell": [
{
"quantity": 3600,
"price": 1.1,
"orders": 8
},
{
"quantity": 7200,
"price": 1.15,
"orders": 8
},
{
"quantity": 7200,
"price": 1.2,
"orders": 10
},
{
"quantity": 8400,
"price": 1.25,
"orders": 10
},
{
"quantity": 8400,
"price": 1.3,
"orders": 10
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|95140",
"symbol": "INFY25MAY1480PE",
"last_price": 1.05,
"volume": 751200,
"average_price": 1.27,
"oi": 826800,
"net_change": -1.75,
"total_buy_quantity": 486000,
"total_sell_quantity": 127200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.8,
"last_trade_time": "1747994360182",
"oi_day_high": 952800,
"oi_day_low": 826400
},
"NSE_FO:FEDERALBNK25MAY202.5PE": {
"ohlc": {
"open": 3.3,
"high": 3.85,
"low": 1.65,
"close": 1.65
},
"depth": {
"buy": [
{
"quantity": 25000,
"price": 1.6,
"orders": 5
},
{
"quantity": 30000,
"price": 1.55,
"orders": 4
},
{
"quantity": 35000,
"price": 1.5,
"orders": 4
},
{
"quantity": 255000,
"price": 1.45,
"orders": 6
},
{
"quantity": 55000,
"price": 1.4,
"orders": 3
}
],
"sell": [
{
"quantity": 25000,
"price": 1.7,
"orders": 5
},
{
"quantity": 55000,
"price": 1.75,
"orders": 9
},
{
"quantity": 90000,
"price": 1.8,
"orders": 12
},
{
"quantity": 45000,
"price": 1.85,
"orders": 6
},
{
"quantity": 55000,
"price": 1.9,
"orders": 9
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|88994",
"symbol": "FEDERALBNK25MAY202.5PE",
"last_price": 1.65,
"volume": 3795000,
"average_price": 2.54,
"oi": 1775000,
"net_change": -1.45,
"total_buy_quantity": 1065000,
"total_sell_quantity": 1425000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.1,
"last_trade_time": "1747994380210",
"oi_day_high": 1780000,
"oi_day_low": 1140000
},
"NSE_FO:CAMS25MAY4050PE": {
"ohlc": {
"open": 180.25,
"high": 180.25,
"low": 167.65,
"close": 167.65
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 153.45,
"orders": 1
},
{
"quantity": 500,
"price": 153.4,
"orders": 1
},
{
"quantity": 125,
"price": 153.35,
"orders": 1
},
{
"quantity": 875,
"price": 152.35,
"orders": 2
},
{
"quantity": 625,
"price": 147.9,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 172.55,
"orders": 1
},
{
"quantity": 500,
"price": 205.35,
"orders": 1
},
{
"quantity": 1250,
"price": 205.6,
"orders": 1
},
{
"quantity": 375,
"price": 214.4,
"orders": 1
},
{
"quantity": 625,
"price": 225.9,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|78659",
"symbol": "CAMS25MAY4050PE",
"last_price": 167.65,
"volume": 250,
"average_price": 173.95,
"oi": 3375,
"net_change": 3.7,
"total_buy_quantity": 10875,
"total_sell_quantity": 9125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 375.95,
"last_trade_time": "1747985495537",
"oi_day_high": 3500,
"oi_day_low": 3375
},
"NSE_FO:POLYCAB25MAY5500CE": {
"ohlc": {
"open": 465.15,
"high": 465.15,
"low": 404,
"close": 404
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 398.35,
"orders": 1
},
{
"quantity": 125,
"price": 398.3,
"orders": 1
},
{
"quantity": 1250,
"price": 398.2,
"orders": 1
},
{
"quantity": 125,
"price": 398.1,
"orders": 1
},
{
"quantity": 375,
"price": 397.15,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 416.9,
"orders": 1
},
{
"quantity": 125,
"price": 416.95,
"orders": 1
},
{
"quantity": 125,
"price": 417.05,
"orders": 1
},
{
"quantity": 125,
"price": 417.1,
"orders": 1
},
{
"quantity": 125,
"price": 417.45,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|131657",
"symbol": "POLYCAB25MAY5500CE",
"last_price": 404,
"volume": 1375,
"average_price": 427.9,
"oi": 21625,
"net_change": -59.9,
"total_buy_quantity": 16375,
"total_sell_quantity": 12250,
"lower_circuit_limit": 59.45,
"upper_circuit_limit": 868.35,
"last_trade_time": "1747994310001",
"oi_day_high": 22375,
"oi_day_low": 21625
},
"NSE_FO:BOSCHLTD25MAY28500PE": {
"ohlc": {
"open": 442.25,
"high": 442.25,
"low": 442.25,
"close": 442.25
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 15.1,
"orders": 1
},
{
"quantity": 25,
"price": 15.05,
"orders": 1
},
{
"quantity": 750,
"price": 11.7,
"orders": 1
},
{
"quantity": 900,
"price": 1.05,
"orders": 2
},
{
"quantity": 750,
"price": 0.1,
"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": "2025-05-23T15:29:58.994+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": 2450,
"total_sell_quantity": 0,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.25,
"last_trade_time": "1746765754000",
"oi_day_high": 1425,
"oi_day_low": 1400
},
"NSE_FO:HAL25MAY4300CE": {
"ohlc": {
"open": 692.2,
"high": 713,
"low": 675,
"close": 678.6
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 672.85,
"orders": 2
},
{
"quantity": 150,
"price": 672.8,
"orders": 1
},
{
"quantity": 150,
"price": 672.75,
"orders": 1
},
{
"quantity": 150,
"price": 672.6,
"orders": 1
},
{
"quantity": 150,
"price": 672.5,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 683.85,
"orders": 1
},
{
"quantity": 150,
"price": 683.9,
"orders": 1
},
{
"quantity": 150,
"price": 684.55,
"orders": 1
},
{
"quantity": 150,
"price": 684.65,
"orders": 1
},
{
"quantity": 3000,
"price": 688.3,
"orders": 2
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|85703",
"symbol": "HAL25MAY4300CE",
"last_price": 678.6,
"volume": 3450,
"average_price": 693,
"oi": 85950,
"net_change": -81.55,
"total_buy_quantity": 18450,
"total_sell_quantity": 13500,
"lower_circuit_limit": 387.3,
"upper_circuit_limit": 1133,
"last_trade_time": "1747992570778",
"oi_day_high": 88800,
"oi_day_low": 85950
},
"NSE_FO:COFORGE25MAY7300PE": {
"ohlc": {
"open": 4.5,
"high": 8,
"low": 3.75,
"close": 4.45
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 4.1,
"orders": 2
},
{
"quantity": 150,
"price": 4.05,
"orders": 2
},
{
"quantity": 225,
"price": 4,
"orders": 3
},
{
"quantity": 300,
"price": 3.95,
"orders": 4
},
{
"quantity": 150,
"price": 3.9,
"orders": 2
}
],
"sell": [
{
"quantity": 75,
"price": 4.3,
"orders": 1
},
{
"quantity": 225,
"price": 4.35,
"orders": 2
},
{
"quantity": 300,
"price": 4.4,
"orders": 2
},
{
"quantity": 375,
"price": 4.45,
"orders": 3
},
{
"quantity": 1125,
"price": 4.5,
"orders": 4
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|82051",
"symbol": "COFORGE25MAY7300PE",
"last_price": 4.45,
"volume": 18150,
"average_price": 4.81,
"oi": 25800,
"net_change": -3,
"total_buy_quantity": 67650,
"total_sell_quantity": 12000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.45,
"last_trade_time": "1747994314653",
"oi_day_high": 25950,
"oi_day_low": 22650
},
"NSE_FO:INOXWIND25MAY180PE": {
"ohlc": {
"open": 3.75,
"high": 4.65,
"low": 1.7,
"close": 2.45
},
"depth": {
"buy": [
{
"quantity": 6450,
"price": 2.4,
"orders": 2
},
{
"quantity": 9675,
"price": 2.35,
"orders": 3
},
{
"quantity": 9675,
"price": 2.3,
"orders": 3
},
{
"quantity": 12900,
"price": 2.25,
"orders": 4
},
{
"quantity": 9675,
"price": 2.2,
"orders": 3
}
],
"sell": [
{
"quantity": 9675,
"price": 2.55,
"orders": 3
},
{
"quantity": 19350,
"price": 2.6,
"orders": 3
},
{
"quantity": 12900,
"price": 2.65,
"orders": 4
},
{
"quantity": 19350,
"price": 2.7,
"orders": 3
},
{
"quantity": 3225,
"price": 2.75,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|106102",
"symbol": "INOXWIND25MAY180PE",
"last_price": 2.45,
"volume": 619200,
"average_price": 2.65,
"oi": 1096500,
"net_change": -1.05,
"total_buy_quantity": 503100,
"total_sell_quantity": 822375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.5,
"last_trade_time": "1747994398120",
"oi_day_high": 1099725,
"oi_day_low": 977175
},
"NSE_FO:SIEMENS25MAY2900PE": {
"ohlc": {
"open": 3.65,
"high": 3.95,
"low": 2.1,
"close": 3
},
"depth": {
"buy": [
{
"quantity": 525,
"price": 2.75,
"orders": 1
},
{
"quantity": 300,
"price": 2.7,
"orders": 2
},
{
"quantity": 75,
"price": 2.65,
"orders": 1
},
{
"quantity": 150,
"price": 2.6,
"orders": 2
},
{
"quantity": 150,
"price": 2.55,
"orders": 2
}
],
"sell": [
{
"quantity": 150,
"price": 2.8,
"orders": 2
},
{
"quantity": 225,
"price": 2.85,
"orders": 2
},
{
"quantity": 225,
"price": 2.95,
"orders": 2
},
{
"quantity": 225,
"price": 3,
"orders": 2
},
{
"quantity": 225,
"price": 3.05,
"orders": 3
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|41423",
"symbol": "SIEMENS25MAY2900PE",
"last_price": 3,
"volume": 142875,
"average_price": 2.85,
"oi": 185775,
"net_change": -0.7,
"total_buy_quantity": 95175,
"total_sell_quantity": 35400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.7,
"last_trade_time": "1747994398594",
"oi_day_high": 194400,
"oi_day_low": 185775
},
"NSE_FO:WIPRO25MAY242.5PE": {
"ohlc": {
"open": 1.5,
"high": 1.5,
"low": 0.65,
"close": 0.95
},
"depth": {
"buy": [
{
"quantity": 36000,
"price": 0.9,
"orders": 6
},
{
"quantity": 63000,
"price": 0.85,
"orders": 15
},
{
"quantity": 54000,
"price": 0.8,
"orders": 9
},
{
"quantity": 57000,
"price": 0.75,
"orders": 6
},
{
"quantity": 18000,
"price": 0.7,
"orders": 2
}
],
"sell": [
{
"quantity": 24000,
"price": 0.95,
"orders": 4
},
{
"quantity": 48000,
"price": 1,
"orders": 11
},
{
"quantity": 63000,
"price": 1.05,
"orders": 14
},
{
"quantity": 60000,
"price": 1.1,
"orders": 14
},
{
"quantity": 51000,
"price": 1.15,
"orders": 14
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|146130",
"symbol": "WIPRO25MAY242.5PE",
"last_price": 0.95,
"volume": 2868000,
"average_price": 0.95,
"oi": 1314000,
"net_change": -0.75,
"total_buy_quantity": 663000,
"total_sell_quantity": 705000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.7,
"last_trade_time": "1747994351364",
"oi_day_high": 1332000,
"oi_day_low": 1071000
},
"NSE_FO:JSWENERGY25MAY500PE": {
"ohlc": {
"open": 7.95,
"high": 10.1,
"low": 6.05,
"close": 9.4
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 9.4,
"orders": 1
},
{
"quantity": 750,
"price": 9.35,
"orders": 1
},
{
"quantity": 750,
"price": 9.3,
"orders": 1
},
{
"quantity": 750,
"price": 9.25,
"orders": 1
},
{
"quantity": 1500,
"price": 9.2,
"orders": 2
}
],
"sell": [
{
"quantity": 750,
"price": 9.55,
"orders": 1
},
{
"quantity": 750,
"price": 9.6,
"orders": 1
},
{
"quantity": 750,
"price": 9.65,
"orders": 1
},
{
"quantity": 1500,
"price": 9.7,
"orders": 2
},
{
"quantity": 750,
"price": 9.75,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|98579",
"symbol": "JSWENERGY25MAY500PE",
"last_price": 9.4,
"volume": 876000,
"average_price": 8.02,
"oi": 405750,
"net_change": 0.35,
"total_buy_quantity": 614250,
"total_sell_quantity": 142500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.05,
"last_trade_time": "1747994365152",
"oi_day_high": 510750,
"oi_day_low": 392250
},
"NSE_FO:NHPC25MAY89PE": {
"ohlc": {
"open": 2.75,
"high": 3.8,
"low": 2.75,
"close": 3.5
},
"depth": {
"buy": [
{
"quantity": 12800,
"price": 3.55,
"orders": 2
},
{
"quantity": 6400,
"price": 3.5,
"orders": 1
},
{
"quantity": 6400,
"price": 3.45,
"orders": 1
},
{
"quantity": 6400,
"price": 3.3,
"orders": 1
},
{
"quantity": 38400,
"price": 3.25,
"orders": 2
}
],
"sell": [
{
"quantity": 32000,
"price": 3.75,
"orders": 4
},
{
"quantity": 6400,
"price": 3.8,
"orders": 1
},
{
"quantity": 6400,
"price": 3.85,
"orders": 1
},
{
"quantity": 6400,
"price": 3.9,
"orders": 1
},
{
"quantity": 6400,
"price": 3.95,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|123707",
"symbol": "NHPC25MAY89PE",
"last_price": 3.5,
"volume": 281600,
"average_price": 3.44,
"oi": 364800,
"net_change": 1,
"total_buy_quantity": 780800,
"total_sell_quantity": 486400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.5,
"last_trade_time": "1747986932438",
"oi_day_high": 480000,
"oi_day_low": 364800
},
"NSE_FO:NESTLEIND25MAY2440CE": {
"ohlc": {
"open": 4.9,
"high": 14.05,
"low": 4.7,
"close": 11.75
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 11.55,
"orders": 1
},
{
"quantity": 200,
"price": 11.5,
"orders": 1
},
{
"quantity": 600,
"price": 11.45,
"orders": 2
},
{
"quantity": 200,
"price": 11.4,
"orders": 1
},
{
"quantity": 200,
"price": 11.35,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 11.7,
"orders": 1
},
{
"quantity": 400,
"price": 11.75,
"orders": 2
},
{
"quantity": 400,
"price": 11.8,
"orders": 2
},
{
"quantity": 600,
"price": 11.85,
"orders": 2
},
{
"quantity": 200,
"price": 12,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|108889",
"symbol": "NESTLEIND25MAY2440CE",
"last_price": 11.75,
"volume": 381400,
"average_price": 10.29,
"oi": 191400,
"net_change": 7.05,
"total_buy_quantity": 120800,
"total_sell_quantity": 42200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 74.45,
"last_trade_time": "1747994395432",
"oi_day_high": 205600,
"oi_day_low": 185400
},
"NSE_FO:MPHASIS25MAY2460CE": {
"ohlc": {
"open": 131,
"high": 141.35,
"low": 112.35,
"close": 112.35
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 84.65,
"orders": 1
},
{
"quantity": 1100,
"price": 84.6,
"orders": 1
},
{
"quantity": 3025,
"price": 82.35,
"orders": 1
},
{
"quantity": 1375,
"price": 76.35,
"orders": 1
},
{
"quantity": 825,
"price": 75.95,
"orders": 1
}
],
"sell": [
{
"quantity": 1925,
"price": 102.25,
"orders": 3
},
{
"quantity": 1650,
"price": 102.3,
"orders": 1
},
{
"quantity": 275,
"price": 102.4,
"orders": 1
},
{
"quantity": 825,
"price": 104.5,
"orders": 1
},
{
"quantity": 1100,
"price": 105.85,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|120544",
"symbol": "MPHASIS25MAY2460CE",
"last_price": 112.35,
"volume": 4125,
"average_price": 130.13,
"oi": 10725,
"net_change": 3.7,
"total_buy_quantity": 24200,
"total_sell_quantity": 26675,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 230.8,
"last_trade_time": "1747983597521",
"oi_day_high": 12650,
"oi_day_low": 10450
},
"NSE_FO:HINDCOPPER25MAY225CE": {
"ohlc": {
"open": 6.65,
"high": 15.5,
"low": 6,
"close": 13.4
},
"depth": {
"buy": [
{
"quantity": 5300,
"price": 13.1,
"orders": 2
},
{
"quantity": 2650,
"price": 13.05,
"orders": 1
},
{
"quantity": 2650,
"price": 13,
"orders": 1
},
{
"quantity": 2650,
"price": 12.85,
"orders": 1
},
{
"quantity": 2650,
"price": 12.8,
"orders": 1
}
],
"sell": [
{
"quantity": 2650,
"price": 13.35,
"orders": 1
},
{
"quantity": 2650,
"price": 13.4,
"orders": 1
},
{
"quantity": 2650,
"price": 13.45,
"orders": 1
},
{
"quantity": 2650,
"price": 13.5,
"orders": 1
},
{
"quantity": 2650,
"price": 13.55,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|97273",
"symbol": "HINDCOPPER25MAY225CE",
"last_price": 13.4,
"volume": 1075900,
"average_price": 10.93,
"oi": 318000,
"net_change": 6.9,
"total_buy_quantity": 286200,
"total_sell_quantity": 222600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.5,
"last_trade_time": "1747994397458",
"oi_day_high": 466400,
"oi_day_low": 318000
},
"NSE_FO:HAVELLS25MAY1600PE": {
"ohlc": {
"open": 40.5,
"high": 46.85,
"low": 28.65,
"close": 35.6
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 35.6,
"orders": 2
},
{
"quantity": 500,
"price": 35.45,
"orders": 1
},
{
"quantity": 500,
"price": 35.25,
"orders": 1
},
{
"quantity": 1000,
"price": 35.2,
"orders": 1
},
{
"quantity": 1000,
"price": 33.65,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 36.25,
"orders": 1
},
{
"quantity": 500,
"price": 36.3,
"orders": 1
},
{
"quantity": 500,
"price": 36.75,
"orders": 1
},
{
"quantity": 500,
"price": 36.9,
"orders": 1
},
{
"quantity": 1000,
"price": 36.95,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|86048",
"symbol": "HAVELLS25MAY1600PE",
"last_price": 35.6,
"volume": 141000,
"average_price": 34.45,
"oi": 572000,
"net_change": -12.4,
"total_buy_quantity": 56500,
"total_sell_quantity": 82000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 99.9,
"last_trade_time": "1747994394810",
"oi_day_high": 578500,
"oi_day_low": 571000
},
"NSE_FO:GODREJPROP25MAY2100CE": {
"ohlc": {
"open": 88.3,
"high": 98.5,
"low": 76.7,
"close": 89
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 87.9,
"orders": 1
},
{
"quantity": 225,
"price": 87.85,
"orders": 1
},
{
"quantity": 225,
"price": 87.8,
"orders": 1
},
{
"quantity": 225,
"price": 87.75,
"orders": 1
},
{
"quantity": 225,
"price": 87.65,
"orders": 1
}
],
"sell": [
{
"quantity": 225,
"price": 91.25,
"orders": 1
},
{
"quantity": 225,
"price": 91.3,
"orders": 1
},
{
"quantity": 225,
"price": 96.2,
"orders": 1
},
{
"quantity": 675,
"price": 96.25,
"orders": 1
},
{
"quantity": 225,
"price": 98.95,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|84173",
"symbol": "GODREJPROP25MAY2100CE",
"last_price": 89,
"volume": 85050,
"average_price": 88.99,
"oi": 150975,
"net_change": 1.75,
"total_buy_quantity": 80775,
"total_sell_quantity": 14850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 202.5,
"last_trade_time": "1747994353319",
"oi_day_high": 169425,
"oi_day_low": 150975
},
"NSE_FO:GLENMARK25MAY1440PE": {
"ohlc": {
"open": 43,
"high": 44.4,
"low": 30.95,
"close": 39.1
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 38.15,
"orders": 1
},
{
"quantity": 325,
"price": 38.1,
"orders": 1
},
{
"quantity": 325,
"price": 37.55,
"orders": 1
},
{
"quantity": 325,
"price": 37.5,
"orders": 1
},
{
"quantity": 325,
"price": 37.45,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 38.75,
"orders": 1
},
{
"quantity": 325,
"price": 38.8,
"orders": 1
},
{
"quantity": 325,
"price": 39.1,
"orders": 1
},
{
"quantity": 650,
"price": 39.15,
"orders": 1
},
{
"quantity": 325,
"price": 40.65,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|83171",
"symbol": "GLENMARK25MAY1440PE",
"last_price": 39.1,
"volume": 271050,
"average_price": 37.3,
"oi": 85150,
"net_change": 4.65,
"total_buy_quantity": 45825,
"total_sell_quantity": 38025,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 79,
"last_trade_time": "1747994351371",
"oi_day_high": 150475,
"oi_day_low": 85150
},
"NSE_FO:RBLBANK25MAY197.5CE": {
"ohlc": {
"open": 12.95,
"high": 12.95,
"low": 12.95,
"close": 12.95
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 10.15,
"orders": 1
},
{
"quantity": 2500,
"price": 10.1,
"orders": 1
},
{
"quantity": 2500,
"price": 3.8,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 5000,
"price": 18,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-05-23T15:29:58.994+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": 32.55,
"last_trade_time": "1747735108000",
"oi_day_high": 205000,
"oi_day_low": 180000
},
"NSE_FO:HDFCAMC25MAY4550CE": {
"ohlc": {
"open": 267,
"high": 276.9,
"low": 257.6,
"close": 264.3
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 261.75,
"orders": 1
},
{
"quantity": 150,
"price": 261.7,
"orders": 1
},
{
"quantity": 150,
"price": 261.65,
"orders": 1
},
{
"quantity": 150,
"price": 261.6,
"orders": 1
},
{
"quantity": 150,
"price": 261.4,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 266.9,
"orders": 1
},
{
"quantity": 150,
"price": 266.95,
"orders": 1
},
{
"quantity": 150,
"price": 271.65,
"orders": 1
},
{
"quantity": 150,
"price": 274.05,
"orders": 1
},
{
"quantity": 150,
"price": 274.1,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|93470",
"symbol": "HDFCAMC25MAY4550CE",
"last_price": 264.3,
"volume": 3000,
"average_price": 265.9,
"oi": 15750,
"net_change": 14.45,
"total_buy_quantity": 16950,
"total_sell_quantity": 17100,
"lower_circuit_limit": 5.3,
"upper_circuit_limit": 494.4,
"last_trade_time": "1747994381036",
"oi_day_high": 15750,
"oi_day_low": 14700
},
"NSE_FO:INDIANB25MAY570CE": {
"ohlc": {
"open": 28.95,
"high": 29,
"low": 25.9,
"close": 28.2
},
"depth": {
"buy": [
{
"quantity": 950,
"price": 28.35,
"orders": 1
},
{
"quantity": 950,
"price": 28.3,
"orders": 1
},
{
"quantity": 950,
"price": 28.25,
"orders": 1
},
{
"quantity": 950,
"price": 28.2,
"orders": 1
},
{
"quantity": 1900,
"price": 28.05,
"orders": 1
}
],
"sell": [
{
"quantity": 950,
"price": 29.35,
"orders": 1
},
{
"quantity": 2850,
"price": 30,
"orders": 1
},
{
"quantity": 4750,
"price": 30.05,
"orders": 1
},
{
"quantity": 6650,
"price": 30.15,
"orders": 2
},
{
"quantity": 950,
"price": 30.55,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|103521",
"symbol": "INDIANB25MAY570CE",
"last_price": 28.2,
"volume": 47500,
"average_price": 26.9,
"oi": 200450,
"net_change": 1.75,
"total_buy_quantity": 114950,
"total_sell_quantity": 107350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 57.15,
"last_trade_time": "1747994248658",
"oi_day_high": 209950,
"oi_day_low": 199500
},
"NSE_FO:SAIL25MAY117.5PE": {
"ohlc": {
"open": 0.55,
"high": 0.55,
"low": 0.3,
"close": 0.35
},
"depth": {
"buy": [
{
"quantity": 72000,
"price": 0.35,
"orders": 8
},
{
"quantity": 420000,
"price": 0.3,
"orders": 15
},
{
"quantity": 152000,
"price": 0.25,
"orders": 6
},
{
"quantity": 160000,
"price": 0.2,
"orders": 6
},
{
"quantity": 144000,
"price": 0.15,
"orders": 6
}
],
"sell": [
{
"quantity": 88000,
"price": 0.4,
"orders": 16
},
{
"quantity": 144000,
"price": 0.45,
"orders": 20
},
{
"quantity": 160000,
"price": 0.5,
"orders": 18
},
{
"quantity": 396000,
"price": 0.55,
"orders": 8
},
{
"quantity": 52000,
"price": 0.6,
"orders": 3
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|135182",
"symbol": "SAIL25MAY117.5PE",
"last_price": 0.35,
"volume": 688000,
"average_price": 0.45,
"oi": 1580000,
"net_change": -0.2,
"total_buy_quantity": 1364000,
"total_sell_quantity": 1548000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.55,
"last_trade_time": "1747994384240",
"oi_day_high": 1700000,
"oi_day_low": 1580000
},
"NSE_FO:BSE25MAY2166.65PE": {
"ohlc": {
"open": 18.6,
"high": 18.6,
"low": 4.2,
"close": 5.05
},
"depth": {
"buy": [
{
"quantity": 2250,
"price": 4.95,
"orders": 3
},
{
"quantity": 1125,
"price": 4.9,
"orders": 3
},
{
"quantity": 1125,
"price": 4.85,
"orders": 3
},
{
"quantity": 1125,
"price": 4.8,
"orders": 3
},
{
"quantity": 375,
"price": 4.75,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 5.1,
"orders": 2
},
{
"quantity": 375,
"price": 5.15,
"orders": 1
},
{
"quantity": 1875,
"price": 5.2,
"orders": 5
},
{
"quantity": 375,
"price": 5.25,
"orders": 1
},
{
"quantity": 750,
"price": 5.3,
"orders": 2
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|35244",
"symbol": "BSE25MAY2166.65PE",
"last_price": 5.05,
"volume": 3972375,
"average_price": 8.86,
"oi": 2073000,
"net_change": -43.9,
"total_buy_quantity": 271875,
"total_sell_quantity": 147750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 70.2,
"last_trade_time": "1747994396727",
"oi_day_high": 2196750,
"oi_day_low": 2073000
},
"NSE_FO:ICICIBANK25MAY1400PE": {
"ohlc": {
"open": 2.5,
"high": 3.4,
"low": 1.45,
"close": 1.5
},
"depth": {
"buy": [
{
"quantity": 27300,
"price": 1.4,
"orders": 13
},
{
"quantity": 13300,
"price": 1.35,
"orders": 6
},
{
"quantity": 14700,
"price": 1.3,
"orders": 5
},
{
"quantity": 31500,
"price": 1.25,
"orders": 6
},
{
"quantity": 4900,
"price": 1.2,
"orders": 4
}
],
"sell": [
{
"quantity": 41300,
"price": 1.5,
"orders": 12
},
{
"quantity": 44100,
"price": 1.55,
"orders": 14
},
{
"quantity": 22400,
"price": 1.6,
"orders": 14
},
{
"quantity": 19600,
"price": 1.65,
"orders": 12
},
{
"quantity": 14700,
"price": 1.7,
"orders": 10
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|90471",
"symbol": "ICICIBANK25MAY1400PE",
"last_price": 1.5,
"volume": 2324700,
"average_price": 2.07,
"oi": 2153900,
"net_change": -1.4,
"total_buy_quantity": 609700,
"total_sell_quantity": 485800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.9,
"last_trade_time": "1747994380418",
"oi_day_high": 2328200,
"oi_day_low": 2135000
},
"NSE_FO:BSOFT25MAY395CE": {
"ohlc": {
"open": 33.6,
"high": 33.6,
"low": 30.2,
"close": 30.2
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 28.75,
"orders": 1
},
{
"quantity": 1000,
"price": 28.7,
"orders": 1
},
{
"quantity": 1000,
"price": 28.65,
"orders": 1
},
{
"quantity": 10000,
"price": 27.2,
"orders": 1
},
{
"quantity": 4000,
"price": 27,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 30,
"orders": 1
},
{
"quantity": 1000,
"price": 30.05,
"orders": 1
},
{
"quantity": 1000,
"price": 30.1,
"orders": 1
},
{
"quantity": 1000,
"price": 30.85,
"orders": 1
},
{
"quantity": 1000,
"price": 30.9,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|77885",
"symbol": "BSOFT25MAY395CE",
"last_price": 30.2,
"volume": 3000,
"average_price": 32.28,
"oi": 123000,
"net_change": 2.9,
"total_buy_quantity": 110000,
"total_sell_quantity": 126000,
"lower_circuit_limit": 2.6,
"upper_circuit_limit": 52,
"last_trade_time": "1747993433574",
"oi_day_high": 123000,
"oi_day_low": 123000
},
"NSE_FO:PAGEIND25MAY45000PE": {
"ohlc": {
"open": 80,
"high": 80,
"low": 53.8,
"close": 64.3
},
"depth": {
"buy": [
{
"quantity": 15,
"price": 60,
"orders": 1
},
{
"quantity": 300,
"price": 35.6,
"orders": 1
},
{
"quantity": 600,
"price": 0.1,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 15,
"price": 79.95,
"orders": 1
},
{
"quantity": 45,
"price": 80,
"orders": 1
},
{
"quantity": 300,
"price": 90,
"orders": 1
},
{
"quantity": 225,
"price": 100,
"orders": 1
},
{
"quantity": 30,
"price": 195,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|112171",
"symbol": "PAGEIND25MAY45000PE",
"last_price": 64.3,
"volume": 1155,
"average_price": 65.35,
"oi": 4050,
"net_change": -8.55,
"total_buy_quantity": 915,
"total_sell_quantity": 630,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 217.65,
"last_trade_time": "1747993308722",
"oi_day_high": 4410,
"oi_day_low": 4050
},
"NSE_FO:TORNTPHARM25MAY3350CE": {
"ohlc": {
"open": 10.95,
"high": 14.4,
"low": 4.25,
"close": 5.8
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 5.1,
"orders": 2
},
{
"quantity": 500,
"price": 5,
"orders": 2
},
{
"quantity": 250,
"price": 4,
"orders": 1
},
{
"quantity": 7500,
"price": 3.95,
"orders": 1
},
{
"quantity": 250,
"price": 3.25,
"orders": 1
}
],
"sell": [
{
"quantity": 1750,
"price": 5.85,
"orders": 3
},
{
"quantity": 1500,
"price": 5.95,
"orders": 1
},
{
"quantity": 1500,
"price": 6.1,
"orders": 1
},
{
"quantity": 1500,
"price": 6.15,
"orders": 1
},
{
"quantity": 250,
"price": 6.4,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|144795",
"symbol": "TORNTPHARM25MAY3350CE",
"last_price": 5.8,
"volume": 369250,
"average_price": 7.35,
"oi": 237000,
"net_change": -9.35,
"total_buy_quantity": 126250,
"total_sell_quantity": 51750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.55,
"last_trade_time": "1747994393528",
"oi_day_high": 237000,
"oi_day_low": 215500
},
"NSE_FO:HINDPETRO25MAY390CE": {
"ohlc": {
"open": 18,
"high": 23.4,
"low": 17,
"close": 20.4
},
"depth": {
"buy": [
{
"quantity": 4050,
"price": 20,
"orders": 2
},
{
"quantity": 10125,
"price": 19.7,
"orders": 4
},
{
"quantity": 2025,
"price": 19.65,
"orders": 1
},
{
"quantity": 4050,
"price": 19.6,
"orders": 2
},
{
"quantity": 4050,
"price": 19.5,
"orders": 1
}
],
"sell": [
{
"quantity": 2025,
"price": 20.25,
"orders": 1
},
{
"quantity": 2025,
"price": 20.3,
"orders": 1
},
{
"quantity": 4050,
"price": 20.35,
"orders": 2
},
{
"quantity": 10125,
"price": 20.8,
"orders": 2
},
{
"quantity": 6075,
"price": 20.85,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|89174",
"symbol": "HINDPETRO25MAY390CE",
"last_price": 20.4,
"volume": 145800,
"average_price": 20.22,
"oi": 627750,
"net_change": 5.4,
"total_buy_quantity": 259200,
"total_sell_quantity": 259200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.05,
"last_trade_time": "1747994234065",
"oi_day_high": 668250,
"oi_day_low": 621675
},
"NSE_FO:SIEMENS25MAY2900CE": {
"ohlc": {
"open": 403.3,
"high": 409,
"low": 354.5,
"close": 362.95
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 345.6,
"orders": 2
},
{
"quantity": 2325,
"price": 345.55,
"orders": 3
},
{
"quantity": 75,
"price": 345.35,
"orders": 1
},
{
"quantity": 225,
"price": 344.85,
"orders": 1
},
{
"quantity": 150,
"price": 344.8,
"orders": 2
}
],
"sell": [
{
"quantity": 150,
"price": 369.65,
"orders": 1
},
{
"quantity": 75,
"price": 369.7,
"orders": 1
},
{
"quantity": 75,
"price": 369.75,
"orders": 1
},
{
"quantity": 225,
"price": 370.15,
"orders": 1
},
{
"quantity": 225,
"price": 380.65,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|41421",
"symbol": "SIEMENS25MAY2900CE",
"last_price": 362.95,
"volume": 2400,
"average_price": 386.51,
"oi": 69825,
"net_change": -41.05,
"total_buy_quantity": 7800,
"total_sell_quantity": 6450,
"lower_circuit_limit": 169.55,
"upper_circuit_limit": 638.45,
"last_trade_time": "1747994119141",
"oi_day_high": 70350,
"oi_day_low": 69825
},
"NSE_FO:CESC25MAY157.5PE": {
"ohlc": {
"open": 0.15,
"high": 0.15,
"low": 0.15,
"close": 0.15
},
"depth": {
"buy": [
{
"quantity": 2925,
"price": 0.15,
"orders": 1
},
{
"quantity": 38025,
"price": 0.1,
"orders": 4
},
{
"quantity": 61425,
"price": 0.05,
"orders": 7
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 8775,
"price": 0.25,
"orders": 2
},
{
"quantity": 14625,
"price": 0.3,
"orders": 5
},
{
"quantity": 8775,
"price": 0.35,
"orders": 3
},
{
"quantity": 8775,
"price": 0.4,
"orders": 3
},
{
"quantity": 8775,
"price": 0.45,
"orders": 3
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|80002",
"symbol": "CESC25MAY157.5PE",
"last_price": 0.15,
"volume": 2925,
"average_price": 0.15,
"oi": 155025,
"net_change": -0.15,
"total_buy_quantity": 102375,
"total_sell_quantity": 301275,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.3,
"last_trade_time": "1747989953315",
"oi_day_high": 155025,
"oi_day_low": 155025
},
"NSE_FO:MFSL25MAY1240PE": {
"ohlc": {
"open": 0.5,
"high": 0.55,
"low": 0.2,
"close": 0.2
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 0.15,
"orders": 1
},
{
"quantity": 16800,
"price": 0.1,
"orders": 3
},
{
"quantity": 800,
"price": 0.05,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 1600,
"price": 0.4,
"orders": 2
},
{
"quantity": 1600,
"price": 0.45,
"orders": 2
},
{
"quantity": 800,
"price": 0.5,
"orders": 1
},
{
"quantity": 800,
"price": 0.55,
"orders": 1
},
{
"quantity": 800,
"price": 0.6,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|105474",
"symbol": "MFSL25MAY1240PE",
"last_price": 0.2,
"volume": 8800,
"average_price": 0.35,
"oi": 88000,
"net_change": -0.4,
"total_buy_quantity": 18400,
"total_sell_quantity": 68000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.6,
"last_trade_time": "1747993399842",
"oi_day_high": 89600,
"oi_day_low": 88000
},
"NSE_FO:PNBHOUSING25MAY1000CE": {
"ohlc": {
"open": 55,
"high": 56,
"low": 50.65,
"close": 56
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 50.15,
"orders": 1
},
{
"quantity": 650,
"price": 50.1,
"orders": 1
},
{
"quantity": 2600,
"price": 49.65,
"orders": 1
},
{
"quantity": 6500,
"price": 45.85,
"orders": 1
},
{
"quantity": 1950,
"price": 44.9,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 54.95,
"orders": 1
},
{
"quantity": 4550,
"price": 55,
"orders": 5
},
{
"quantity": 650,
"price": 55.05,
"orders": 1
},
{
"quantity": 4550,
"price": 55.15,
"orders": 2
},
{
"quantity": 6500,
"price": 55.6,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|130559",
"symbol": "PNBHOUSING25MAY1000CE",
"last_price": 56,
"volume": 11700,
"average_price": 54.91,
"oi": 167050,
"net_change": 2.2,
"total_buy_quantity": 48750,
"total_sell_quantity": 34450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 115.45,
"last_trade_time": "1747991013091",
"oi_day_high": 167050,
"oi_day_low": 166400
},
"NSE_FO:PHOENIXLTD25MAY1650CE": {
"ohlc": {
"open": 14.55,
"high": 22.1,
"low": 9.8,
"close": 11.35
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 11.05,
"orders": 1
},
{
"quantity": 1400,
"price": 11,
"orders": 4
},
{
"quantity": 350,
"price": 10.75,
"orders": 1
},
{
"quantity": 350,
"price": 10.7,
"orders": 1
},
{
"quantity": 1050,
"price": 10.55,
"orders": 2
}
],
"sell": [
{
"quantity": 350,
"price": 11.45,
"orders": 1
},
{
"quantity": 350,
"price": 11.5,
"orders": 1
},
{
"quantity": 350,
"price": 11.6,
"orders": 1
},
{
"quantity": 350,
"price": 11.8,
"orders": 1
},
{
"quantity": 1400,
"price": 11.85,
"orders": 2
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|128671",
"symbol": "PHOENIXLTD25MAY1650CE",
"last_price": 11.35,
"volume": 310450,
"average_price": 15.24,
"oi": 148400,
"net_change": -1.4,
"total_buy_quantity": 86800,
"total_sell_quantity": 94500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 54.5,
"last_trade_time": "1747994383250",
"oi_day_high": 148750,
"oi_day_low": 98350
},
"NSE_FO:GRASIM25MAY2720PE": {
"ohlc": {
"open": 61.1,
"high": 73.7,
"low": 30.25,
"close": 69.95
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 70.05,
"orders": 1
},
{
"quantity": 250,
"price": 70,
"orders": 1
},
{
"quantity": 250,
"price": 69.75,
"orders": 1
},
{
"quantity": 250,
"price": 69,
"orders": 1
},
{
"quantity": 250,
"price": 68.55,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 71.15,
"orders": 1
},
{
"quantity": 250,
"price": 71.2,
"orders": 1
},
{
"quantity": 250,
"price": 71.9,
"orders": 1
},
{
"quantity": 500,
"price": 71.95,
"orders": 1
},
{
"quantity": 250,
"price": 73.25,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|84985",
"symbol": "GRASIM25MAY2720PE",
"last_price": 69.95,
"volume": 662000,
"average_price": 39.98,
"oi": 91250,
"net_change": 3.25,
"total_buy_quantity": 107750,
"total_sell_quantity": 31000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 144.55,
"last_trade_time": "1747994354235",
"oi_day_high": 126500,
"oi_day_low": 87750
},
"NSE_FO:GMRAIRPORT25MAY89PE": {
"ohlc": {
"open": 1.8,
"high": 3.15,
"low": 1.8,
"close": 2.55
},
"depth": {
"buy": [
{
"quantity": 5625,
"price": 2.55,
"orders": 1
},
{
"quantity": 16875,
"price": 2.5,
"orders": 3
},
{
"quantity": 28125,
"price": 2.45,
"orders": 4
},
{
"quantity": 16875,
"price": 2.4,
"orders": 3
},
{
"quantity": 50625,
"price": 2.35,
"orders": 4
}
],
"sell": [
{
"quantity": 28125,
"price": 2.65,
"orders": 4
},
{
"quantity": 22500,
"price": 2.7,
"orders": 3
},
{
"quantity": 28125,
"price": 2.75,
"orders": 4
},
{
"quantity": 28125,
"price": 2.8,
"orders": 4
},
{
"quantity": 22500,
"price": 2.85,
"orders": 3
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|90037",
"symbol": "GMRAIRPORT25MAY89PE",
"last_price": 2.55,
"volume": 2058750,
"average_price": 2.65,
"oi": 568125,
"net_change": 0.7,
"total_buy_quantity": 4033125,
"total_sell_quantity": 860625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.85,
"last_trade_time": "1747994375331",
"oi_day_high": 984375,
"oi_day_low": 562500
},
"NSE_FO:IIFL25MAY375PE": {
"ohlc": {
"open": 1.8,
"high": 1.95,
"low": 1.25,
"close": 1.75
},
"depth": {
"buy": [
{
"quantity": 1550,
"price": 1.7,
"orders": 1
},
{
"quantity": 4650,
"price": 1.65,
"orders": 3
},
{
"quantity": 6200,
"price": 1.6,
"orders": 3
},
{
"quantity": 6200,
"price": 1.55,
"orders": 3
},
{
"quantity": 3100,
"price": 1.5,
"orders": 2
}
],
"sell": [
{
"quantity": 4650,
"price": 1.75,
"orders": 2
},
{
"quantity": 4650,
"price": 1.8,
"orders": 2
},
{
"quantity": 13950,
"price": 1.85,
"orders": 6
},
{
"quantity": 7750,
"price": 1.9,
"orders": 4
},
{
"quantity": 9300,
"price": 1.95,
"orders": 4
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|102873",
"symbol": "IIFL25MAY375PE",
"last_price": 1.75,
"volume": 105400,
"average_price": 1.49,
"oi": 161200,
"net_change": -0.1,
"total_buy_quantity": 204600,
"total_sell_quantity": 235600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.85,
"last_trade_time": "1747994386782",
"oi_day_high": 181350,
"oi_day_low": 159650
},
"NSE_FO:ADANIGREEN25MAY960CE": {
"ohlc": {
"open": 42,
"high": 47.9,
"low": 31,
"close": 35
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 35.8,
"orders": 1
},
{
"quantity": 375,
"price": 35.75,
"orders": 1
},
{
"quantity": 375,
"price": 35.65,
"orders": 1
},
{
"quantity": 750,
"price": 35.4,
"orders": 1
},
{
"quantity": 375,
"price": 35.35,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 37.7,
"orders": 1
},
{
"quantity": 375,
"price": 37.75,
"orders": 1
},
{
"quantity": 375,
"price": 37.85,
"orders": 1
},
{
"quantity": 750,
"price": 37.9,
"orders": 1
},
{
"quantity": 375,
"price": 37.95,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|64784",
"symbol": "ADANIGREEN25MAY960CE",
"last_price": 35,
"volume": 169125,
"average_price": 38.53,
"oi": 846000,
"net_change": -3.95,
"total_buy_quantity": 107250,
"total_sell_quantity": 45000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 105.15,
"last_trade_time": "1747994188549",
"oi_day_high": 868500,
"oi_day_low": 846000
},
"NSE_FO:HINDALCO25MAY630CE": {
"ohlc": {
"open": 22.8,
"high": 27.5,
"low": 18.2,
"close": 23.55
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 23.5,
"orders": 1
},
{
"quantity": 1400,
"price": 23.45,
"orders": 1
},
{
"quantity": 1400,
"price": 23.4,
"orders": 1
},
{
"quantity": 1400,
"price": 23.35,
"orders": 1
},
{
"quantity": 1400,
"price": 23.3,
"orders": 1
}
],
"sell": [
{
"quantity": 1400,
"price": 23.65,
"orders": 1
},
{
"quantity": 1400,
"price": 23.7,
"orders": 1
},
{
"quantity": 1400,
"price": 23.85,
"orders": 1
},
{
"quantity": 2800,
"price": 23.95,
"orders": 1
},
{
"quantity": 1400,
"price": 24.05,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|96927",
"symbol": "HINDALCO25MAY630CE",
"last_price": 23.55,
"volume": 669200,
"average_price": 23.08,
"oi": 448000,
"net_change": -0.9,
"total_buy_quantity": 182000,
"total_sell_quantity": 175000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 53.3,
"last_trade_time": "1747994395165",
"oi_day_high": 509600,
"oi_day_low": 448000
},
"NSE_FO:LTIM25MAY4550CE": {
"ohlc": {
"open": 550,
"high": 550,
"low": 550,
"close": 550
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 480.2,
"orders": 1
},
{
"quantity": 150,
"price": 480.1,
"orders": 1
},
{
"quantity": 600,
"price": 452.55,
"orders": 1
},
{
"quantity": 750,
"price": 432.75,
"orders": 1
},
{
"quantity": 1500,
"price": 430.6,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 510.4,
"orders": 1
},
{
"quantity": 600,
"price": 510.95,
"orders": 1
},
{
"quantity": 1500,
"price": 520.55,
"orders": 1
},
{
"quantity": 1500,
"price": 521.3,
"orders": 1
},
{
"quantity": 6000,
"price": 580.25,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|115837",
"symbol": "LTIM25MAY4550CE",
"last_price": 550,
"volume": 150,
"average_price": 550,
"oi": 28800,
"net_change": 139.5,
"total_buy_quantity": 12000,
"total_sell_quantity": 10350,
"lower_circuit_limit": 194.25,
"upper_circuit_limit": 768.35,
"last_trade_time": "1747974983612",
"oi_day_high": 28800,
"oi_day_low": 28800
},
"NSE_FO:SONACOMS25MAY470CE": {
"ohlc": {
"open": 56,
"high": 56,
"low": 56,
"close": 56
},
"depth": {
"buy": [
{
"quantity": 3875,
"price": 61.25,
"orders": 1
},
{
"quantity": 3100,
"price": 61.2,
"orders": 1
},
{
"quantity": 46500,
"price": 59,
"orders": 1
},
{
"quantity": 3875,
"price": 58.95,
"orders": 1
},
{
"quantity": 7750,
"price": 56.75,
"orders": 1
}
],
"sell": [
{
"quantity": 3875,
"price": 68.6,
"orders": 1
},
{
"quantity": 3875,
"price": 68.65,
"orders": 1
},
{
"quantity": 3100,
"price": 68.8,
"orders": 1
},
{
"quantity": 3875,
"price": 69.2,
"orders": 1
},
{
"quantity": 7750,
"price": 69.45,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|139021",
"symbol": "SONACOMS25MAY470CE",
"last_price": 56,
"volume": 0,
"average_price": 0,
"oi": 82150,
"net_change": 0,
"total_buy_quantity": 73625,
"total_sell_quantity": 77500,
"lower_circuit_limit": 19.95,
"upper_circuit_limit": 92.05,
"last_trade_time": "1747903355000",
"oi_day_high": 83700,
"oi_day_low": 82150
},
"NSE_FO:IDEA25MAY8PE": {
"ohlc": {
"open": 1.25,
"high": 1.35,
"low": 1.2,
"close": 1.25
},
"depth": {
"buy": [
{
"quantity": 2480000,
"price": 1.2,
"orders": 9
},
{
"quantity": 1880000,
"price": 1.15,
"orders": 7
},
{
"quantity": 1800000,
"price": 1.1,
"orders": 4
},
{
"quantity": 1840000,
"price": 1.05,
"orders": 4
},
{
"quantity": 1800000,
"price": 1,
"orders": 6
}
],
"sell": [
{
"quantity": 80000,
"price": 1.25,
"orders": 2
},
{
"quantity": 4880000,
"price": 1.3,
"orders": 10
},
{
"quantity": 6120000,
"price": 1.35,
"orders": 10
},
{
"quantity": 7440000,
"price": 1.4,
"orders": 4
},
{
"quantity": 5440000,
"price": 1.45,
"orders": 3
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|91447",
"symbol": "IDEA25MAY8PE",
"last_price": 1.25,
"volume": 21600000,
"average_price": 1.25,
"oi": 74960000,
"net_change": 0,
"total_buy_quantity": 44320000,
"total_sell_quantity": 35520000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.25,
"last_trade_time": "1747994062270",
"oi_day_high": 87360000,
"oi_day_low": 74960000
},
"NSE_FO:SBILIFE25MAY1600CE": {
"ohlc": {
"open": 185,
"high": 203.25,
"low": 185,
"close": 203
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 195.7,
"orders": 1
},
{
"quantity": 375,
"price": 195.65,
"orders": 1
},
{
"quantity": 375,
"price": 195.6,
"orders": 1
},
{
"quantity": 375,
"price": 195.35,
"orders": 1
},
{
"quantity": 375,
"price": 195.3,
"orders": 1
}
],
"sell": [
{
"quantity": 2625,
"price": 206.8,
"orders": 3
},
{
"quantity": 1875,
"price": 206.85,
"orders": 1
},
{
"quantity": 1500,
"price": 206.9,
"orders": 1
},
{
"quantity": 3750,
"price": 210.1,
"orders": 1
},
{
"quantity": 3750,
"price": 210.4,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|121367",
"symbol": "SBILIFE25MAY1600CE",
"last_price": 203,
"volume": 2625,
"average_price": 198.89,
"oi": 86625,
"net_change": 30.2,
"total_buy_quantity": 32250,
"total_sell_quantity": 28500,
"lower_circuit_limit": 81.1,
"upper_circuit_limit": 241.9,
"last_trade_time": "1747990411845",
"oi_day_high": 88125,
"oi_day_low": 86625
},
"NSE_FO:CROMPTON25MAY330PE": {
"ohlc": {
"open": 0.9,
"high": 0.9,
"low": 0.3,
"close": 0.35
},
"depth": {
"buy": [
{
"quantity": 7200,
"price": 0.35,
"orders": 3
},
{
"quantity": 12600,
"price": 0.3,
"orders": 5
},
{
"quantity": 12600,
"price": 0.25,
"orders": 4
},
{
"quantity": 9000,
"price": 0.2,
"orders": 3
},
{
"quantity": 5400,
"price": 0.15,
"orders": 3
}
],
"sell": [
{
"quantity": 14400,
"price": 0.4,
"orders": 6
},
{
"quantity": 10800,
"price": 0.45,
"orders": 4
},
{
"quantity": 10800,
"price": 0.5,
"orders": 3
},
{
"quantity": 10800,
"price": 0.55,
"orders": 3
},
{
"quantity": 5400,
"price": 0.6,
"orders": 2
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|76932",
"symbol": "CROMPTON25MAY330PE",
"last_price": 0.35,
"volume": 154800,
"average_price": 0.42,
"oi": 421200,
"net_change": -0.5,
"total_buy_quantity": 118800,
"total_sell_quantity": 396000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.85,
"last_trade_time": "1747994345702",
"oi_day_high": 486000,
"oi_day_low": 421200
},
"NSE_FO:MAXHEALTH25MAY1120CE": {
"ohlc": {
"open": 39.25,
"high": 62.45,
"low": 34,
"close": 62
},
"depth": {
"buy": [
{
"quantity": 525,
"price": 58.15,
"orders": 1
},
{
"quantity": 525,
"price": 58.1,
"orders": 1
},
{
"quantity": 525,
"price": 58.05,
"orders": 1
},
{
"quantity": 525,
"price": 57.85,
"orders": 1
},
{
"quantity": 525,
"price": 57.8,
"orders": 1
}
],
"sell": [
{
"quantity": 525,
"price": 59.8,
"orders": 1
},
{
"quantity": 525,
"price": 60.1,
"orders": 1
},
{
"quantity": 525,
"price": 60.25,
"orders": 1
},
{
"quantity": 1050,
"price": 60.55,
"orders": 2
},
{
"quantity": 525,
"price": 62.1,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|104845",
"symbol": "MAXHEALTH25MAY1120CE",
"last_price": 62,
"volume": 36750,
"average_price": 46.73,
"oi": 51975,
"net_change": 20.15,
"total_buy_quantity": 69300,
"total_sell_quantity": 19425,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 97.25,
"last_trade_time": "1747993884738",
"oi_day_high": 57225,
"oi_day_low": 51975
},
"NSE_FO:ABCAPITAL25MAY202.5PE": {
"ohlc": {
"open": 0.2,
"high": 0.2,
"low": 0.2,
"close": 0.2
},
"depth": {
"buy": [
{
"quantity": 16200,
"price": 0.15,
"orders": 2
},
{
"quantity": 89100,
"price": 0.1,
"orders": 5
},
{
"quantity": 64800,
"price": 0.05,
"orders": 4
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 2700,
"price": 0.2,
"orders": 1
},
{
"quantity": 24300,
"price": 0.25,
"orders": 7
},
{
"quantity": 5400,
"price": 0.3,
"orders": 2
},
{
"quantity": 8100,
"price": 0.35,
"orders": 2
},
{
"quantity": 2700,
"price": 0.4,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|65398",
"symbol": "ABCAPITAL25MAY202.5PE",
"last_price": 0.2,
"volume": 21600,
"average_price": 0.2,
"oi": 194400,
"net_change": -0.1,
"total_buy_quantity": 170100,
"total_sell_quantity": 245700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.3,
"last_trade_time": "1747993680623",
"oi_day_high": 197100,
"oi_day_low": 194400
},
"NSE_FO:INDUSTOWER25MAY405PE": {
"ohlc": {
"open": 19.5,
"high": 23.85,
"low": 17.8,
"close": 21.55
},
"depth": {
"buy": [
{
"quantity": 3400,
"price": 21.65,
"orders": 2
},
{
"quantity": 1700,
"price": 21.6,
"orders": 1
},
{
"quantity": 1700,
"price": 21.4,
"orders": 1
},
{
"quantity": 1700,
"price": 21.35,
"orders": 1
},
{
"quantity": 1700,
"price": 21.3,
"orders": 1
}
],
"sell": [
{
"quantity": 3400,
"price": 21.9,
"orders": 2
},
{
"quantity": 5100,
"price": 22.05,
"orders": 3
},
{
"quantity": 1700,
"price": 22.1,
"orders": 1
},
{
"quantity": 1700,
"price": 22.2,
"orders": 1
},
{
"quantity": 5100,
"price": 22.55,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|105219",
"symbol": "INDUSTOWER25MAY405PE",
"last_price": 21.55,
"volume": 54400,
"average_price": 22.06,
"oi": 418200,
"net_change": -0.35,
"total_buy_quantity": 185300,
"total_sell_quantity": 204000,
"lower_circuit_limit": 0.6,
"upper_circuit_limit": 43.2,
"last_trade_time": "1747994306944",
"oi_day_high": 435200,
"oi_day_low": 418200
},
"NSE_FO:SRF25MAY3050CE": {
"ohlc": {
"open": 12.45,
"high": 15.9,
"low": 5.9,
"close": 7.9
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 7.75,
"orders": 1
},
{
"quantity": 375,
"price": 7.7,
"orders": 1
},
{
"quantity": 375,
"price": 7.65,
"orders": 1
},
{
"quantity": 750,
"price": 7.6,
"orders": 2
},
{
"quantity": 750,
"price": 7.55,
"orders": 2
}
],
"sell": [
{
"quantity": 750,
"price": 7.95,
"orders": 2
},
{
"quantity": 750,
"price": 8,
"orders": 2
},
{
"quantity": 1500,
"price": 8.05,
"orders": 3
},
{
"quantity": 375,
"price": 8.15,
"orders": 1
},
{
"quantity": 375,
"price": 8.2,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|139437",
"symbol": "SRF25MAY3050CE",
"last_price": 7.9,
"volume": 513375,
"average_price": 8.89,
"oi": 419625,
"net_change": -2.35,
"total_buy_quantity": 200250,
"total_sell_quantity": 74250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.55,
"last_trade_time": "1747994396170",
"oi_day_high": 436875,
"oi_day_low": 374625
},
"NSE_FO:ESCORTS25MAY3400PE": {
"ohlc": {
"open": 16.25,
"high": 16.25,
"low": 4.55,
"close": 10.2
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 10.35,
"orders": 2
},
{
"quantity": 450,
"price": 9.55,
"orders": 2
},
{
"quantity": 150,
"price": 9.2,
"orders": 1
},
{
"quantity": 150,
"price": 9.15,
"orders": 1
},
{
"quantity": 450,
"price": 9.05,
"orders": 2
}
],
"sell": [
{
"quantity": 150,
"price": 10.7,
"orders": 1
},
{
"quantity": 150,
"price": 10.75,
"orders": 1
},
{
"quantity": 300,
"price": 10.8,
"orders": 2
},
{
"quantity": 300,
"price": 10.85,
"orders": 2
},
{
"quantity": 300,
"price": 10.95,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|81712",
"symbol": "ESCORTS25MAY3400PE",
"last_price": 10.2,
"volume": 93450,
"average_price": 7.14,
"oi": 75600,
"net_change": -4.9,
"total_buy_quantity": 87900,
"total_sell_quantity": 27150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 68.95,
"last_trade_time": "1747994364360",
"oi_day_high": 90750,
"oi_day_low": 75600
},
"NSE_FO:JIOFIN25MAY260PE": {
"ohlc": {
"open": 0.8,
"high": 0.8,
"low": 0.3,
"close": 0.35
},
"depth": {
"buy": [
{
"quantity": 118800,
"price": 0.3,
"orders": 15
},
{
"quantity": 127050,
"price": 0.25,
"orders": 25
},
{
"quantity": 70950,
"price": 0.2,
"orders": 15
},
{
"quantity": 70950,
"price": 0.15,
"orders": 6
},
{
"quantity": 112200,
"price": 0.1,
"orders": 11
}
],
"sell": [
{
"quantity": 42900,
"price": 0.35,
"orders": 7
},
{
"quantity": 89100,
"price": 0.4,
"orders": 14
},
{
"quantity": 42900,
"price": 0.45,
"orders": 12
},
{
"quantity": 41250,
"price": 0.5,
"orders": 9
},
{
"quantity": 16500,
"price": 0.55,
"orders": 7
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|97765",
"symbol": "JIOFIN25MAY260PE",
"last_price": 0.35,
"volume": 2270400,
"average_price": 0.45,
"oi": 2605350,
"net_change": -0.45,
"total_buy_quantity": 587400,
"total_sell_quantity": 668250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.8,
"last_trade_time": "1747994398724",
"oi_day_high": 2816550,
"oi_day_low": 2569050
},
"NSE_FO:APOLLOTYRE25MAY470CE": {
"ohlc": {
"open": 23,
"high": 23.8,
"low": 23,
"close": 23.8
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 24.35,
"orders": 1
},
{
"quantity": 1700,
"price": 24.3,
"orders": 1
},
{
"quantity": 1700,
"price": 24.25,
"orders": 1
},
{
"quantity": 1700,
"price": 24.15,
"orders": 1
},
{
"quantity": 1700,
"price": 24,
"orders": 1
}
],
"sell": [
{
"quantity": 1700,
"price": 25.15,
"orders": 1
},
{
"quantity": 1700,
"price": 25.2,
"orders": 1
},
{
"quantity": 1700,
"price": 25.25,
"orders": 1
},
{
"quantity": 1700,
"price": 25.3,
"orders": 1
},
{
"quantity": 8500,
"price": 26.7,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|68710",
"symbol": "APOLLOTYRE25MAY470CE",
"last_price": 23.8,
"volume": 3400,
"average_price": 23.4,
"oi": 299200,
"net_change": 0.85,
"total_buy_quantity": 193800,
"total_sell_quantity": 141100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 45.9,
"last_trade_time": "1747988601520",
"oi_day_high": 300900,
"oi_day_low": 299200
},
"NSE_FO:INDUSINDBK25MAY820PE": {
"ohlc": {
"open": 39.65,
"high": 41.85,
"low": 29.4,
"close": 30
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 30.4,
"orders": 1
},
{
"quantity": 500,
"price": 30.35,
"orders": 1
},
{
"quantity": 500,
"price": 30.25,
"orders": 1
},
{
"quantity": 500,
"price": 30.2,
"orders": 1
},
{
"quantity": 500,
"price": 30.15,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 30.65,
"orders": 1
},
{
"quantity": 1000,
"price": 30.7,
"orders": 2
},
{
"quantity": 500,
"price": 30.75,
"orders": 1
},
{
"quantity": 500,
"price": 30.8,
"orders": 1
},
{
"quantity": 500,
"price": 30.85,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|94523",
"symbol": "INDUSINDBK25MAY820PE",
"last_price": 30,
"volume": 217000,
"average_price": 34.08,
"oi": 434000,
"net_change": -10.9,
"total_buy_quantity": 56000,
"total_sell_quantity": 78000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 89.05,
"last_trade_time": "1747994356041",
"oi_day_high": 434000,
"oi_day_low": 405000
},
"NSE_FO:LICI25MAY820CE": {
"ohlc": {
"open": 38.35,
"high": 46.05,
"low": 36.2,
"close": 43
},
"depth": {
"buy": [
{
"quantity": 575,
"price": 43,
"orders": 1
},
{
"quantity": 575,
"price": 42.7,
"orders": 1
},
{
"quantity": 575,
"price": 42.65,
"orders": 1
},
{
"quantity": 575,
"price": 42.6,
"orders": 1
},
{
"quantity": 1150,
"price": 42.5,
"orders": 1
}
],
"sell": [
{
"quantity": 575,
"price": 43.6,
"orders": 1
},
{
"quantity": 575,
"price": 43.65,
"orders": 1
},
{
"quantity": 575,
"price": 44,
"orders": 1
},
{
"quantity": 575,
"price": 44.05,
"orders": 1
},
{
"quantity": 575,
"price": 45,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|101390",
"symbol": "LICI25MAY820CE",
"last_price": 43,
"volume": 26450,
"average_price": 42.88,
"oi": 104075,
"net_change": 10.8,
"total_buy_quantity": 83950,
"total_sell_quantity": 69000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 68.2,
"last_trade_time": "1747994348331",
"oi_day_high": 107525,
"oi_day_low": 103500
},
"NSE_FO:SHRIRAMFIN25MAY700PE": {
"ohlc": {
"open": 46.25,
"high": 46.25,
"low": 39.5,
"close": 41.1
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 41.3,
"orders": 1
},
{
"quantity": 750,
"price": 41.25,
"orders": 1
},
{
"quantity": 1500,
"price": 41.2,
"orders": 2
},
{
"quantity": 1500,
"price": 41.15,
"orders": 2
},
{
"quantity": 1500,
"price": 41.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1500,
"price": 41.5,
"orders": 2
},
{
"quantity": 1500,
"price": 42.05,
"orders": 1
},
{
"quantity": 750,
"price": 42.1,
"orders": 1
},
{
"quantity": 1500,
"price": 42.2,
"orders": 1
},
{
"quantity": 750,
"price": 42.25,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|122657",
"symbol": "SHRIRAMFIN25MAY700PE",
"last_price": 41.1,
"volume": 34500,
"average_price": 42.33,
"oi": 184500,
"net_change": -9.1,
"total_buy_quantity": 105000,
"total_sell_quantity": 83250,
"lower_circuit_limit": 10.1,
"upper_circuit_limit": 90.3,
"last_trade_time": "1747994347372",
"oi_day_high": 197250,
"oi_day_low": 183000
},
"NSE_FO:MOTHERSON25MAY135CE": {
"ohlc": {
"open": 13.9,
"high": 13.9,
"low": 11.2,
"close": 13.3
},
"depth": {
"buy": [
{
"quantity": 3550,
"price": 13.05,
"orders": 1
},
{
"quantity": 3550,
"price": 13,
"orders": 1
},
{
"quantity": 3550,
"price": 12.95,
"orders": 1
},
{
"quantity": 10650,
"price": 12.9,
"orders": 3
},
{
"quantity": 3550,
"price": 12.7,
"orders": 1
}
],
"sell": [
{
"quantity": 10650,
"price": 13.3,
"orders": 3
},
{
"quantity": 7100,
"price": 13.35,
"orders": 2
},
{
"quantity": 7100,
"price": 13.4,
"orders": 2
},
{
"quantity": 7100,
"price": 13.45,
"orders": 2
},
{
"quantity": 7100,
"price": 13.5,
"orders": 2
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|105895",
"symbol": "MOTHERSON25MAY135CE",
"last_price": 13.3,
"volume": 99400,
"average_price": 12.77,
"oi": 1185700,
"net_change": 0,
"total_buy_quantity": 347900,
"total_sell_quantity": 426000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.3,
"last_trade_time": "1747994156098",
"oi_day_high": 1210550,
"oi_day_low": 1185700
},
"NSE_FO:CHOLAFIN25MAY1540CE": {
"ohlc": {
"open": 86.7,
"high": 86.7,
"low": 86.65,
"close": 86.65
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 82.3,
"orders": 1
},
{
"quantity": 2500,
"price": 82.25,
"orders": 1
},
{
"quantity": 625,
"price": 82.2,
"orders": 1
},
{
"quantity": 625,
"price": 82.15,
"orders": 1
},
{
"quantity": 2500,
"price": 74.75,
"orders": 1
}
],
"sell": [
{
"quantity": 5625,
"price": 93.9,
"orders": 2
},
{
"quantity": 625,
"price": 94.4,
"orders": 1
},
{
"quantity": 1875,
"price": 94.45,
"orders": 1
},
{
"quantity": 2500,
"price": 94.7,
"orders": 1
},
{
"quantity": 3125,
"price": 95.3,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|80759",
"symbol": "CHOLAFIN25MAY1540CE",
"last_price": 86.65,
"volume": 1250,
"average_price": 86.67,
"oi": 51875,
"net_change": -2.65,
"total_buy_quantity": 43125,
"total_sell_quantity": 50625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 179.65,
"last_trade_time": "1747986275773",
"oi_day_high": 51875,
"oi_day_low": 51875
},
"NSE_FO:HDFCAMC25MAY4550PE": {
"ohlc": {
"open": 10.75,
"high": 10.8,
"low": 4.75,
"close": 4.75
},
"depth": {
"buy": [
{
"quantity": 4800,
"price": 4.75,
"orders": 3
},
{
"quantity": 150,
"price": 4.7,
"orders": 1
},
{
"quantity": 150,
"price": 4.65,
"orders": 1
},
{
"quantity": 150,
"price": 4.6,
"orders": 1
},
{
"quantity": 150,
"price": 4.55,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 5,
"orders": 1
},
{
"quantity": 450,
"price": 5.15,
"orders": 2
},
{
"quantity": 150,
"price": 5.3,
"orders": 1
},
{
"quantity": 450,
"price": 5.35,
"orders": 2
},
{
"quantity": 150,
"price": 5.4,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|93473",
"symbol": "HDFCAMC25MAY4550PE",
"last_price": 4.75,
"volume": 34650,
"average_price": 7.08,
"oi": 27000,
"net_change": -5.4,
"total_buy_quantity": 86550,
"total_sell_quantity": 24600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 57.65,
"last_trade_time": "1747993895456",
"oi_day_high": 27750,
"oi_day_low": 23700
},
"NSE_FO:IRB25MAY48PE": {
"ohlc": {
"open": 0.15,
"high": 0.2,
"low": 0.15,
"close": 0.15
},
"depth": {
"buy": [
{
"quantity": 297250,
"price": 0.15,
"orders": 7
},
{
"quantity": 461250,
"price": 0.1,
"orders": 6
},
{
"quantity": 1886000,
"price": 0.05,
"orders": 18
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 205000,
"price": 0.2,
"orders": 9
},
{
"quantity": 133250,
"price": 0.25,
"orders": 5
},
{
"quantity": 123000,
"price": 0.3,
"orders": 4
},
{
"quantity": 30750,
"price": 0.35,
"orders": 1
},
{
"quantity": 30750,
"price": 0.4,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|95827",
"symbol": "IRB25MAY48PE",
"last_price": 0.15,
"volume": 266500,
"average_price": 0.15,
"oi": 1096750,
"net_change": -0.05,
"total_buy_quantity": 2644500,
"total_sell_quantity": 1619500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.2,
"last_trade_time": "1747994386264",
"oi_day_high": 1250500,
"oi_day_low": 1096750
},
"NSE_FO:PIDILITIND25MAY3080PE": {
"ohlc": {
"open": 87.6,
"high": 87.6,
"low": 87.6,
"close": 87.6
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 46.45,
"orders": 1
},
{
"quantity": 1250,
"price": 46.4,
"orders": 1
},
{
"quantity": 250,
"price": 46.3,
"orders": 1
},
{
"quantity": 1750,
"price": 45.95,
"orders": 2
},
{
"quantity": 1250,
"price": 44.45,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 59.9,
"orders": 1
},
{
"quantity": 500,
"price": 59.95,
"orders": 1
},
{
"quantity": 250,
"price": 61.5,
"orders": 1
},
{
"quantity": 1000,
"price": 84.95,
"orders": 1
},
{
"quantity": 7500,
"price": 87.45,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|116029",
"symbol": "PIDILITIND25MAY3080PE",
"last_price": 87.6,
"volume": 0,
"average_price": 0,
"oi": 21500,
"net_change": 2.35,
"total_buy_quantity": 47250,
"total_sell_quantity": 16500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 175.1,
"last_trade_time": "1747907865000",
"oi_day_high": 22250,
"oi_day_low": 21500
},
"NSE_FO:LT25MAY3620PE": {
"ohlc": {
"open": 74.4,
"high": 77.05,
"low": 31.2,
"close": 44.7
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 44.6,
"orders": 2
},
{
"quantity": 300,
"price": 44.45,
"orders": 2
},
{
"quantity": 150,
"price": 44.1,
"orders": 1
},
{
"quantity": 150,
"price": 44.05,
"orders": 1
},
{
"quantity": 150,
"price": 44,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 45.1,
"orders": 1
},
{
"quantity": 150,
"price": 45.15,
"orders": 1
},
{
"quantity": 150,
"price": 46.3,
"orders": 1
},
{
"quantity": 150,
"price": 46.35,
"orders": 1
},
{
"quantity": 150,
"price": 46.4,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|114713",
"symbol": "LT25MAY3620PE",
"last_price": 44.7,
"volume": 162900,
"average_price": 45.14,
"oi": 145050,
"net_change": -31.15,
"total_buy_quantity": 58050,
"total_sell_quantity": 26100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 192.9,
"last_trade_time": "1747994314762",
"oi_day_high": 145050,
"oi_day_low": 99150
},
"NSE_FO:KOTAKBANK25MAY2220PE": {
"ohlc": {
"open": 136.1,
"high": 138.65,
"low": 110,
"close": 114.85
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 115.65,
"orders": 2
},
{
"quantity": 400,
"price": 115.6,
"orders": 1
},
{
"quantity": 800,
"price": 114.1,
"orders": 1
},
{
"quantity": 1200,
"price": 112.55,
"orders": 1
},
{
"quantity": 1200,
"price": 112.4,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 118.2,
"orders": 2
},
{
"quantity": 400,
"price": 118.25,
"orders": 1
},
{
"quantity": 400,
"price": 118.3,
"orders": 1
},
{
"quantity": 400,
"price": 118.5,
"orders": 1
},
{
"quantity": 400,
"price": 118.55,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|112103",
"symbol": "KOTAKBANK25MAY2220PE",
"last_price": 114.85,
"volume": 22000,
"average_price": 124.54,
"oi": 281200,
"net_change": -42.45,
"total_buy_quantity": 37600,
"total_sell_quantity": 40400,
"lower_circuit_limit": 29.75,
"upper_circuit_limit": 247.05,
"last_trade_time": "1747992820870",
"oi_day_high": 286000,
"oi_day_low": 281200
},
"NSE_FO:TATATECH25MAY720CE": {
"ohlc": {
"open": 49,
"high": 55,
"low": 46.1,
"close": 47.1
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 46.35,
"orders": 1
},
{
"quantity": 700,
"price": 46.3,
"orders": 1
},
{
"quantity": 700,
"price": 46.15,
"orders": 1
},
{
"quantity": 700,
"price": 46.1,
"orders": 1
},
{
"quantity": 700,
"price": 45.85,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 47.2,
"orders": 1
},
{
"quantity": 700,
"price": 47.25,
"orders": 1
},
{
"quantity": 700,
"price": 48.2,
"orders": 1
},
{
"quantity": 700,
"price": 48.25,
"orders": 1
},
{
"quantity": 700,
"price": 49.15,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|131284",
"symbol": "TATATECH25MAY720CE",
"last_price": 47.1,
"volume": 21700,
"average_price": 50.23,
"oi": 352800,
"net_change": -0.8,
"total_buy_quantity": 88200,
"total_sell_quantity": 76300,
"lower_circuit_limit": 11.05,
"upper_circuit_limit": 84.75,
"last_trade_time": "1747994381483",
"oi_day_high": 361200,
"oi_day_low": 352800
},
"NSE_FO:RECLTD25MAY440CE": {
"ohlc": {
"open": 1,
"high": 1,
"low": 0.5,
"close": 0.55
},
"depth": {
"buy": [
{
"quantity": 16000,
"price": 0.5,
"orders": 9
},
{
"quantity": 42000,
"price": 0.45,
"orders": 13
},
{
"quantity": 66000,
"price": 0.4,
"orders": 7
},
{
"quantity": 5000,
"price": 0.35,
"orders": 2
},
{
"quantity": 56000,
"price": 0.3,
"orders": 5
}
],
"sell": [
{
"quantity": 14000,
"price": 0.55,
"orders": 10
},
{
"quantity": 57000,
"price": 0.6,
"orders": 27
},
{
"quantity": 33000,
"price": 0.65,
"orders": 18
},
{
"quantity": 28000,
"price": 0.7,
"orders": 14
},
{
"quantity": 105000,
"price": 0.75,
"orders": 14
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|119728",
"symbol": "RECLTD25MAY440CE",
"last_price": 0.55,
"volume": 1958000,
"average_price": 0.67,
"oi": 3290000,
"net_change": -0.45,
"total_buy_quantity": 553000,
"total_sell_quantity": 911000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21,
"last_trade_time": "1747994397974",
"oi_day_high": 3615000,
"oi_day_low": 3290000
},
"NSE_FO:ABB25MAY5700CE": {
"ohlc": {
"open": 273.5,
"high": 310,
"low": 221,
"close": 290
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 264.3,
"orders": 1
},
{
"quantity": 625,
"price": 264.25,
"orders": 1
},
{
"quantity": 125,
"price": 261.35,
"orders": 1
},
{
"quantity": 1000,
"price": 261.3,
"orders": 1
},
{
"quantity": 625,
"price": 231,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 297.4,
"orders": 1
},
{
"quantity": 250,
"price": 297.45,
"orders": 1
},
{
"quantity": 125,
"price": 299.6,
"orders": 1
},
{
"quantity": 125,
"price": 299.7,
"orders": 1
},
{
"quantity": 125,
"price": 299.85,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|65241",
"symbol": "ABB25MAY5700CE",
"last_price": 290,
"volume": 18750,
"average_price": 283.69,
"oi": 70875,
"net_change": 28.65,
"total_buy_quantity": 12750,
"total_sell_quantity": 7750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 566.9,
"last_trade_time": "1747994043484",
"oi_day_high": 75750,
"oi_day_low": 70875
},
"NSE_FO:BAJAJFINSV25MAY1980CE": {
"ohlc": {
"open": 43.25,
"high": 76.1,
"low": 42.5,
"close": 65.25
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 66.1,
"orders": 1
},
{
"quantity": 500,
"price": 66.05,
"orders": 1
},
{
"quantity": 500,
"price": 65.4,
"orders": 1
},
{
"quantity": 500,
"price": 65.35,
"orders": 1
},
{
"quantity": 500,
"price": 64.95,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 67.3,
"orders": 2
},
{
"quantity": 500,
"price": 68.4,
"orders": 1
},
{
"quantity": 500,
"price": 68.45,
"orders": 1
},
{
"quantity": 500,
"price": 69.9,
"orders": 1
},
{
"quantity": 500,
"price": 69.95,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|72170",
"symbol": "BAJAJFINSV25MAY1980CE",
"last_price": 65.25,
"volume": 62500,
"average_price": 54.73,
"oi": 66000,
"net_change": 23.8,
"total_buy_quantity": 66500,
"total_sell_quantity": 29000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 103.25,
"last_trade_time": "1747994326134",
"oi_day_high": 75500,
"oi_day_low": 65500
},
"NSE_FO:INDIANB25MAY570PE": {
"ohlc": {
"open": 1.85,
"high": 1.85,
"low": 1.05,
"close": 1.05
},
"depth": {
"buy": [
{
"quantity": 950,
"price": 1,
"orders": 1
},
{
"quantity": 2850,
"price": 0.95,
"orders": 2
},
{
"quantity": 3800,
"price": 0.9,
"orders": 3
},
{
"quantity": 3800,
"price": 0.85,
"orders": 2
},
{
"quantity": 1900,
"price": 0.8,
"orders": 1
}
],
"sell": [
{
"quantity": 5700,
"price": 1.15,
"orders": 4
},
{
"quantity": 3800,
"price": 1.2,
"orders": 3
},
{
"quantity": 4750,
"price": 1.25,
"orders": 3
},
{
"quantity": 3800,
"price": 1.3,
"orders": 3
},
{
"quantity": 2850,
"price": 1.35,
"orders": 2
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|103523",
"symbol": "INDIANB25MAY570PE",
"last_price": 1.05,
"volume": 51300,
"average_price": 1.41,
"oi": 171950,
"net_change": -1.15,
"total_buy_quantity": 100700,
"total_sell_quantity": 163400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.2,
"last_trade_time": "1747994248658",
"oi_day_high": 171950,
"oi_day_low": 165300
},
"NSE_FO:BHARATFORG25MAY1100CE": {
"ohlc": {
"open": 142,
"high": 149.5,
"low": 140,
"close": 149.5
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 140.8,
"orders": 1
},
{
"quantity": 1000,
"price": 139.8,
"orders": 1
},
{
"quantity": 1000,
"price": 139.2,
"orders": 1
},
{
"quantity": 1500,
"price": 139.15,
"orders": 1
},
{
"quantity": 500,
"price": 139,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 145.1,
"orders": 2
},
{
"quantity": 500,
"price": 145.15,
"orders": 1
},
{
"quantity": 3000,
"price": 145.2,
"orders": 2
},
{
"quantity": 500,
"price": 145.5,
"orders": 1
},
{
"quantity": 1500,
"price": 146.45,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|74775",
"symbol": "BHARATFORG25MAY1100CE",
"last_price": 149.5,
"volume": 13500,
"average_price": 145.15,
"oi": 324500,
"net_change": 21.5,
"total_buy_quantity": 54000,
"total_sell_quantity": 50500,
"lower_circuit_limit": 47.8,
"upper_circuit_limit": 208.2,
"last_trade_time": "1747991254824",
"oi_day_high": 331000,
"oi_day_low": 324500
},
"NSE_FO:OFSS25MAY8535CE": {
"ohlc": {
"open": 67.25,
"high": 156.5,
"low": 62.8,
"close": 64
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 61.8,
"orders": 1
},
{
"quantity": 50,
"price": 61.75,
"orders": 1
},
{
"quantity": 50,
"price": 61.7,
"orders": 1
},
{
"quantity": 100,
"price": 61.65,
"orders": 2
},
{
"quantity": 50,
"price": 61.6,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 63.6,
"orders": 1
},
{
"quantity": 50,
"price": 63.65,
"orders": 1
},
{
"quantity": 150,
"price": 64.45,
"orders": 2
},
{
"quantity": 50,
"price": 65.8,
"orders": 1
},
{
"quantity": 50,
"price": 65.85,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|125826",
"symbol": "OFSS25MAY8535CE",
"last_price": 64,
"volume": 109900,
"average_price": 115.13,
"oi": 21850,
"net_change": -4.05,
"total_buy_quantity": 32750,
"total_sell_quantity": 11800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 273.3,
"last_trade_time": "1747994385096",
"oi_day_high": 27650,
"oi_day_low": 19600
},
"NSE_FO:SJVN25MAY99CE": {
"ohlc": {
"open": 3,
"high": 3.1,
"low": 2.2,
"close": 2.75
},
"depth": {
"buy": [
{
"quantity": 14175,
"price": 2.55,
"orders": 3
},
{
"quantity": 9450,
"price": 2.5,
"orders": 2
},
{
"quantity": 14175,
"price": 2.45,
"orders": 3
},
{
"quantity": 4725,
"price": 2.4,
"orders": 1
},
{
"quantity": 4725,
"price": 2.35,
"orders": 1
}
],
"sell": [
{
"quantity": 9450,
"price": 2.7,
"orders": 2
},
{
"quantity": 23625,
"price": 2.75,
"orders": 4
},
{
"quantity": 23625,
"price": 2.8,
"orders": 5
},
{
"quantity": 9450,
"price": 2.85,
"orders": 2
},
{
"quantity": 9450,
"price": 2.9,
"orders": 2
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|138190",
"symbol": "SJVN25MAY99CE",
"last_price": 2.75,
"volume": 66150,
"average_price": 2.65,
"oi": 207900,
"net_change": -0.7,
"total_buy_quantity": 618975,
"total_sell_quantity": 571725,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.45,
"last_trade_time": "1747994167516",
"oi_day_high": 226800,
"oi_day_low": 207900
},
"NSE_FO:BALKRISIND25MAY2580CE": {
"ohlc": {
"open": 122.35,
"high": 122.35,
"low": 122.35,
"close": 122.35
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 117.15,
"orders": 1
},
{
"quantity": 600,
"price": 117.1,
"orders": 2
},
{
"quantity": 300,
"price": 117.05,
"orders": 1
},
{
"quantity": 300,
"price": 117,
"orders": 1
},
{
"quantity": 300,
"price": 116.9,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 134.25,
"orders": 3
},
{
"quantity": 300,
"price": 134.3,
"orders": 1
},
{
"quantity": 300,
"price": 134.4,
"orders": 1
},
{
"quantity": 300,
"price": 134.5,
"orders": 1
},
{
"quantity": 300,
"price": 134.6,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|72896",
"symbol": "BALKRISIND25MAY2580CE",
"last_price": 122.35,
"volume": 300,
"average_price": 122.35,
"oi": 2700,
"net_change": 2.5,
"total_buy_quantity": 21000,
"total_sell_quantity": 21600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 201.1,
"last_trade_time": "1747993330281",
"oi_day_high": 2700,
"oi_day_low": 2700
},
"NSE_FO:SUNPHARMA25MAY1800PE": {
"ohlc": {
"open": 162.2,
"high": 162.2,
"low": 116,
"close": 116.2
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 115,
"orders": 1
},
{
"quantity": 350,
"price": 114.95,
"orders": 1
},
{
"quantity": 350,
"price": 113.3,
"orders": 1
},
{
"quantity": 350,
"price": 113.2,
"orders": 1
},
{
"quantity": 350,
"price": 112.9,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 116.5,
"orders": 1
},
{
"quantity": 350,
"price": 116.8,
"orders": 1
},
{
"quantity": 350,
"price": 116.85,
"orders": 1
},
{
"quantity": 350,
"price": 117.45,
"orders": 1
},
{
"quantity": 700,
"price": 117.7,
"orders": 2
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|125707",
"symbol": "SUNPHARMA25MAY1800PE",
"last_price": 116.2,
"volume": 39200,
"average_price": 136.75,
"oi": 407400,
"net_change": 30.4,
"total_buy_quantity": 49000,
"total_sell_quantity": 40950,
"lower_circuit_limit": 23.65,
"upper_circuit_limit": 231.5,
"last_trade_time": "1747994268012",
"oi_day_high": 425250,
"oi_day_low": 407400
},
"NSE_FO:TITAN25MAY3380PE": {
"ohlc": {
"open": 3.6,
"high": 3.7,
"low": 2.15,
"close": 2.15
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 1.9,
"orders": 4
},
{
"quantity": 350,
"price": 1.75,
"orders": 1
},
{
"quantity": 350,
"price": 1.65,
"orders": 1
},
{
"quantity": 10850,
"price": 1.6,
"orders": 3
},
{
"quantity": 350,
"price": 1.55,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 2,
"orders": 2
},
{
"quantity": 875,
"price": 2.05,
"orders": 4
},
{
"quantity": 700,
"price": 2.1,
"orders": 3
},
{
"quantity": 3325,
"price": 2.15,
"orders": 6
},
{
"quantity": 1750,
"price": 2.2,
"orders": 5
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|144457",
"symbol": "TITAN25MAY3380PE",
"last_price": 2.15,
"volume": 47075,
"average_price": 2.6,
"oi": 56875,
"net_change": -1.35,
"total_buy_quantity": 218400,
"total_sell_quantity": 34825,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.5,
"last_trade_time": "1747994120225",
"oi_day_high": 60725,
"oi_day_low": 50750
},
"NSE_FO:NHPC25MAY89CE": {
"ohlc": {
"open": 1.35,
"high": 1.35,
"low": 0.5,
"close": 0.5
},
"depth": {
"buy": [
{
"quantity": 51200,
"price": 0.5,
"orders": 3
},
{
"quantity": 83200,
"price": 0.45,
"orders": 7
},
{
"quantity": 57600,
"price": 0.4,
"orders": 3
},
{
"quantity": 89600,
"price": 0.35,
"orders": 5
},
{
"quantity": 121600,
"price": 0.3,
"orders": 3
}
],
"sell": [
{
"quantity": 211200,
"price": 0.55,
"orders": 10
},
{
"quantity": 198400,
"price": 0.6,
"orders": 19
},
{
"quantity": 192000,
"price": 0.65,
"orders": 18
},
{
"quantity": 121600,
"price": 0.7,
"orders": 5
},
{
"quantity": 76800,
"price": 0.75,
"orders": 5
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|123706",
"symbol": "NHPC25MAY89CE",
"last_price": 0.5,
"volume": 3270400,
"average_price": 0.65,
"oi": 1990400,
"net_change": -0.75,
"total_buy_quantity": 1772800,
"total_sell_quantity": 2444800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.25,
"last_trade_time": "1747994388687",
"oi_day_high": 2438400,
"oi_day_low": 1913600
},
"NSE_FO:PIIND25MAY3650PE": {
"ohlc": {
"open": 57.8,
"high": 60.45,
"low": 28,
"close": 29.6
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 27.8,
"orders": 1
},
{
"quantity": 125,
"price": 27.05,
"orders": 1
},
{
"quantity": 125,
"price": 27,
"orders": 1
},
{
"quantity": 125,
"price": 26.55,
"orders": 1
},
{
"quantity": 125,
"price": 25.65,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 31.5,
"orders": 1
},
{
"quantity": 125,
"price": 31.55,
"orders": 1
},
{
"quantity": 125,
"price": 31.6,
"orders": 1
},
{
"quantity": 125,
"price": 31.7,
"orders": 1
},
{
"quantity": 125,
"price": 31.75,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|129736",
"symbol": "PIIND25MAY3650PE",
"last_price": 29.6,
"volume": 78500,
"average_price": 38.41,
"oi": 67375,
"net_change": -27.5,
"total_buy_quantity": 21125,
"total_sell_quantity": 14250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 148.6,
"last_trade_time": "1747994373236",
"oi_day_high": 67500,
"oi_day_low": 53500
},
"NSE_FO:FEDERALBNK25MAY202.5CE": {
"ohlc": {
"open": 2.1,
"high": 2.8,
"low": 1.55,
"close": 2.75
},
"depth": {
"buy": [
{
"quantity": 25000,
"price": 2.75,
"orders": 4
},
{
"quantity": 35000,
"price": 2.7,
"orders": 6
},
{
"quantity": 60000,
"price": 2.65,
"orders": 11
},
{
"quantity": 90000,
"price": 2.6,
"orders": 10
},
{
"quantity": 25000,
"price": 2.55,
"orders": 4
}
],
"sell": [
{
"quantity": 15000,
"price": 2.8,
"orders": 2
},
{
"quantity": 50000,
"price": 2.85,
"orders": 7
},
{
"quantity": 65000,
"price": 2.9,
"orders": 8
},
{
"quantity": 50000,
"price": 2.95,
"orders": 9
},
{
"quantity": 120000,
"price": 3,
"orders": 9
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|88993",
"symbol": "FEDERALBNK25MAY202.5CE",
"last_price": 2.75,
"volume": 7975000,
"average_price": 2.29,
"oi": 2100000,
"net_change": 0.55,
"total_buy_quantity": 1135000,
"total_sell_quantity": 1160000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.2,
"last_trade_time": "1747994395263",
"oi_day_high": 2370000,
"oi_day_low": 1915000
},
"NSE_FO:APOLLOHOSP25MAY7150CE": {
"ohlc": {
"open": 23.05,
"high": 58.65,
"low": 22.5,
"close": 42.9
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 40.65,
"orders": 1
},
{
"quantity": 625,
"price": 40.6,
"orders": 2
},
{
"quantity": 500,
"price": 40.15,
"orders": 1
},
{
"quantity": 125,
"price": 40.1,
"orders": 1
},
{
"quantity": 625,
"price": 40.05,
"orders": 2
}
],
"sell": [
{
"quantity": 125,
"price": 42.7,
"orders": 1
},
{
"quantity": 125,
"price": 42.75,
"orders": 1
},
{
"quantity": 250,
"price": 42.95,
"orders": 1
},
{
"quantity": 125,
"price": 43.6,
"orders": 1
},
{
"quantity": 125,
"price": 43.65,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|68321",
"symbol": "APOLLOHOSP25MAY7150CE",
"last_price": 42.9,
"volume": 215250,
"average_price": 47.3,
"oi": 85875,
"net_change": 20.9,
"total_buy_quantity": 35750,
"total_sell_quantity": 22000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 96.95,
"last_trade_time": "1747994395437",
"oi_day_high": 90625,
"oi_day_low": 71750
},
"NSE_FO:UPL25MAY680CE": {
"ohlc": {
"open": 0.85,
"high": 0.9,
"low": 0.4,
"close": 0.4
},
"depth": {
"buy": [
{
"quantity": 16260,
"price": 0.4,
"orders": 4
},
{
"quantity": 24390,
"price": 0.35,
"orders": 8
},
{
"quantity": 18970,
"price": 0.3,
"orders": 6
},
{
"quantity": 27100,
"price": 0.25,
"orders": 6
},
{
"quantity": 5420,
"price": 0.2,
"orders": 2
}
],
"sell": [
{
"quantity": 52845,
"price": 0.45,
"orders": 7
},
{
"quantity": 27100,
"price": 0.5,
"orders": 8
},
{
"quantity": 25745,
"price": 0.55,
"orders": 10
},
{
"quantity": 66395,
"price": 0.6,
"orders": 13
},
{
"quantity": 29810,
"price": 0.65,
"orders": 10
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|138929",
"symbol": "UPL25MAY680CE",
"last_price": 0.4,
"volume": 1176140,
"average_price": 0.58,
"oi": 2796720,
"net_change": -0.5,
"total_buy_quantity": 768285,
"total_sell_quantity": 867200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.9,
"last_trade_time": "1747994360253",
"oi_day_high": 3031135,
"oi_day_low": 2780460
},
"NSE_FO:ICICIPRULI25MAY600PE": {
"ohlc": {
"open": 1.75,
"high": 1.75,
"low": 0.4,
"close": 0.4
},
"depth": {
"buy": [
{
"quantity": 4500,
"price": 0.3,
"orders": 4
},
{
"quantity": 3750,
"price": 0.25,
"orders": 2
},
{
"quantity": 76500,
"price": 0.2,
"orders": 5
},
{
"quantity": 32250,
"price": 0.15,
"orders": 4
},
{
"quantity": 23250,
"price": 0.1,
"orders": 4
}
],
"sell": [
{
"quantity": 750,
"price": 0.4,
"orders": 1
},
{
"quantity": 2250,
"price": 0.45,
"orders": 3
},
{
"quantity": 4500,
"price": 0.5,
"orders": 3
},
{
"quantity": 4500,
"price": 0.55,
"orders": 3
},
{
"quantity": 4500,
"price": 0.6,
"orders": 3
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|91344",
"symbol": "ICICIPRULI25MAY600PE",
"last_price": 0.4,
"volume": 207000,
"average_price": 0.6,
"oi": 153000,
"net_change": -1.4,
"total_buy_quantity": 154500,
"total_sell_quantity": 145500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.8,
"last_trade_time": "1747994138630",
"oi_day_high": 160500,
"oi_day_low": 148500
},
"NSE_FO:SUNPHARMA25MAY1820CE": {
"ohlc": {
"open": 4.65,
"high": 4.7,
"low": 0.7,
"close": 1.1
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 0.95,
"orders": 3
},
{
"quantity": 5950,
"price": 0.9,
"orders": 6
},
{
"quantity": 3500,
"price": 0.85,
"orders": 6
},
{
"quantity": 5250,
"price": 0.8,
"orders": 9
},
{
"quantity": 5250,
"price": 0.75,
"orders": 7
}
],
"sell": [
{
"quantity": 1750,
"price": 1.05,
"orders": 3
},
{
"quantity": 2100,
"price": 1.1,
"orders": 3
},
{
"quantity": 1750,
"price": 1.15,
"orders": 2
},
{
"quantity": 2800,
"price": 1.2,
"orders": 8
},
{
"quantity": 2450,
"price": 1.25,
"orders": 5
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|140254",
"symbol": "SUNPHARMA25MAY1820CE",
"last_price": 1.1,
"volume": 806050,
"average_price": 0.97,
"oi": 377650,
"net_change": -4.65,
"total_buy_quantity": 652400,
"total_sell_quantity": 84350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.75,
"last_trade_time": "1747994397865",
"oi_day_high": 378350,
"oi_day_low": 340900
},
"NSE_FO:M&MFIN25MAY262.7PE": {
"ohlc": {
"open": 6.8,
"high": 8.75,
"low": 6.5,
"close": 7.2
},
"depth": {
"buy": [
{
"quantity": 2056,
"price": 6.8,
"orders": 1
},
{
"quantity": 4112,
"price": 6.55,
"orders": 2
},
{
"quantity": 2056,
"price": 6.5,
"orders": 1
},
{
"quantity": 4112,
"price": 6.45,
"orders": 2
},
{
"quantity": 6168,
"price": 6.4,
"orders": 1
}
],
"sell": [
{
"quantity": 2056,
"price": 7.1,
"orders": 1
},
{
"quantity": 2056,
"price": 7.15,
"orders": 1
},
{
"quantity": 2056,
"price": 7.8,
"orders": 1
},
{
"quantity": 4112,
"price": 8,
"orders": 2
},
{
"quantity": 2056,
"price": 8.05,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|103517",
"symbol": "M&MFIN25MAY262.7PE",
"last_price": 7.2,
"volume": 84296,
"average_price": 7.91,
"oi": 721656,
"net_change": -2.35,
"total_buy_quantity": 263168,
"total_sell_quantity": 257000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.55,
"last_trade_time": "1747994292001",
"oi_day_high": 727824,
"oi_day_low": 719600
},
"NSE_FO:DELHIVERY25MAY300CE": {
"ohlc": {
"open": 57.25,
"high": 58,
"low": 56,
"close": 56
},
"depth": {
"buy": [
{
"quantity": 6100,
"price": 50.55,
"orders": 1
},
{
"quantity": 6100,
"price": 50.5,
"orders": 1
},
{
"quantity": 76250,
"price": 48.35,
"orders": 1
},
{
"quantity": 15250,
"price": 48.3,
"orders": 1
},
{
"quantity": 15250,
"price": 47.2,
"orders": 1
}
],
"sell": [
{
"quantity": 6100,
"price": 54.75,
"orders": 1
},
{
"quantity": 6100,
"price": 54.8,
"orders": 1
},
{
"quantity": 7625,
"price": 54.95,
"orders": 1
},
{
"quantity": 15250,
"price": 55.3,
"orders": 1
},
{
"quantity": 15250,
"price": 56.2,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|79052",
"symbol": "DELHIVERY25MAY300CE",
"last_price": 56,
"volume": 10675,
"average_price": 56.71,
"oi": 219600,
"net_change": 6,
"total_buy_quantity": 132675,
"total_sell_quantity": 128100,
"lower_circuit_limit": 25.9,
"upper_circuit_limit": 74.1,
"last_trade_time": "1747991155807",
"oi_day_high": 221125,
"oi_day_low": 219600
},
"NSE_FO:GAIL25MAY192.5PE": {
"ohlc": {
"open": 2.9,
"high": 4.6,
"low": 2.25,
"close": 3.35
},
"depth": {
"buy": [
{
"quantity": 4700,
"price": 3.3,
"orders": 1
},
{
"quantity": 25850,
"price": 3.25,
"orders": 8
},
{
"quantity": 32900,
"price": 3.2,
"orders": 12
},
{
"quantity": 30550,
"price": 3.15,
"orders": 11
},
{
"quantity": 18800,
"price": 3.1,
"orders": 8
}
],
"sell": [
{
"quantity": 7050,
"price": 3.35,
"orders": 2
},
{
"quantity": 16450,
"price": 3.4,
"orders": 6
},
{
"quantity": 35250,
"price": 3.45,
"orders": 12
},
{
"quantity": 23500,
"price": 3.5,
"orders": 9
},
{
"quantity": 30550,
"price": 3.55,
"orders": 10
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|89380",
"symbol": "GAIL25MAY192.5PE",
"last_price": 3.35,
"volume": 3245350,
"average_price": 3.14,
"oi": 909450,
"net_change": 0.5,
"total_buy_quantity": 702650,
"total_sell_quantity": 655650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.85,
"last_trade_time": "1747994395205",
"oi_day_high": 1231400,
"oi_day_low": 909450
},
"NSE_FO:ZYDUSLIFE25MAY880PE": {
"ohlc": {
"open": 4.6,
"high": 5.8,
"low": 2.35,
"close": 2.4
},
"depth": {
"buy": [
{
"quantity": 9000,
"price": 2.3,
"orders": 6
},
{
"quantity": 6300,
"price": 2.25,
"orders": 6
},
{
"quantity": 8100,
"price": 2.2,
"orders": 5
},
{
"quantity": 8100,
"price": 2.15,
"orders": 4
},
{
"quantity": 2700,
"price": 2.1,
"orders": 3
}
],
"sell": [
{
"quantity": 1800,
"price": 2.5,
"orders": 2
},
{
"quantity": 3600,
"price": 2.55,
"orders": 4
},
{
"quantity": 4500,
"price": 2.6,
"orders": 5
},
{
"quantity": 2700,
"price": 2.65,
"orders": 3
},
{
"quantity": 1800,
"price": 2.7,
"orders": 2
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|140952",
"symbol": "ZYDUSLIFE25MAY880PE",
"last_price": 2.4,
"volume": 251100,
"average_price": 3.55,
"oi": 179100,
"net_change": -2.75,
"total_buy_quantity": 419400,
"total_sell_quantity": 211500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.15,
"last_trade_time": "1747994340265",
"oi_day_high": 201600,
"oi_day_low": 177300
},
"NSE_FO:KPITTECH25MAY1220CE": {
"ohlc": {
"open": 120,
"high": 120,
"low": 120,
"close": 120
},
"depth": {
"buy": [
{
"quantity": 1600,
"price": 96.5,
"orders": 1
},
{
"quantity": 1600,
"price": 96.45,
"orders": 1
},
{
"quantity": 1200,
"price": 94.5,
"orders": 1
},
{
"quantity": 4000,
"price": 92.8,
"orders": 1
},
{
"quantity": 20000,
"price": 86.75,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 114.95,
"orders": 2
},
{
"quantity": 400,
"price": 115,
"orders": 1
},
{
"quantity": 400,
"price": 115.05,
"orders": 1
},
{
"quantity": 400,
"price": 115.1,
"orders": 1
},
{
"quantity": 1200,
"price": 117.65,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|112453",
"symbol": "KPITTECH25MAY1220CE",
"last_price": 120,
"volume": 400,
"average_price": 120,
"oi": 62400,
"net_change": 12.1,
"total_buy_quantity": 34400,
"total_sell_quantity": 34800,
"lower_circuit_limit": 16.55,
"upper_circuit_limit": 199.25,
"last_trade_time": "1747972293189",
"oi_day_high": 62400,
"oi_day_low": 62400
},
"NSE_FO:TATAMOTORS25MAY670PE": {
"ohlc": {
"open": 1.55,
"high": 1.55,
"low": 0.8,
"close": 0.8
},
"depth": {
"buy": [
{
"quantity": 12100,
"price": 0.8,
"orders": 7
},
{
"quantity": 31900,
"price": 0.75,
"orders": 12
},
{
"quantity": 11000,
"price": 0.7,
"orders": 5
},
{
"quantity": 11550,
"price": 0.65,
"orders": 5
},
{
"quantity": 9900,
"price": 0.6,
"orders": 3
}
],
"sell": [
{
"quantity": 12100,
"price": 0.85,
"orders": 8
},
{
"quantity": 26950,
"price": 0.9,
"orders": 16
},
{
"quantity": 23650,
"price": 0.95,
"orders": 13
},
{
"quantity": 72600,
"price": 1,
"orders": 22
},
{
"quantity": 28050,
"price": 1.05,
"orders": 15
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|142678",
"symbol": "TATAMOTORS25MAY670PE",
"last_price": 0.8,
"volume": 1562000,
"average_price": 1,
"oi": 1974500,
"net_change": -0.55,
"total_buy_quantity": 501050,
"total_sell_quantity": 496100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.35,
"last_trade_time": "1747994357768",
"oi_day_high": 2017950,
"oi_day_low": 1804550
},
"NSE_FO:INDIGO25MAY5500PE": {
"ohlc": {
"open": 90,
"high": 118.3,
"low": 56.65,
"close": 66.9
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 66.6,
"orders": 1
},
{
"quantity": 150,
"price": 66.55,
"orders": 1
},
{
"quantity": 300,
"price": 66.5,
"orders": 1
},
{
"quantity": 300,
"price": 66.45,
"orders": 1
},
{
"quantity": 150,
"price": 66.1,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 67.7,
"orders": 1
},
{
"quantity": 150,
"price": 67.75,
"orders": 1
},
{
"quantity": 150,
"price": 67.95,
"orders": 1
},
{
"quantity": 450,
"price": 68,
"orders": 2
},
{
"quantity": 150,
"price": 68.45,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|94020",
"symbol": "INDIGO25MAY5500PE",
"last_price": 66.9,
"volume": 598650,
"average_price": 77.2,
"oi": 166200,
"net_change": -21.6,
"total_buy_quantity": 39150,
"total_sell_quantity": 34500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 236.85,
"last_trade_time": "1747994395086",
"oi_day_high": 196200,
"oi_day_low": 163500
},
"NSE_FO:PATANJALI25MAY1960CE": {
"ohlc": {
"open": 0.75,
"high": 0.85,
"low": 0.5,
"close": 0.55
},
"depth": {
"buy": [
{
"quantity": 4200,
"price": 0.5,
"orders": 6
},
{
"quantity": 3300,
"price": 0.45,
"orders": 3
},
{
"quantity": 2400,
"price": 0.4,
"orders": 3
},
{
"quantity": 600,
"price": 0.35,
"orders": 2
},
{
"quantity": 600,
"price": 0.3,
"orders": 2
}
],
"sell": [
{
"quantity": 300,
"price": 0.6,
"orders": 1
},
{
"quantity": 900,
"price": 0.65,
"orders": 3
},
{
"quantity": 300,
"price": 0.7,
"orders": 1
},
{
"quantity": 600,
"price": 0.75,
"orders": 2
},
{
"quantity": 300,
"price": 0.8,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|113545",
"symbol": "PATANJALI25MAY1960CE",
"last_price": 0.55,
"volume": 29100,
"average_price": 0.65,
"oi": 71400,
"net_change": -0.85,
"total_buy_quantity": 45600,
"total_sell_quantity": 43200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.4,
"last_trade_time": "1747994135426",
"oi_day_high": 81900,
"oi_day_low": 71100
},
"NSE_FO:LT25MAY3300CE": {
"ohlc": {
"open": 287.05,
"high": 331.4,
"low": 281.75,
"close": 306.8
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 302.2,
"orders": 1
},
{
"quantity": 300,
"price": 302.15,
"orders": 2
},
{
"quantity": 750,
"price": 302.05,
"orders": 5
},
{
"quantity": 150,
"price": 302,
"orders": 1
},
{
"quantity": 6000,
"price": 300.3,
"orders": 6
}
],
"sell": [
{
"quantity": 300,
"price": 307,
"orders": 2
},
{
"quantity": 150,
"price": 307.05,
"orders": 1
},
{
"quantity": 150,
"price": 307.6,
"orders": 1
},
{
"quantity": 150,
"price": 308.8,
"orders": 1
},
{
"quantity": 150,
"price": 310.6,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|101854",
"symbol": "LT25MAY3300CE",
"last_price": 306.8,
"volume": 10050,
"average_price": 293.21,
"oi": 112500,
"net_change": 49.9,
"total_buy_quantity": 22350,
"total_sell_quantity": 24000,
"lower_circuit_limit": 84.2,
"upper_circuit_limit": 540.55,
"last_trade_time": "1747991869355",
"oi_day_high": 119850,
"oi_day_low": 112500
},
"NSE_FO:SYNGENE25MAY660CE": {
"ohlc": {
"open": 3,
"high": 3.6,
"low": 2.05,
"close": 2.3
},
"depth": {
"buy": [
{
"quantity": 4000,
"price": 2.2,
"orders": 3
},
{
"quantity": 4000,
"price": 2.15,
"orders": 3
},
{
"quantity": 3000,
"price": 2.1,
"orders": 3
},
{
"quantity": 6000,
"price": 2.05,
"orders": 4
},
{
"quantity": 8000,
"price": 2,
"orders": 4
}
],
"sell": [
{
"quantity": 3000,
"price": 2.4,
"orders": 3
},
{
"quantity": 3000,
"price": 2.45,
"orders": 3
},
{
"quantity": 3000,
"price": 2.5,
"orders": 3
},
{
"quantity": 5000,
"price": 2.55,
"orders": 4
},
{
"quantity": 4000,
"price": 2.6,
"orders": 3
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|126444",
"symbol": "SYNGENE25MAY660CE",
"last_price": 2.3,
"volume": 587000,
"average_price": 2.67,
"oi": 958000,
"net_change": -0.6,
"total_buy_quantity": 163000,
"total_sell_quantity": 257000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.9,
"last_trade_time": "1747994391521",
"oi_day_high": 1082000,
"oi_day_low": 950000
},
"NSE_FO:LAURUSLABS25MAY650PE": {
"ohlc": {
"open": 56,
"high": 58,
"low": 56,
"close": 57.95
},
"depth": {
"buy": [
{
"quantity": 3400,
"price": 56.05,
"orders": 2
},
{
"quantity": 8500,
"price": 56,
"orders": 2
},
{
"quantity": 1700,
"price": 55.95,
"orders": 1
},
{
"quantity": 5100,
"price": 55.45,
"orders": 1
},
{
"quantity": 6800,
"price": 55.2,
"orders": 2
}
],
"sell": [
{
"quantity": 1700,
"price": 59.8,
"orders": 1
},
{
"quantity": 6800,
"price": 59.85,
"orders": 1
},
{
"quantity": 1700,
"price": 60.3,
"orders": 1
},
{
"quantity": 1700,
"price": 62.25,
"orders": 1
},
{
"quantity": 5100,
"price": 62.4,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|112724",
"symbol": "LAURUSLABS25MAY650PE",
"last_price": 57.95,
"volume": 40800,
"average_price": 56.89,
"oi": 589900,
"net_change": -1.7,
"total_buy_quantity": 137700,
"total_sell_quantity": 115600,
"lower_circuit_limit": 21.05,
"upper_circuit_limit": 98.25,
"last_trade_time": "1747993767952",
"oi_day_high": 603500,
"oi_day_low": 589900
},
"NSE_FO:DALBHARAT25MAY1980CE": {
"ohlc": {
"open": 164,
"high": 171,
"low": 164,
"close": 171
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 156.85,
"orders": 1
},
{
"quantity": 275,
"price": 156.75,
"orders": 1
},
{
"quantity": 275,
"price": 156.65,
"orders": 1
},
{
"quantity": 275,
"price": 152.1,
"orders": 1
},
{
"quantity": 1100,
"price": 141.55,
"orders": 1
}
],
"sell": [
{
"quantity": 1375,
"price": 167.5,
"orders": 2
},
{
"quantity": 275,
"price": 167.55,
"orders": 1
},
{
"quantity": 3850,
"price": 171.3,
"orders": 2
},
{
"quantity": 1375,
"price": 171.75,
"orders": 1
},
{
"quantity": 2750,
"price": 176,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|84723",
"symbol": "DALBHARAT25MAY1980CE",
"last_price": 171,
"volume": 1100,
"average_price": 167.96,
"oi": 19525,
"net_change": 57.1,
"total_buy_quantity": 23375,
"total_sell_quantity": 20900,
"lower_circuit_limit": 12.05,
"upper_circuit_limit": 215.75,
"last_trade_time": "1747977207031",
"oi_day_high": 19800,
"oi_day_low": 19525
},
"NSE_FO:JSWSTEEL25MAY1040PE": {
"ohlc": {
"open": 36.6,
"high": 36.6,
"low": 25.4,
"close": 35.35
},
"depth": {
"buy": [
{
"quantity": 675,
"price": 32.85,
"orders": 1
},
{
"quantity": 2025,
"price": 32.35,
"orders": 3
},
{
"quantity": 675,
"price": 32.3,
"orders": 1
},
{
"quantity": 3375,
"price": 22.85,
"orders": 1
},
{
"quantity": 2025,
"price": 22.8,
"orders": 1
}
],
"sell": [
{
"quantity": 675,
"price": 34.2,
"orders": 1
},
{
"quantity": 1350,
"price": 34.25,
"orders": 1
},
{
"quantity": 6750,
"price": 39.25,
"orders": 1
},
{
"quantity": 27000,
"price": 45.75,
"orders": 1
},
{
"quantity": 2700,
"price": 50.85,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|99016",
"symbol": "JSWSTEEL25MAY1040PE",
"last_price": 35.35,
"volume": 93150,
"average_price": 30.5,
"oi": 279450,
"net_change": -3.45,
"total_buy_quantity": 67500,
"total_sell_quantity": 46575,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 78.3,
"last_trade_time": "1747994050732",
"oi_day_high": 283500,
"oi_day_low": 275400
},
"NSE_FO:TITAGARH25MAY820CE": {
"ohlc": {
"open": 76,
"high": 76,
"low": 76,
"close": 76
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 49,
"orders": 1
},
{
"quantity": 625,
"price": 45.05,
"orders": 1
},
{
"quantity": 1250,
"price": 40.05,
"orders": 1
},
{
"quantity": 4375,
"price": 35,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 625,
"price": 76,
"orders": 1
},
{
"quantity": 1250,
"price": 78.1,
"orders": 1
},
{
"quantity": 625,
"price": 104,
"orders": 1
},
{
"quantity": 625,
"price": 105,
"orders": 1
},
{
"quantity": 625,
"price": 110,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|144082",
"symbol": "TITAGARH25MAY820CE",
"last_price": 76,
"volume": 0,
"average_price": 0,
"oi": 95625,
"net_change": 0,
"total_buy_quantity": 6875,
"total_sell_quantity": 3750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 155.05,
"last_trade_time": "1747906322000",
"oi_day_high": 96875,
"oi_day_low": 95625
},
"NSE_FO:MRF25MAY130000CE": {
"ohlc": {
"open": 13600,
"high": 14028.7,
"low": 13600,
"close": 14028.7
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 13482.85,
"orders": 1
},
{
"quantity": 5,
"price": 13482.8,
"orders": 1
},
{
"quantity": 20,
"price": 13482.75,
"orders": 1
},
{
"quantity": 20,
"price": 12304.35,
"orders": 1
},
{
"quantity": 25,
"price": 11985.4,
"orders": 1
}
],
"sell": [
{
"quantity": 30,
"price": 14400.6,
"orders": 2
},
{
"quantity": 50,
"price": 14400.65,
"orders": 1
},
{
"quantity": 20,
"price": 14442.7,
"orders": 1
},
{
"quantity": 50,
"price": 14544.3,
"orders": 1
},
{
"quantity": 25,
"price": 14577.7,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|106954",
"symbol": "MRF25MAY130000CE",
"last_price": 14028.7,
"volume": 30,
"average_price": 13894.5,
"oi": 940,
"net_change": 1328.7,
"total_buy_quantity": 400,
"total_sell_quantity": 375,
"lower_circuit_limit": 7001.95,
"upper_circuit_limit": 18398.05,
"last_trade_time": "1747981435315",
"oi_day_high": 940,
"oi_day_low": 940
},
"NSE_FO:AMBUJACEM25MAY570PE": {
"ohlc": {
"open": 7.6,
"high": 8.05,
"low": 4.5,
"close": 6.35
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 6.35,
"orders": 1
},
{
"quantity": 900,
"price": 6.3,
"orders": 1
},
{
"quantity": 1800,
"price": 6.25,
"orders": 2
},
{
"quantity": 900,
"price": 6.15,
"orders": 1
},
{
"quantity": 1800,
"price": 6.1,
"orders": 2
}
],
"sell": [
{
"quantity": 900,
"price": 6.45,
"orders": 1
},
{
"quantity": 900,
"price": 6.5,
"orders": 1
},
{
"quantity": 1800,
"price": 6.55,
"orders": 1
},
{
"quantity": 900,
"price": 6.7,
"orders": 1
},
{
"quantity": 900,
"price": 6.75,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|65881",
"symbol": "AMBUJACEM25MAY570PE",
"last_price": 6.35,
"volume": 604800,
"average_price": 5.7,
"oi": 321300,
"net_change": -2.45,
"total_buy_quantity": 124200,
"total_sell_quantity": 117900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.8,
"last_trade_time": "1747994395090",
"oi_day_high": 384300,
"oi_day_low": 320400
},
"NSE_FO:POWERGRID25MAY315PE": {
"ohlc": {
"open": 17.05,
"high": 17.55,
"low": 16.5,
"close": 16.7
},
"depth": {
"buy": [
{
"quantity": 3600,
"price": 16.55,
"orders": 2
},
{
"quantity": 1800,
"price": 16.45,
"orders": 1
},
{
"quantity": 1800,
"price": 16.4,
"orders": 1
},
{
"quantity": 1800,
"price": 16.3,
"orders": 1
},
{
"quantity": 1800,
"price": 16.2,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 16.7,
"orders": 1
},
{
"quantity": 1800,
"price": 16.75,
"orders": 1
},
{
"quantity": 3600,
"price": 16.8,
"orders": 2
},
{
"quantity": 3600,
"price": 16.85,
"orders": 2
},
{
"quantity": 3600,
"price": 16.9,
"orders": 2
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|132594",
"symbol": "POWERGRID25MAY315PE",
"last_price": 16.7,
"volume": 37800,
"average_price": 16.94,
"oi": 320400,
"net_change": -1.95,
"total_buy_quantity": 178200,
"total_sell_quantity": 212400,
"lower_circuit_limit": 4,
"upper_circuit_limit": 44,
"last_trade_time": "1747994259570",
"oi_day_high": 342000,
"oi_day_low": 320400
},
"NSE_FO:CANBK25MAY99PE": {
"ohlc": {
"open": 0.2,
"high": 0.2,
"low": 0.05,
"close": 0.1
},
"depth": {
"buy": [
{
"quantity": 398250,
"price": 0.05,
"orders": 10
},
{
"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": 195750,
"price": 0.1,
"orders": 6
},
{
"quantity": 324000,
"price": 0.15,
"orders": 21
},
{
"quantity": 135000,
"price": 0.2,
"orders": 7
},
{
"quantity": 330750,
"price": 0.25,
"orders": 7
},
{
"quantity": 222750,
"price": 0.3,
"orders": 3
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|78982",
"symbol": "CANBK25MAY99PE",
"last_price": 0.1,
"volume": 661500,
"average_price": 0.11,
"oi": 2328750,
"net_change": -0.15,
"total_buy_quantity": 398250,
"total_sell_quantity": 2247750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.25,
"last_trade_time": "1747994388838",
"oi_day_high": 2423250,
"oi_day_low": 2328750
},
"NSE_FO:DRREDDY25MAY1180CE": {
"ohlc": {
"open": 54,
"high": 56.75,
"low": 49.4,
"close": 50.55
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 47.35,
"orders": 1
},
{
"quantity": 1250,
"price": 47.3,
"orders": 2
},
{
"quantity": 625,
"price": 47.25,
"orders": 1
},
{
"quantity": 625,
"price": 47.1,
"orders": 1
},
{
"quantity": 20000,
"price": 47.05,
"orders": 3
}
],
"sell": [
{
"quantity": 625,
"price": 51.25,
"orders": 1
},
{
"quantity": 625,
"price": 51.3,
"orders": 1
},
{
"quantity": 625,
"price": 51.6,
"orders": 1
},
{
"quantity": 625,
"price": 51.65,
"orders": 1
},
{
"quantity": 625,
"price": 51.7,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|81218",
"symbol": "DRREDDY25MAY1180CE",
"last_price": 50.55,
"volume": 16250,
"average_price": 52.75,
"oi": 153750,
"net_change": 7.25,
"total_buy_quantity": 109375,
"total_sell_quantity": 65625,
"lower_circuit_limit": 1.2,
"upper_circuit_limit": 85.4,
"last_trade_time": "1747994296731",
"oi_day_high": 153750,
"oi_day_low": 150000
},
"NSE_FO:IREDA25MAY175CE": {
"ohlc": {
"open": 2.4,
"high": 2.6,
"low": 1.55,
"close": 2.15
},
"depth": {
"buy": [
{
"quantity": 34800,
"price": 2.15,
"orders": 6
},
{
"quantity": 66700,
"price": 2.1,
"orders": 12
},
{
"quantity": 52200,
"price": 2.05,
"orders": 9
},
{
"quantity": 37700,
"price": 2,
"orders": 8
},
{
"quantity": 110200,
"price": 1.95,
"orders": 5
}
],
"sell": [
{
"quantity": 49300,
"price": 2.25,
"orders": 7
},
{
"quantity": 23200,
"price": 2.3,
"orders": 5
},
{
"quantity": 23200,
"price": 2.35,
"orders": 5
},
{
"quantity": 23200,
"price": 2.4,
"orders": 5
},
{
"quantity": 34800,
"price": 2.45,
"orders": 6
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|96562",
"symbol": "IREDA25MAY175CE",
"last_price": 2.15,
"volume": 3961400,
"average_price": 2.14,
"oi": 3326300,
"net_change": -0.35,
"total_buy_quantity": 922200,
"total_sell_quantity": 1113600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.5,
"last_trade_time": "1747994392224",
"oi_day_high": 3430700,
"oi_day_low": 3308900
},
"NSE_FO:PAYTM25MAY920PE": {
"ohlc": {
"open": 89.15,
"high": 93.4,
"low": 72.2,
"close": 77.55
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 75.5,
"orders": 1
},
{
"quantity": 650,
"price": 75.45,
"orders": 1
},
{
"quantity": 650,
"price": 75.4,
"orders": 1
},
{
"quantity": 650,
"price": 75.35,
"orders": 1
},
{
"quantity": 650,
"price": 75.2,
"orders": 1
}
],
"sell": [
{
"quantity": 1300,
"price": 78,
"orders": 2
},
{
"quantity": 650,
"price": 78.05,
"orders": 1
},
{
"quantity": 1300,
"price": 78.15,
"orders": 2
},
{
"quantity": 650,
"price": 78.2,
"orders": 1
},
{
"quantity": 650,
"price": 79.15,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|113663",
"symbol": "PAYTM25MAY920PE",
"last_price": 77.55,
"volume": 11050,
"average_price": 81.72,
"oi": 31200,
"net_change": -13,
"total_buy_quantity": 64350,
"total_sell_quantity": 67600,
"lower_circuit_limit": 17.4,
"upper_circuit_limit": 163.7,
"last_trade_time": "1747993884654",
"oi_day_high": 36400,
"oi_day_low": 31200
},
"NSE_FO:SBIN25MAY810PE": {
"ohlc": {
"open": 24,
"high": 24.65,
"low": 17.8,
"close": 20.95
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 20.7,
"orders": 1
},
{
"quantity": 750,
"price": 20.65,
"orders": 1
},
{
"quantity": 3000,
"price": 20.6,
"orders": 4
},
{
"quantity": 1500,
"price": 20.55,
"orders": 2
},
{
"quantity": 1500,
"price": 20.5,
"orders": 2
}
],
"sell": [
{
"quantity": 750,
"price": 21,
"orders": 1
},
{
"quantity": 750,
"price": 21.1,
"orders": 1
},
{
"quantity": 750,
"price": 21.15,
"orders": 1
},
{
"quantity": 2250,
"price": 21.2,
"orders": 2
},
{
"quantity": 1500,
"price": 21.25,
"orders": 2
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|136172",
"symbol": "SBIN25MAY810PE",
"last_price": 20.95,
"volume": 823500,
"average_price": 20.76,
"oi": 556500,
"net_change": -4.6,
"total_buy_quantity": 214500,
"total_sell_quantity": 123750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 54.25,
"last_trade_time": "1747994295133",
"oi_day_high": 651750,
"oi_day_low": 556500
},
"NSE_FO:BEL25MAY305PE": {
"ohlc": {
"open": 0.15,
"high": 0.15,
"low": 0.1,
"close": 0.1
},
"depth": {
"buy": [
{
"quantity": 185250,
"price": 0.1,
"orders": 14
},
{
"quantity": 1100100,
"price": 0.05,
"orders": 22
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 441750,
"price": 0.15,
"orders": 17
},
{
"quantity": 145350,
"price": 0.2,
"orders": 5
},
{
"quantity": 11400,
"price": 0.25,
"orders": 2
},
{
"quantity": 8550,
"price": 0.3,
"orders": 1
},
{
"quantity": 8550,
"price": 0.4,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|74555",
"symbol": "BEL25MAY305PE",
"last_price": 0.1,
"volume": 228000,
"average_price": 0.12,
"oi": 1083000,
"net_change": -0.05,
"total_buy_quantity": 1285350,
"total_sell_quantity": 869250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.15,
"last_trade_time": "1747994397295",
"oi_day_high": 1105800,
"oi_day_low": 1083000
},
"NSE_FO:BAJAJFINSV25MAY2100PE": {
"ohlc": {
"open": 77,
"high": 78.5,
"low": 59,
"close": 65.4
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 63.35,
"orders": 1
},
{
"quantity": 500,
"price": 63.3,
"orders": 1
},
{
"quantity": 500,
"price": 60.45,
"orders": 1
},
{
"quantity": 500,
"price": 59.1,
"orders": 1
},
{
"quantity": 500,
"price": 59.05,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 66.75,
"orders": 1
},
{
"quantity": 500,
"price": 66.8,
"orders": 1
},
{
"quantity": 500,
"price": 66.9,
"orders": 1
},
{
"quantity": 5500,
"price": 66.95,
"orders": 1
},
{
"quantity": 1000,
"price": 67.1,
"orders": 2
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|72179",
"symbol": "BAJAJFINSV25MAY2100PE",
"last_price": 65.4,
"volume": 36500,
"average_price": 63.13,
"oi": 102500,
"net_change": -31.45,
"total_buy_quantity": 42500,
"total_sell_quantity": 66500,
"lower_circuit_limit": 11.1,
"upper_circuit_limit": 182.6,
"last_trade_time": "1747994326128",
"oi_day_high": 111000,
"oi_day_low": 102500
},
"NSE_FO:JSL25MAY570CE": {
"ohlc": {
"open": 72.3,
"high": 72.3,
"low": 72.3,
"close": 72.3
},
"depth": {
"buy": [
{
"quantity": 6975,
"price": 76.3,
"orders": 2
},
{
"quantity": 3100,
"price": 76.25,
"orders": 1
},
{
"quantity": 7750,
"price": 73.25,
"orders": 1
},
{
"quantity": 3875,
"price": 71.8,
"orders": 1
},
{
"quantity": 38750,
"price": 66.75,
"orders": 1
}
],
"sell": [
{
"quantity": 6975,
"price": 83.75,
"orders": 2
},
{
"quantity": 3100,
"price": 83.8,
"orders": 1
},
{
"quantity": 3875,
"price": 84.2,
"orders": 1
},
{
"quantity": 7750,
"price": 84.7,
"orders": 1
},
{
"quantity": 7750,
"price": 85.3,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+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": 68200,
"total_sell_quantity": 68200,
"lower_circuit_limit": 25.05,
"upper_circuit_limit": 116.45,
"last_trade_time": "1747817304000",
"oi_day_high": 41075,
"oi_day_low": 41075
},
"NSE_FO:PEL25MAY1020CE": {
"ohlc": {
"open": 75.45,
"high": 84.45,
"low": 75.45,
"close": 84.15
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 82.65,
"orders": 1
},
{
"quantity": 750,
"price": 82.6,
"orders": 1
},
{
"quantity": 750,
"price": 82.55,
"orders": 1
},
{
"quantity": 750,
"price": 82.45,
"orders": 1
},
{
"quantity": 750,
"price": 80.3,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 84.85,
"orders": 1
},
{
"quantity": 750,
"price": 84.9,
"orders": 1
},
{
"quantity": 750,
"price": 85.15,
"orders": 1
},
{
"quantity": 750,
"price": 85.2,
"orders": 1
},
{
"quantity": 750,
"price": 85.3,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|127778",
"symbol": "PEL25MAY1020CE",
"last_price": 84.15,
"volume": 4500,
"average_price": 80.82,
"oi": 96750,
"net_change": 6.9,
"total_buy_quantity": 64500,
"total_sell_quantity": 63000,
"lower_circuit_limit": 7.75,
"upper_circuit_limit": 146.75,
"last_trade_time": "1747992471854",
"oi_day_high": 96750,
"oi_day_low": 96750
},
"NSE_FO:ALKEM25MAY5200PE": {
"ohlc": {
"open": 65.05,
"high": 65.05,
"low": 35.95,
"close": 36.7
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 35.35,
"orders": 2
},
{
"quantity": 100,
"price": 35.3,
"orders": 1
},
{
"quantity": 100,
"price": 34.05,
"orders": 1
},
{
"quantity": 100,
"price": 34,
"orders": 1
},
{
"quantity": 100,
"price": 32.05,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 39.4,
"orders": 1
},
{
"quantity": 100,
"price": 39.45,
"orders": 1
},
{
"quantity": 100,
"price": 44.8,
"orders": 1
},
{
"quantity": 2000,
"price": 44.85,
"orders": 1
},
{
"quantity": 100,
"price": 59.95,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|65605",
"symbol": "ALKEM25MAY5200PE",
"last_price": 36.7,
"volume": 82000,
"average_price": 44.87,
"oi": 32300,
"net_change": -20.75,
"total_buy_quantity": 12800,
"total_sell_quantity": 6100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 135.55,
"last_trade_time": "1747994364565",
"oi_day_high": 37100,
"oi_day_low": 28800
},
"NSE_FO:POONAWALLA25MAY395PE": {
"ohlc": {
"open": 7.9,
"high": 9.3,
"low": 4.25,
"close": 6.1
},
"depth": {
"buy": [
{
"quantity": 1450,
"price": 6.05,
"orders": 1
},
{
"quantity": 2900,
"price": 6,
"orders": 2
},
{
"quantity": 4350,
"price": 5.95,
"orders": 3
},
{
"quantity": 1450,
"price": 5.9,
"orders": 1
},
{
"quantity": 4350,
"price": 5.85,
"orders": 2
}
],
"sell": [
{
"quantity": 2900,
"price": 6.2,
"orders": 2
},
{
"quantity": 1450,
"price": 6.25,
"orders": 1
},
{
"quantity": 2900,
"price": 6.3,
"orders": 2
},
{
"quantity": 2900,
"price": 6.35,
"orders": 1
},
{
"quantity": 1450,
"price": 6.4,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|131892",
"symbol": "POONAWALLA25MAY395PE",
"last_price": 6.1,
"volume": 288550,
"average_price": 6.22,
"oi": 203000,
"net_change": -1.6,
"total_buy_quantity": 295800,
"total_sell_quantity": 220400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.7,
"last_trade_time": "1747994220125",
"oi_day_high": 232000,
"oi_day_low": 176900
},
"NSE_FO:ACC25MAY2060CE": {
"ohlc": {
"open": 1.65,
"high": 3.55,
"low": 1.65,
"close": 2.15
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 2.15,
"orders": 2
},
{
"quantity": 300,
"price": 2.1,
"orders": 1
},
{
"quantity": 600,
"price": 2.05,
"orders": 2
},
{
"quantity": 900,
"price": 2,
"orders": 3
},
{
"quantity": 300,
"price": 1.95,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 2.3,
"orders": 2
},
{
"quantity": 600,
"price": 2.35,
"orders": 2
},
{
"quantity": 900,
"price": 2.4,
"orders": 3
},
{
"quantity": 1200,
"price": 2.45,
"orders": 3
},
{
"quantity": 300,
"price": 2.5,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|65937",
"symbol": "ACC25MAY2060CE",
"last_price": 2.15,
"volume": 63000,
"average_price": 2.79,
"oi": 85800,
"net_change": -0.1,
"total_buy_quantity": 145800,
"total_sell_quantity": 59400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.25,
"last_trade_time": "1747993786594",
"oi_day_high": 94800,
"oi_day_low": 85800
},
"NSE_FO:ICICIGI25MAY1880PE": {
"ohlc": {
"open": 27.45,
"high": 28.95,
"low": 9.35,
"close": 12.45
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 12.1,
"orders": 2
},
{
"quantity": 250,
"price": 11.95,
"orders": 1
},
{
"quantity": 250,
"price": 11.9,
"orders": 1
},
{
"quantity": 250,
"price": 11.8,
"orders": 1
},
{
"quantity": 250,
"price": 11.75,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 12.45,
"orders": 2
},
{
"quantity": 250,
"price": 12.5,
"orders": 1
},
{
"quantity": 250,
"price": 12.75,
"orders": 1
},
{
"quantity": 500,
"price": 12.95,
"orders": 1
},
{
"quantity": 250,
"price": 13,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|90967",
"symbol": "ICICIGI25MAY1880PE",
"last_price": 12.45,
"volume": 236500,
"average_price": 14.53,
"oi": 68000,
"net_change": -13.7,
"total_buy_quantity": 56750,
"total_sell_quantity": 58250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 73.25,
"last_trade_time": "1747994387774",
"oi_day_high": 73000,
"oi_day_low": 44000
},
"NSE_FO:MUTHOOTFIN25MAY2160CE": {
"ohlc": {
"open": 19.25,
"high": 19.25,
"low": 10.25,
"close": 10.8
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 10.5,
"orders": 1
},
{
"quantity": 275,
"price": 10.45,
"orders": 1
},
{
"quantity": 2475,
"price": 10.4,
"orders": 1
},
{
"quantity": 550,
"price": 10.35,
"orders": 2
},
{
"quantity": 825,
"price": 10.25,
"orders": 2
}
],
"sell": [
{
"quantity": 275,
"price": 10.7,
"orders": 1
},
{
"quantity": 550,
"price": 10.75,
"orders": 2
},
{
"quantity": 1375,
"price": 10.85,
"orders": 1
},
{
"quantity": 550,
"price": 10.95,
"orders": 1
},
{
"quantity": 275,
"price": 11,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|107188",
"symbol": "MUTHOOTFIN25MAY2160CE",
"last_price": 10.8,
"volume": 211200,
"average_price": 12.94,
"oi": 398475,
"net_change": -7.15,
"total_buy_quantity": 188375,
"total_sell_quantity": 110825,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 54.4,
"last_trade_time": "1747994395935",
"oi_day_high": 417175,
"oi_day_low": 398475
},
"NSE_FO:COLPAL25MAY2740CE": {
"ohlc": {
"open": 2.95,
"high": 2.95,
"low": 0.6,
"close": 1
},
"depth": {
"buy": [
{
"quantity": 2275,
"price": 1,
"orders": 2
},
{
"quantity": 350,
"price": 0.95,
"orders": 1
},
{
"quantity": 350,
"price": 0.9,
"orders": 1
},
{
"quantity": 700,
"price": 0.85,
"orders": 3
},
{
"quantity": 2100,
"price": 0.8,
"orders": 3
}
],
"sell": [
{
"quantity": 525,
"price": 1.05,
"orders": 3
},
{
"quantity": 175,
"price": 1.1,
"orders": 1
},
{
"quantity": 525,
"price": 1.15,
"orders": 2
},
{
"quantity": 175,
"price": 1.2,
"orders": 1
},
{
"quantity": 175,
"price": 1.25,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|82706",
"symbol": "COLPAL25MAY2740CE",
"last_price": 1,
"volume": 253575,
"average_price": 1.29,
"oi": 82775,
"net_change": -0.9,
"total_buy_quantity": 164675,
"total_sell_quantity": 42525,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.9,
"last_trade_time": "1747994387921",
"oi_day_high": 131425,
"oi_day_low": 35700
},
"NSE_FO:KALYANKJIL25MAY520CE": {
"ohlc": {
"open": 32.55,
"high": 40.3,
"low": 32.15,
"close": 36.05
},
"depth": {
"buy": [
{
"quantity": 1550,
"price": 36,
"orders": 2
},
{
"quantity": 1550,
"price": 35.95,
"orders": 2
},
{
"quantity": 775,
"price": 35,
"orders": 1
},
{
"quantity": 775,
"price": 34.95,
"orders": 1
},
{
"quantity": 7750,
"price": 31.8,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 37.15,
"orders": 1
},
{
"quantity": 1550,
"price": 37.2,
"orders": 2
},
{
"quantity": 775,
"price": 37.25,
"orders": 1
},
{
"quantity": 775,
"price": 37.3,
"orders": 1
},
{
"quantity": 775,
"price": 38.45,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|99508",
"symbol": "KALYANKJIL25MAY520CE",
"last_price": 36.05,
"volume": 32550,
"average_price": 34.96,
"oi": 183675,
"net_change": -1.1,
"total_buy_quantity": 122450,
"total_sell_quantity": 77500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 77.9,
"last_trade_time": "1747994339458",
"oi_day_high": 185225,
"oi_day_low": 170500
},
"NSE_FO:PETRONET25MAY315CE": {
"ohlc": {
"open": 7.7,
"high": 10.15,
"low": 6.8,
"close": 7
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 6.95,
"orders": 1
},
{
"quantity": 1500,
"price": 6.9,
"orders": 1
},
{
"quantity": 1500,
"price": 6.65,
"orders": 1
},
{
"quantity": 1500,
"price": 6.6,
"orders": 1
},
{
"quantity": 1500,
"price": 6.5,
"orders": 1
}
],
"sell": [
{
"quantity": 1500,
"price": 7.15,
"orders": 1
},
{
"quantity": 1500,
"price": 7.2,
"orders": 1
},
{
"quantity": 1500,
"price": 7.35,
"orders": 1
},
{
"quantity": 1500,
"price": 7.45,
"orders": 1
},
{
"quantity": 3000,
"price": 7.5,
"orders": 2
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|128354",
"symbol": "PETRONET25MAY315CE",
"last_price": 7,
"volume": 676500,
"average_price": 8.38,
"oi": 438000,
"net_change": -1,
"total_buy_quantity": 208500,
"total_sell_quantity": 202500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28,
"last_trade_time": "1747994250047",
"oi_day_high": 604500,
"oi_day_low": 438000
},
"NSE_FO:ASHOKLEY25MAY230CE": {
"ohlc": {
"open": 11.6,
"high": 15,
"low": 7.35,
"close": 9.4
},
"depth": {
"buy": [
{
"quantity": 5000,
"price": 8.8,
"orders": 2
},
{
"quantity": 2500,
"price": 8.7,
"orders": 1
},
{
"quantity": 2500,
"price": 8.6,
"orders": 1
},
{
"quantity": 2500,
"price": 8.55,
"orders": 1
},
{
"quantity": 12500,
"price": 8.5,
"orders": 2
}
],
"sell": [
{
"quantity": 2500,
"price": 8.95,
"orders": 1
},
{
"quantity": 2500,
"price": 9,
"orders": 1
},
{
"quantity": 2500,
"price": 9.05,
"orders": 1
},
{
"quantity": 2500,
"price": 9.1,
"orders": 1
},
{
"quantity": 2500,
"price": 9.15,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|67234",
"symbol": "ASHOKLEY25MAY230CE",
"last_price": 9.4,
"volume": 2172500,
"average_price": 10.71,
"oi": 2467500,
"net_change": -1.65,
"total_buy_quantity": 317500,
"total_sell_quantity": 405000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.05,
"last_trade_time": "1747994398434",
"oi_day_high": 2527500,
"oi_day_low": 2467500
},
"NSE_FO:BRITANNIA25MAY5450CE": {
"ohlc": {
"open": 66,
"high": 94,
"low": 49.5,
"close": 77.2
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 75.85,
"orders": 1
},
{
"quantity": 100,
"price": 75.5,
"orders": 1
},
{
"quantity": 100,
"price": 75.1,
"orders": 1
},
{
"quantity": 200,
"price": 75.05,
"orders": 1
},
{
"quantity": 100,
"price": 74.95,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 79.45,
"orders": 1
},
{
"quantity": 100,
"price": 79.6,
"orders": 1
},
{
"quantity": 100,
"price": 79.75,
"orders": 1
},
{
"quantity": 100,
"price": 82.65,
"orders": 1
},
{
"quantity": 100,
"price": 82.7,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|76986",
"symbol": "BRITANNIA25MAY5450CE",
"last_price": 77.2,
"volume": 72900,
"average_price": 75.11,
"oi": 33000,
"net_change": 11.1,
"total_buy_quantity": 14600,
"total_sell_quantity": 9300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 172.6,
"last_trade_time": "1747994381114",
"oi_day_high": 37200,
"oi_day_low": 29900
},
"NSE_FO:JINDALSTEL25MAY910PE": {
"ohlc": {
"open": 1.6,
"high": 2.25,
"low": 1.6,
"close": 1.7
},
"depth": {
"buy": [
{
"quantity": 1875,
"price": 1.65,
"orders": 2
},
{
"quantity": 6250,
"price": 1.6,
"orders": 4
},
{
"quantity": 5625,
"price": 1.55,
"orders": 3
},
{
"quantity": 5625,
"price": 1.5,
"orders": 4
},
{
"quantity": 2500,
"price": 1.45,
"orders": 3
}
],
"sell": [
{
"quantity": 1875,
"price": 1.75,
"orders": 3
},
{
"quantity": 3750,
"price": 1.8,
"orders": 4
},
{
"quantity": 1875,
"price": 1.85,
"orders": 2
},
{
"quantity": 1250,
"price": 1.9,
"orders": 2
},
{
"quantity": 625,
"price": 1.95,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|109181",
"symbol": "JINDALSTEL25MAY910PE",
"last_price": 1.7,
"volume": 41875,
"average_price": 1.89,
"oi": 194375,
"net_change": -0.35,
"total_buy_quantity": 535625,
"total_sell_quantity": 99375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.05,
"last_trade_time": "1747994357182",
"oi_day_high": 196250,
"oi_day_low": 192500
},
"NSE_FO:PFC25MAY430PE": {
"ohlc": {
"open": 24.5,
"high": 27.6,
"low": 22.5,
"close": 25.25
},
"depth": {
"buy": [
{
"quantity": 1300,
"price": 25.2,
"orders": 1
},
{
"quantity": 2600,
"price": 25.05,
"orders": 1
},
{
"quantity": 3900,
"price": 25,
"orders": 1
},
{
"quantity": 1300,
"price": 24.95,
"orders": 1
},
{
"quantity": 1300,
"price": 24.8,
"orders": 1
}
],
"sell": [
{
"quantity": 3900,
"price": 25.45,
"orders": 2
},
{
"quantity": 5200,
"price": 25.65,
"orders": 2
},
{
"quantity": 2600,
"price": 25.7,
"orders": 2
},
{
"quantity": 1300,
"price": 25.8,
"orders": 1
},
{
"quantity": 1300,
"price": 25.85,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|128559",
"symbol": "PFC25MAY430PE",
"last_price": 25.25,
"volume": 210600,
"average_price": 25.05,
"oi": 1227200,
"net_change": 0.35,
"total_buy_quantity": 171600,
"total_sell_quantity": 167700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 50.6,
"last_trade_time": "1747994253473",
"oi_day_high": 1316900,
"oi_day_low": 1227200
},
"NSE_FO:HDFCLIFE25MAY710CE": {
"ohlc": {
"open": 61,
"high": 61,
"low": 61,
"close": 61
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 68.8,
"orders": 1
},
{
"quantity": 1100,
"price": 68.7,
"orders": 1
},
{
"quantity": 1100,
"price": 68.6,
"orders": 1
},
{
"quantity": 1100,
"price": 68.55,
"orders": 1
},
{
"quantity": 4400,
"price": 61.85,
"orders": 1
}
],
"sell": [
{
"quantity": 1100,
"price": 70.35,
"orders": 1
},
{
"quantity": 3300,
"price": 70.4,
"orders": 3
},
{
"quantity": 1100,
"price": 70.75,
"orders": 1
},
{
"quantity": 4400,
"price": 72.8,
"orders": 1
},
{
"quantity": 5500,
"price": 73.5,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|94703",
"symbol": "HDFCLIFE25MAY710CE",
"last_price": 61,
"volume": 2200,
"average_price": 61,
"oi": 280500,
"net_change": 15.1,
"total_buy_quantity": 71500,
"total_sell_quantity": 70400,
"lower_circuit_limit": 13.4,
"upper_circuit_limit": 113.65,
"last_trade_time": "1747982257840",
"oi_day_high": 280500,
"oi_day_low": 280500
},
"NSE_FO:HUDCO25MAY230PE": {
"ohlc": {
"open": 6,
"high": 8.15,
"low": 3.9,
"close": 5.15
},
"depth": {
"buy": [
{
"quantity": 4850,
"price": 5.2,
"orders": 2
},
{
"quantity": 9700,
"price": 5.15,
"orders": 3
},
{
"quantity": 4850,
"price": 5.1,
"orders": 2
},
{
"quantity": 19400,
"price": 5.05,
"orders": 4
},
{
"quantity": 9700,
"price": 5,
"orders": 3
}
],
"sell": [
{
"quantity": 7275,
"price": 5.3,
"orders": 3
},
{
"quantity": 12125,
"price": 5.35,
"orders": 4
},
{
"quantity": 12125,
"price": 5.4,
"orders": 5
},
{
"quantity": 14550,
"price": 5.45,
"orders": 5
},
{
"quantity": 9700,
"price": 5.5,
"orders": 4
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|90027",
"symbol": "HUDCO25MAY230PE",
"last_price": 5.15,
"volume": 2829975,
"average_price": 5.43,
"oi": 1307075,
"net_change": -0.8,
"total_buy_quantity": 550475,
"total_sell_quantity": 392850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.95,
"last_trade_time": "1747994395217",
"oi_day_high": 1733875,
"oi_day_low": 1307075
},
"NSE_FO:IEX25MAY190PE": {
"ohlc": {
"open": 1.6,
"high": 1.7,
"low": 0.9,
"close": 1
},
"depth": {
"buy": [
{
"quantity": 15000,
"price": 0.9,
"orders": 4
},
{
"quantity": 18750,
"price": 0.85,
"orders": 4
},
{
"quantity": 30000,
"price": 0.8,
"orders": 4
},
{
"quantity": 15000,
"price": 0.75,
"orders": 4
},
{
"quantity": 562500,
"price": 0.7,
"orders": 8
}
],
"sell": [
{
"quantity": 15000,
"price": 1,
"orders": 3
},
{
"quantity": 30000,
"price": 1.05,
"orders": 5
},
{
"quantity": 60000,
"price": 1.1,
"orders": 13
},
{
"quantity": 22500,
"price": 1.15,
"orders": 4
},
{
"quantity": 15000,
"price": 1.2,
"orders": 4
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|92034",
"symbol": "IEX25MAY190PE",
"last_price": 1,
"volume": 795000,
"average_price": 1.15,
"oi": 2107500,
"net_change": -0.4,
"total_buy_quantity": 986250,
"total_sell_quantity": 705000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.4,
"last_trade_time": "1747994387104",
"oi_day_high": 2201250,
"oi_day_low": 2103750
},
"NSE_FO:ITC25MAY430PE": {
"ohlc": {
"open": 7.9,
"high": 10.3,
"low": 2.8,
"close": 3.85
},
"depth": {
"buy": [
{
"quantity": 12800,
"price": 3.9,
"orders": 7
},
{
"quantity": 32000,
"price": 3.85,
"orders": 13
},
{
"quantity": 19200,
"price": 3.8,
"orders": 6
},
{
"quantity": 14400,
"price": 3.75,
"orders": 5
},
{
"quantity": 19200,
"price": 3.7,
"orders": 7
}
],
"sell": [
{
"quantity": 20800,
"price": 4,
"orders": 10
},
{
"quantity": 24000,
"price": 4.05,
"orders": 11
},
{
"quantity": 27200,
"price": 4.1,
"orders": 12
},
{
"quantity": 22400,
"price": 4.15,
"orders": 10
},
{
"quantity": 44800,
"price": 4.2,
"orders": 13
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|97220",
"symbol": "ITC25MAY430PE",
"last_price": 3.85,
"volume": 20241600,
"average_price": 4.83,
"oi": 4200000,
"net_change": -6.55,
"total_buy_quantity": 1339200,
"total_sell_quantity": 608000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.4,
"last_trade_time": "1747994398366",
"oi_day_high": 4291200,
"oi_day_low": 3852800
},
"NSE_FO:AUBANK25MAY680CE": {
"ohlc": {
"open": 15.05,
"high": 22.2,
"low": 15.05,
"close": 20.1
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 19.95,
"orders": 1
},
{
"quantity": 3000,
"price": 19.9,
"orders": 2
},
{
"quantity": 4000,
"price": 19.8,
"orders": 2
},
{
"quantity": 4000,
"price": 19.75,
"orders": 3
},
{
"quantity": 3000,
"price": 19.6,
"orders": 2
}
],
"sell": [
{
"quantity": 1000,
"price": 20.3,
"orders": 1
},
{
"quantity": 1000,
"price": 20.35,
"orders": 1
},
{
"quantity": 2000,
"price": 20.95,
"orders": 2
},
{
"quantity": 2000,
"price": 21,
"orders": 2
},
{
"quantity": 1000,
"price": 21.4,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|68660",
"symbol": "AUBANK25MAY680CE",
"last_price": 20.1,
"volume": 360000,
"average_price": 19.25,
"oi": 399000,
"net_change": 2.7,
"total_buy_quantity": 158000,
"total_sell_quantity": 144000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 44,
"last_trade_time": "1747994392418",
"oi_day_high": 435000,
"oi_day_low": 399000
},
"NSE_FO:ADANIENT25MAY2440CE": {
"ohlc": {
"open": 78.75,
"high": 116,
"low": 74.2,
"close": 107.6
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 104.8,
"orders": 1
},
{
"quantity": 300,
"price": 104.75,
"orders": 1
},
{
"quantity": 900,
"price": 104.65,
"orders": 3
},
{
"quantity": 300,
"price": 104.55,
"orders": 1
},
{
"quantity": 300,
"price": 104.45,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 109.45,
"orders": 1
},
{
"quantity": 300,
"price": 109.5,
"orders": 1
},
{
"quantity": 300,
"price": 109.6,
"orders": 1
},
{
"quantity": 300,
"price": 109.7,
"orders": 1
},
{
"quantity": 300,
"price": 109.8,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|64512",
"symbol": "ADANIENT25MAY2440CE",
"last_price": 107.6,
"volume": 134100,
"average_price": 91.61,
"oi": 203400,
"net_change": 41.4,
"total_buy_quantity": 48600,
"total_sell_quantity": 15900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 205.8,
"last_trade_time": "1747994340849",
"oi_day_high": 231600,
"oi_day_low": 202200
},
"NSE_FO:TATAELXSI25MAY5900CE": {
"ohlc": {
"open": 404.95,
"high": 405,
"low": 393.5,
"close": 393.5
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 388.6,
"orders": 2
},
{
"quantity": 100,
"price": 388.55,
"orders": 1
},
{
"quantity": 100,
"price": 376.75,
"orders": 1
},
{
"quantity": 400,
"price": 349.15,
"orders": 1
},
{
"quantity": 1000,
"price": 332.9,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 403.85,
"orders": 1
},
{
"quantity": 100,
"price": 403.9,
"orders": 1
},
{
"quantity": 100,
"price": 403.95,
"orders": 1
},
{
"quantity": 2100,
"price": 411.15,
"orders": 2
},
{
"quantity": 100,
"price": 414.8,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|142497",
"symbol": "TATAELXSI25MAY5900CE",
"last_price": 393.5,
"volume": 900,
"average_price": 398.37,
"oi": 18900,
"net_change": 84.2,
"total_buy_quantity": 7300,
"total_sell_quantity": 8900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 635.05,
"last_trade_time": "1747989447699",
"oi_day_high": 18900,
"oi_day_low": 18700
},
"NSE_FO:CHAMBLFERT25MAY690CE": {
"ohlc": {
"open": 0.85,
"high": 0.85,
"low": 0.3,
"close": 0.4
},
"depth": {
"buy": [
{
"quantity": 4750,
"price": 0.4,
"orders": 4
},
{
"quantity": 5700,
"price": 0.35,
"orders": 4
},
{
"quantity": 2850,
"price": 0.3,
"orders": 3
},
{
"quantity": 3800,
"price": 0.25,
"orders": 3
},
{
"quantity": 950,
"price": 0.2,
"orders": 1
}
],
"sell": [
{
"quantity": 1900,
"price": 0.45,
"orders": 2
},
{
"quantity": 3800,
"price": 0.5,
"orders": 4
},
{
"quantity": 3800,
"price": 0.55,
"orders": 3
},
{
"quantity": 7600,
"price": 0.6,
"orders": 4
},
{
"quantity": 950,
"price": 0.65,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|80508",
"symbol": "CHAMBLFERT25MAY690CE",
"last_price": 0.4,
"volume": 164350,
"average_price": 0.46,
"oi": 482600,
"net_change": -0.35,
"total_buy_quantity": 97850,
"total_sell_quantity": 152000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.75,
"last_trade_time": "1747994298262",
"oi_day_high": 526300,
"oi_day_low": 482600
},
"NSE_FO:HINDZINC25MAY460PE": {
"ohlc": {
"open": 17.7,
"high": 17.7,
"low": 13.9,
"close": 14.55
},
"depth": {
"buy": [
{
"quantity": 1225,
"price": 15.7,
"orders": 1
},
{
"quantity": 1225,
"price": 15.65,
"orders": 1
},
{
"quantity": 1225,
"price": 15.5,
"orders": 1
},
{
"quantity": 1225,
"price": 14.95,
"orders": 1
},
{
"quantity": 1225,
"price": 14.8,
"orders": 1
}
],
"sell": [
{
"quantity": 1225,
"price": 16.6,
"orders": 1
},
{
"quantity": 1225,
"price": 16.65,
"orders": 1
},
{
"quantity": 4900,
"price": 18.05,
"orders": 1
},
{
"quantity": 18375,
"price": 19.2,
"orders": 1
},
{
"quantity": 3675,
"price": 19.75,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|98904",
"symbol": "HINDZINC25MAY460PE",
"last_price": 14.55,
"volume": 24500,
"average_price": 15.66,
"oi": 71050,
"net_change": -8.55,
"total_buy_quantity": 137200,
"total_sell_quantity": 124950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 46.85,
"last_trade_time": "1747992971085",
"oi_day_high": 83300,
"oi_day_low": 71050
},
"NSE_FO:DEEPAKNTR25MAY2000CE": {
"ohlc": {
"open": 108,
"high": 122,
"low": 95.35,
"close": 95.35
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 93.45,
"orders": 1
},
{
"quantity": 300,
"price": 93.4,
"orders": 1
},
{
"quantity": 300,
"price": 92.8,
"orders": 1
},
{
"quantity": 300,
"price": 92.75,
"orders": 1
},
{
"quantity": 300,
"price": 92.1,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 96.95,
"orders": 1
},
{
"quantity": 300,
"price": 98.4,
"orders": 1
},
{
"quantity": 1500,
"price": 100,
"orders": 1
},
{
"quantity": 600,
"price": 101.7,
"orders": 1
},
{
"quantity": 1200,
"price": 101.9,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|78772",
"symbol": "DEEPAKNTR25MAY2000CE",
"last_price": 95.35,
"volume": 31200,
"average_price": 106.54,
"oi": 151200,
"net_change": -12.7,
"total_buy_quantity": 35700,
"total_sell_quantity": 47100,
"lower_circuit_limit": 5.85,
"upper_circuit_limit": 210.25,
"last_trade_time": "1747994328726",
"oi_day_high": 152100,
"oi_day_low": 144000
},
"NSE_FO:MGL25MAY1320PE": {
"ohlc": {
"open": 7.75,
"high": 10.9,
"low": 6.05,
"close": 7.7
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 7.2,
"orders": 1
},
{
"quantity": 400,
"price": 7,
"orders": 1
},
{
"quantity": 800,
"price": 6.95,
"orders": 1
},
{
"quantity": 400,
"price": 6.85,
"orders": 1
},
{
"quantity": 800,
"price": 6.7,
"orders": 2
}
],
"sell": [
{
"quantity": 400,
"price": 7.7,
"orders": 1
},
{
"quantity": 800,
"price": 7.75,
"orders": 1
},
{
"quantity": 1200,
"price": 7.85,
"orders": 2
},
{
"quantity": 800,
"price": 7.9,
"orders": 1
},
{
"quantity": 400,
"price": 8,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|105646",
"symbol": "MGL25MAY1320PE",
"last_price": 7.7,
"volume": 44800,
"average_price": 8.66,
"oi": 52000,
"net_change": -2.05,
"total_buy_quantity": 247200,
"total_sell_quantity": 67600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 42.55,
"last_trade_time": "1747993610189",
"oi_day_high": 54400,
"oi_day_low": 50400
},
"NSE_FO:NATIONALUM25MAY160CE": {
"ohlc": {
"open": 22.6,
"high": 25.05,
"low": 22.55,
"close": 23.75
},
"depth": {
"buy": [
{
"quantity": 3750,
"price": 22.3,
"orders": 1
},
{
"quantity": 7500,
"price": 22.25,
"orders": 2
},
{
"quantity": 11250,
"price": 22.2,
"orders": 1
},
{
"quantity": 15000,
"price": 22.05,
"orders": 1
},
{
"quantity": 3750,
"price": 21.8,
"orders": 1
}
],
"sell": [
{
"quantity": 11250,
"price": 24.5,
"orders": 1
},
{
"quantity": 11250,
"price": 24.55,
"orders": 3
},
{
"quantity": 15000,
"price": 24.6,
"orders": 1
},
{
"quantity": 18750,
"price": 25.15,
"orders": 1
},
{
"quantity": 63750,
"price": 25.35,
"orders": 3
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|107479",
"symbol": "NATIONALUM25MAY160CE",
"last_price": 23.75,
"volume": 60000,
"average_price": 23.57,
"oi": 810000,
"net_change": -1.8,
"total_buy_quantity": 258750,
"total_sell_quantity": 330000,
"lower_circuit_limit": 5.55,
"upper_circuit_limit": 45.55,
"last_trade_time": "1747988195378",
"oi_day_high": 813750,
"oi_day_low": 806250
},
"NSE_FO:APLAPOLLO25MAY1620CE": {
"ohlc": {
"open": 217.45,
"high": 217.45,
"low": 206,
"close": 214
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 201.1,
"orders": 1
},
{
"quantity": 1400,
"price": 201.05,
"orders": 1
},
{
"quantity": 3500,
"price": 192.45,
"orders": 1
},
{
"quantity": 14000,
"price": 189.3,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 350,
"price": 217.05,
"orders": 1
},
{
"quantity": 350,
"price": 217.15,
"orders": 1
},
{
"quantity": 350,
"price": 217.25,
"orders": 1
},
{
"quantity": 1400,
"price": 221.45,
"orders": 1
},
{
"quantity": 1750,
"price": 224.95,
"orders": 1
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|68083",
"symbol": "APLAPOLLO25MAY1620CE",
"last_price": 214,
"volume": 14350,
"average_price": 210.08,
"oi": 89950,
"net_change": 18,
"total_buy_quantity": 20300,
"total_sell_quantity": 28350,
"lower_circuit_limit": 86.3,
"upper_circuit_limit": 305.7,
"last_trade_time": "1747987660708",
"oi_day_high": 94500,
"oi_day_low": 89950
},
"NSE_FO:BHARTIARTL25MAY1840CE": {
"ohlc": {
"open": 14.65,
"high": 19.1,
"low": 10.95,
"close": 11.9
},
"depth": {
"buy": [
{
"quantity": 950,
"price": 11.65,
"orders": 2
},
{
"quantity": 475,
"price": 11.6,
"orders": 1
},
{
"quantity": 475,
"price": 11.55,
"orders": 1
},
{
"quantity": 4275,
"price": 11.5,
"orders": 5
},
{
"quantity": 1425,
"price": 11.45,
"orders": 2
}
],
"sell": [
{
"quantity": 1425,
"price": 11.9,
"orders": 2
},
{
"quantity": 4750,
"price": 11.95,
"orders": 4
},
{
"quantity": 5700,
"price": 12,
"orders": 7
},
{
"quantity": 1900,
"price": 12.05,
"orders": 3
},
{
"quantity": 950,
"price": 12.1,
"orders": 2
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|71333",
"symbol": "BHARTIARTL25MAY1840CE",
"last_price": 11.9,
"volume": 6765425,
"average_price": 15.99,
"oi": 2629125,
"net_change": -3.8,
"total_buy_quantity": 544350,
"total_sell_quantity": 454100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 53.35,
"last_trade_time": "1747994398161",
"oi_day_high": 3011025,
"oi_day_low": 2625325
},
"NSE_FO:ONGC25MAY250PE": {
"ohlc": {
"open": 10.1,
"high": 10.3,
"low": 6.35,
"close": 7.2
},
"depth": {
"buy": [
{
"quantity": 3850,
"price": 7.1,
"orders": 2
},
{
"quantity": 7700,
"price": 7.05,
"orders": 3
},
{
"quantity": 5775,
"price": 7,
"orders": 3
},
{
"quantity": 5775,
"price": 6.95,
"orders": 3
},
{
"quantity": 3850,
"price": 6.9,
"orders": 2
}
],
"sell": [
{
"quantity": 3850,
"price": 7.2,
"orders": 2
},
{
"quantity": 5775,
"price": 7.25,
"orders": 2
},
{
"quantity": 1925,
"price": 7.3,
"orders": 1
},
{
"quantity": 7700,
"price": 7.35,
"orders": 3
},
{
"quantity": 13475,
"price": 7.4,
"orders": 3
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|111574",
"symbol": "ONGC25MAY250PE",
"last_price": 7.2,
"volume": 860475,
"average_price": 7.65,
"oi": 1368675,
"net_change": -2,
"total_buy_quantity": 377300,
"total_sell_quantity": 265650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.2,
"last_trade_time": "1747994382927",
"oi_day_high": 1476475,
"oi_day_low": 1339800
},
"NSE_FO:TATACOMM25MAY1600CE": {
"ohlc": {
"open": 77.95,
"high": 90,
"low": 75,
"close": 75.7
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 75.55,
"orders": 2
},
{
"quantity": 250,
"price": 75.5,
"orders": 1
},
{
"quantity": 250,
"price": 75.45,
"orders": 1
},
{
"quantity": 250,
"price": 75.05,
"orders": 1
},
{
"quantity": 1000,
"price": 75,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 77.4,
"orders": 1
},
{
"quantity": 250,
"price": 77.45,
"orders": 1
},
{
"quantity": 250,
"price": 77.55,
"orders": 1
},
{
"quantity": 250,
"price": 77.6,
"orders": 1
},
{
"quantity": 500,
"price": 77.75,
"orders": 2
}
]
},
"timestamp": "2025-05-23T15:29:58.994+05:30",
"instrument_token": "NSE_FO|127024",
"symbol": "TATACOMM25MAY1600CE",
"last_price": 75.7,
"volume": 34500,
"average_price": 83.43,
"oi": 161250,
"net_change": 1.8,
"total_buy_quantity": 49750,
"total_sell_quantity": 38250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 148.8,
"last_trade_time": "1747994349237",
"oi_day_high": 170500,
"oi_day_low": 161250
}
}
}