{
"status": "success",
"data": {
"NSE_FO:ADANIPORTS25MAY1240PE": {
"ohlc": {
"open": 49,
"high": 51.25,
"low": 44.2,
"close": 48.05
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 47.75,
"orders": 1
},
{
"quantity": 400,
"price": 47.7,
"orders": 1
},
{
"quantity": 2000,
"price": 47.25,
"orders": 3
},
{
"quantity": 400,
"price": 47.2,
"orders": 1
},
{
"quantity": 400,
"price": 47.15,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 48.25,
"orders": 2
},
{
"quantity": 400,
"price": 48.3,
"orders": 1
},
{
"quantity": 800,
"price": 48.35,
"orders": 2
},
{
"quantity": 800,
"price": 48.5,
"orders": 1
},
{
"quantity": 800,
"price": 48.55,
"orders": 2
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|65157",
"symbol": "ADANIPORTS25MAY1240PE",
"last_price": 48.05,
"volume": 626400,
"average_price": 47.73,
"oi": 513600,
"net_change": -1.25,
"total_buy_quantity": 53600,
"total_sell_quantity": 45200,
"lower_circuit_limit": 7.85,
"upper_circuit_limit": 90.75,
"last_trade_time": "1745488758971",
"oi_day_high": 513600,
"oi_day_low": 365600
},
"NSE_FO:POWERGRID25MAY315CE": {
"ohlc": {
"open": 10.85,
"high": 12.45,
"low": 10.85,
"close": 11
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 10.95,
"orders": 1
},
{
"quantity": 3600,
"price": 10.9,
"orders": 2
},
{
"quantity": 1800,
"price": 10.85,
"orders": 1
},
{
"quantity": 1800,
"price": 10.65,
"orders": 1
},
{
"quantity": 1800,
"price": 10.6,
"orders": 1
}
],
"sell": [
{
"quantity": 3600,
"price": 11.3,
"orders": 2
},
{
"quantity": 1800,
"price": 11.35,
"orders": 1
},
{
"quantity": 1800,
"price": 11.4,
"orders": 1
},
{
"quantity": 1800,
"price": 11.45,
"orders": 1
},
{
"quantity": 5400,
"price": 11.5,
"orders": 3
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|132589",
"symbol": "POWERGRID25MAY315CE",
"last_price": 11,
"volume": 1236600,
"average_price": 11.75,
"oi": 905400,
"net_change": -0.7,
"total_buy_quantity": 149400,
"total_sell_quantity": 127800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.7,
"last_trade_time": "1745488796236",
"oi_day_high": 927000,
"oi_day_low": 523800
},
"NSE_FO:SUPREMEIND25MAY3500PE": {
"ohlc": {
"open": 194.9,
"high": 221.3,
"low": 126.5,
"close": 165.2
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 159.35,
"orders": 1
},
{
"quantity": 125,
"price": 159.3,
"orders": 1
},
{
"quantity": 125,
"price": 157.65,
"orders": 1
},
{
"quantity": 125,
"price": 155,
"orders": 1
},
{
"quantity": 125,
"price": 153.05,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 165.2,
"orders": 1
},
{
"quantity": 125,
"price": 165.25,
"orders": 1
},
{
"quantity": 125,
"price": 166.05,
"orders": 1
},
{
"quantity": 125,
"price": 179,
"orders": 1
},
{
"quantity": 125,
"price": 180,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|141139",
"symbol": "SUPREMEIND25MAY3500PE",
"last_price": 165.2,
"volume": 126125,
"average_price": 168.63,
"oi": 27250,
"net_change": -11.1,
"total_buy_quantity": 9375,
"total_sell_quantity": 4750,
"lower_circuit_limit": 63,
"upper_circuit_limit": 289.6,
"last_trade_time": "1745488778139",
"oi_day_high": 28000,
"oi_day_low": 7375
},
"NSE_FO:MARICO25MAY720CE": {
"ohlc": {
"open": 26.7,
"high": 32,
"low": 23.8,
"close": 26.95
},
"depth": {
"buy": [
{
"quantity": 2400,
"price": 26,
"orders": 1
},
{
"quantity": 2400,
"price": 25.05,
"orders": 1
},
{
"quantity": 2400,
"price": 25,
"orders": 2
},
{
"quantity": 2400,
"price": 23.05,
"orders": 1
},
{
"quantity": 3600,
"price": 23,
"orders": 3
}
],
"sell": [
{
"quantity": 1200,
"price": 27.85,
"orders": 1
},
{
"quantity": 3600,
"price": 29,
"orders": 2
},
{
"quantity": 2400,
"price": 29.75,
"orders": 1
},
{
"quantity": 1200,
"price": 29.8,
"orders": 1
},
{
"quantity": 2400,
"price": 30,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|104182",
"symbol": "MARICO25MAY720CE",
"last_price": 26.95,
"volume": 751200,
"average_price": 28.3,
"oi": 189600,
"net_change": 0.25,
"total_buy_quantity": 51600,
"total_sell_quantity": 74400,
"lower_circuit_limit": 6.7,
"upper_circuit_limit": 46.7,
"last_trade_time": "1745488791986",
"oi_day_high": 192000,
"oi_day_low": 115200
},
"NSE_FO:RBLBANK25MAY197.5PE": {
"ohlc": {
"open": 13.5,
"high": 13.5,
"low": 13.5,
"close": 13.5
},
"depth": {
"buy": [
{
"quantity": 20000,
"price": 2.2,
"orders": 1
},
{
"quantity": 12500,
"price": 2.1,
"orders": 1
},
{
"quantity": 32500,
"price": 1.6,
"orders": 1
},
{
"quantity": 37500,
"price": 1.1,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"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": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|134047",
"symbol": "RBLBANK25MAY197.5PE",
"last_price": 13.5,
"volume": 0,
"average_price": 0,
"oi": 2500,
"net_change": 0.2,
"total_buy_quantity": 102500,
"total_sell_quantity": 0,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.65,
"last_trade_time": "1745314255000",
"oi_day_high": 7500,
"oi_day_low": 2500
},
"NSE_FO:MCX25MAY6200PE": {
"ohlc": {
"open": 350.7,
"high": 355,
"low": 292.15,
"close": 298.6
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 295.2,
"orders": 1
},
{
"quantity": 300,
"price": 295.15,
"orders": 1
},
{
"quantity": 400,
"price": 295,
"orders": 1
},
{
"quantity": 300,
"price": 293.95,
"orders": 1
},
{
"quantity": 100,
"price": 293.9,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 298.6,
"orders": 1
},
{
"quantity": 100,
"price": 300,
"orders": 1
},
{
"quantity": 100,
"price": 303.05,
"orders": 1
},
{
"quantity": 100,
"price": 305.5,
"orders": 1
},
{
"quantity": 100,
"price": 306,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|105170",
"symbol": "MCX25MAY6200PE",
"last_price": 298.6,
"volume": 42400,
"average_price": 317.04,
"oi": 17100,
"net_change": -56,
"total_buy_quantity": 9000,
"total_sell_quantity": 3400,
"lower_circuit_limit": 125.45,
"upper_circuit_limit": 583.75,
"last_trade_time": "1745488788601",
"oi_day_high": 17200,
"oi_day_low": 10500
},
"NSE_FO:IDFCFIRSTB25MAY68CE": {
"ohlc": {
"open": 3.3,
"high": 3.75,
"low": 2.95,
"close": 3.05
},
"depth": {
"buy": [
{
"quantity": 82500,
"price": 3.05,
"orders": 7
},
{
"quantity": 195000,
"price": 3,
"orders": 20
},
{
"quantity": 150000,
"price": 2.95,
"orders": 12
},
{
"quantity": 105000,
"price": 2.9,
"orders": 11
},
{
"quantity": 67500,
"price": 2.85,
"orders": 6
}
],
"sell": [
{
"quantity": 112500,
"price": 3.1,
"orders": 10
},
{
"quantity": 300000,
"price": 3.15,
"orders": 16
},
{
"quantity": 82500,
"price": 3.2,
"orders": 11
},
{
"quantity": 112500,
"price": 3.25,
"orders": 7
},
{
"quantity": 52500,
"price": 3.3,
"orders": 5
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|91754",
"symbol": "IDFCFIRSTB25MAY68CE",
"last_price": 3.05,
"volume": 11445000,
"average_price": 3.24,
"oi": 9150000,
"net_change": -0.4,
"total_buy_quantity": 1665000,
"total_sell_quantity": 1695000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.45,
"last_trade_time": "1745488781013",
"oi_day_high": 9165000,
"oi_day_low": 5565000
},
"NSE_FO:ONGC25MAY250CE": {
"ohlc": {
"open": 10.55,
"high": 11.7,
"low": 9.1,
"close": 10.1
},
"depth": {
"buy": [
{
"quantity": 5775,
"price": 10.1,
"orders": 3
},
{
"quantity": 25025,
"price": 10.05,
"orders": 10
},
{
"quantity": 11550,
"price": 10,
"orders": 6
},
{
"quantity": 23100,
"price": 9.95,
"orders": 6
},
{
"quantity": 7700,
"price": 9.9,
"orders": 3
}
],
"sell": [
{
"quantity": 15400,
"price": 10.2,
"orders": 5
},
{
"quantity": 15400,
"price": 10.25,
"orders": 8
},
{
"quantity": 13475,
"price": 10.3,
"orders": 4
},
{
"quantity": 26950,
"price": 10.35,
"orders": 5
},
{
"quantity": 1925,
"price": 10.4,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|111573",
"symbol": "ONGC25MAY250CE",
"last_price": 10.1,
"volume": 3376450,
"average_price": 10.27,
"oi": 2735425,
"net_change": -1.85,
"total_buy_quantity": 427350,
"total_sell_quantity": 446600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.95,
"last_trade_time": "1745488796041",
"oi_day_high": 2795100,
"oi_day_low": 1934625
},
"NSE_FO:AUROPHARMA25MAY1260CE": {
"ohlc": {
"open": 55.05,
"high": 72.4,
"low": 51.85,
"close": 58.35
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 58.4,
"orders": 1
},
{
"quantity": 550,
"price": 58.35,
"orders": 1
},
{
"quantity": 1100,
"price": 58.3,
"orders": 2
},
{
"quantity": 1100,
"price": 58.25,
"orders": 2
},
{
"quantity": 1100,
"price": 58,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 59.2,
"orders": 1
},
{
"quantity": 1100,
"price": 60,
"orders": 1
},
{
"quantity": 550,
"price": 60.15,
"orders": 1
},
{
"quantity": 550,
"price": 60.7,
"orders": 1
},
{
"quantity": 550,
"price": 61,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|70676",
"symbol": "AUROPHARMA25MAY1260CE",
"last_price": 58.35,
"volume": 981750,
"average_price": 65.39,
"oi": 155650,
"net_change": -0.45,
"total_buy_quantity": 19800,
"total_sell_quantity": 63250,
"lower_circuit_limit": 22.2,
"upper_circuit_limit": 95.4,
"last_trade_time": "1745488771218",
"oi_day_high": 235400,
"oi_day_low": 98450
},
"NSE_FO:ETERNAL25MAY235CE": {
"ohlc": {
"open": 14.75,
"high": 18,
"low": 14,
"close": 15.65
},
"depth": {
"buy": [
{
"quantity": 4000,
"price": 15.5,
"orders": 2
},
{
"quantity": 6000,
"price": 15.45,
"orders": 3
},
{
"quantity": 4000,
"price": 15.4,
"orders": 2
},
{
"quantity": 2000,
"price": 15.35,
"orders": 1
},
{
"quantity": 10000,
"price": 15.3,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 15.65,
"orders": 1
},
{
"quantity": 8000,
"price": 15.7,
"orders": 4
},
{
"quantity": 10000,
"price": 15.75,
"orders": 4
},
{
"quantity": 14000,
"price": 15.8,
"orders": 6
},
{
"quantity": 6000,
"price": 15.85,
"orders": 3
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|146346",
"symbol": "ETERNAL25MAY235CE",
"last_price": 15.65,
"volume": 2802000,
"average_price": 15.78,
"oi": 796000,
"net_change": 0.2,
"total_buy_quantity": 164000,
"total_sell_quantity": 282000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.45,
"last_trade_time": "1745488742343",
"oi_day_high": 796000,
"oi_day_low": 542000
},
"NSE_FO:JSWENERGY25MAY500CE": {
"ohlc": {
"open": 35.35,
"high": 35.4,
"low": 28.5,
"close": 29.4
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 29.3,
"orders": 1
},
{
"quantity": 750,
"price": 29.25,
"orders": 1
},
{
"quantity": 750,
"price": 29.2,
"orders": 1
},
{
"quantity": 750,
"price": 28.05,
"orders": 1
},
{
"quantity": 750,
"price": 28,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 29.9,
"orders": 1
},
{
"quantity": 1500,
"price": 30,
"orders": 2
},
{
"quantity": 750,
"price": 30.15,
"orders": 1
},
{
"quantity": 750,
"price": 30.4,
"orders": 1
},
{
"quantity": 1500,
"price": 30.45,
"orders": 2
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|98578",
"symbol": "JSWENERGY25MAY500CE",
"last_price": 29.4,
"volume": 199500,
"average_price": 31.47,
"oi": 157500,
"net_change": -5.25,
"total_buy_quantity": 13500,
"total_sell_quantity": 77250,
"lower_circuit_limit": 9.3,
"upper_circuit_limit": 60,
"last_trade_time": "1745488765085",
"oi_day_high": 158250,
"oi_day_low": 117750
},
"NSE_FO:AARTIIND25MAY440PE": {
"ohlc": {
"open": 20.8,
"high": 21.75,
"low": 17.35,
"close": 19.5
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 19.3,
"orders": 1
},
{
"quantity": 2000,
"price": 19.25,
"orders": 1
},
{
"quantity": 1000,
"price": 19.2,
"orders": 1
},
{
"quantity": 3000,
"price": 19.05,
"orders": 1
},
{
"quantity": 2000,
"price": 19,
"orders": 2
}
],
"sell": [
{
"quantity": 1000,
"price": 19.7,
"orders": 1
},
{
"quantity": 4000,
"price": 19.95,
"orders": 2
},
{
"quantity": 3000,
"price": 20,
"orders": 3
},
{
"quantity": 1000,
"price": 20.05,
"orders": 1
},
{
"quantity": 3000,
"price": 20.15,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|63461",
"symbol": "AARTIIND25MAY440PE",
"last_price": 19.5,
"volume": 525000,
"average_price": 19.47,
"oi": 154000,
"net_change": -3.65,
"total_buy_quantity": 103000,
"total_sell_quantity": 126000,
"lower_circuit_limit": 3.15,
"upper_circuit_limit": 43.15,
"last_trade_time": "1745488751537",
"oi_day_high": 180000,
"oi_day_low": 116000
},
"NSE_FO:TRENT25MAY5300CE": {
"ohlc": {
"open": 344.8,
"high": 398.95,
"low": 320.2,
"close": 360.8
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 355.35,
"orders": 1
},
{
"quantity": 200,
"price": 355.3,
"orders": 1
},
{
"quantity": 100,
"price": 355.25,
"orders": 1
},
{
"quantity": 100,
"price": 355.15,
"orders": 1
},
{
"quantity": 100,
"price": 355,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 361.25,
"orders": 1
},
{
"quantity": 100,
"price": 362,
"orders": 1
},
{
"quantity": 100,
"price": 363.75,
"orders": 1
},
{
"quantity": 100,
"price": 364.8,
"orders": 1
},
{
"quantity": 100,
"price": 364.85,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|144980",
"symbol": "TRENT25MAY5300CE",
"last_price": 360.8,
"volume": 249700,
"average_price": 361.08,
"oi": 117100,
"net_change": -5.05,
"total_buy_quantity": 10600,
"total_sell_quantity": 11200,
"lower_circuit_limit": 132.85,
"upper_circuit_limit": 598.85,
"last_trade_time": "1745488795560",
"oi_day_high": 128000,
"oi_day_low": 110000
},
"NSE_FO:BIOCON25MAY325CE": {
"ohlc": {
"open": 19,
"high": 20.1,
"low": 17.1,
"close": 17.85
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 17.15,
"orders": 1
},
{
"quantity": 12500,
"price": 17.1,
"orders": 1
},
{
"quantity": 2500,
"price": 17,
"orders": 1
},
{
"quantity": 2500,
"price": 16.45,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 2500,
"price": 18.35,
"orders": 1
},
{
"quantity": 5000,
"price": 18.4,
"orders": 1
},
{
"quantity": 7500,
"price": 18.5,
"orders": 3
},
{
"quantity": 5000,
"price": 18.75,
"orders": 1
},
{
"quantity": 7500,
"price": 18.8,
"orders": 2
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|75653",
"symbol": "BIOCON25MAY325CE",
"last_price": 17.85,
"volume": 315000,
"average_price": 18.12,
"oi": 115000,
"net_change": -5.65,
"total_buy_quantity": 20000,
"total_sell_quantity": 122500,
"lower_circuit_limit": 3.5,
"upper_circuit_limit": 43.5,
"last_trade_time": "1745488777094",
"oi_day_high": 115000,
"oi_day_low": 42500
},
"NSE_FO:GAIL25MAY192.5CE": {
"ohlc": {
"open": 9,
"high": 9.6,
"low": 8.8,
"close": 9.55
},
"depth": {
"buy": [
{
"quantity": 4700,
"price": 9.45,
"orders": 2
},
{
"quantity": 4700,
"price": 9.4,
"orders": 2
},
{
"quantity": 4700,
"price": 9.35,
"orders": 2
},
{
"quantity": 2350,
"price": 9.3,
"orders": 1
},
{
"quantity": 4700,
"price": 9.25,
"orders": 2
}
],
"sell": [
{
"quantity": 2350,
"price": 9.6,
"orders": 1
},
{
"quantity": 2350,
"price": 9.65,
"orders": 1
},
{
"quantity": 4700,
"price": 9.7,
"orders": 2
},
{
"quantity": 2350,
"price": 9.75,
"orders": 1
},
{
"quantity": 4700,
"price": 9.8,
"orders": 2
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|89329",
"symbol": "GAIL25MAY192.5CE",
"last_price": 9.55,
"volume": 307850,
"average_price": 9.22,
"oi": 371300,
"net_change": 0.25,
"total_buy_quantity": 197400,
"total_sell_quantity": 77550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.3,
"last_trade_time": "1745488770214",
"oi_day_high": 371300,
"oi_day_low": 260850
},
"NSE_FO:DABUR25MAY490PE": {
"ohlc": {
"open": 15,
"high": 16.2,
"low": 12.8,
"close": 13.7
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 13.65,
"orders": 1
},
{
"quantity": 2500,
"price": 13.2,
"orders": 1
},
{
"quantity": 1250,
"price": 13.15,
"orders": 1
},
{
"quantity": 2500,
"price": 13.1,
"orders": 1
},
{
"quantity": 2500,
"price": 13.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 14.15,
"orders": 1
},
{
"quantity": 1250,
"price": 14.2,
"orders": 1
},
{
"quantity": 2500,
"price": 14.25,
"orders": 1
},
{
"quantity": 1250,
"price": 14.3,
"orders": 1
},
{
"quantity": 2500,
"price": 14.4,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|78119",
"symbol": "DABUR25MAY490PE",
"last_price": 13.7,
"volume": 511250,
"average_price": 14.17,
"oi": 281250,
"net_change": -1.8,
"total_buy_quantity": 170000,
"total_sell_quantity": 105000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.5,
"last_trade_time": "1745488790128",
"oi_day_high": 305000,
"oi_day_low": 178750
},
"NSE_FO:CROMPTON25MAY345PE": {
"ohlc": {
"open": 17.05,
"high": 17.05,
"low": 17,
"close": 17
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 14,
"orders": 1
},
{
"quantity": 72000,
"price": 7.7,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 1800,
"price": 17,
"orders": 1
},
{
"quantity": 1800,
"price": 17.1,
"orders": 1
},
{
"quantity": 1800,
"price": 17.5,
"orders": 1
},
{
"quantity": 1800,
"price": 19,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|83404",
"symbol": "CROMPTON25MAY345PE",
"last_price": 17,
"volume": 5400,
"average_price": 17.03,
"oi": 28800,
"net_change": -0.05,
"total_buy_quantity": 73800,
"total_sell_quantity": 7200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35,
"last_trade_time": "1745472717229",
"oi_day_high": 28800,
"oi_day_low": 28800
},
"NSE_FO:ABFRL25MAY275CE": {
"ohlc": {
"open": 11,
"high": 11.25,
"low": 10,
"close": 11
},
"depth": {
"buy": [
{
"quantity": 2600,
"price": 10.65,
"orders": 1
},
{
"quantity": 2600,
"price": 10.6,
"orders": 1
},
{
"quantity": 2600,
"price": 10.5,
"orders": 1
},
{
"quantity": 2600,
"price": 10.45,
"orders": 1
},
{
"quantity": 2600,
"price": 10.15,
"orders": 1
}
],
"sell": [
{
"quantity": 2600,
"price": 11.1,
"orders": 1
},
{
"quantity": 2600,
"price": 11.25,
"orders": 1
},
{
"quantity": 2600,
"price": 11.45,
"orders": 1
},
{
"quantity": 5200,
"price": 11.5,
"orders": 2
},
{
"quantity": 2600,
"price": 11.7,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|65571",
"symbol": "ABFRL25MAY275CE",
"last_price": 11,
"volume": 184600,
"average_price": 10.45,
"oi": 218400,
"net_change": -0.1,
"total_buy_quantity": 200200,
"total_sell_quantity": 80600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.1,
"last_trade_time": "1745488460975",
"oi_day_high": 221000,
"oi_day_low": 132600
},
"NSE_FO:VEDL25MAY420CE": {
"ohlc": {
"open": 18.9,
"high": 26.4,
"low": 18.45,
"close": 21.1
},
"depth": {
"buy": [
{
"quantity": 1150,
"price": 21.15,
"orders": 1
},
{
"quantity": 1150,
"price": 21.05,
"orders": 1
},
{
"quantity": 44850,
"price": 21,
"orders": 4
},
{
"quantity": 2300,
"price": 20.95,
"orders": 2
},
{
"quantity": 2300,
"price": 20.9,
"orders": 2
}
],
"sell": [
{
"quantity": 1150,
"price": 21.3,
"orders": 1
},
{
"quantity": 2300,
"price": 21.35,
"orders": 2
},
{
"quantity": 16100,
"price": 21.4,
"orders": 5
},
{
"quantity": 3450,
"price": 21.45,
"orders": 2
},
{
"quantity": 4600,
"price": 21.5,
"orders": 4
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|139761",
"symbol": "VEDL25MAY420CE",
"last_price": 21.1,
"volume": 5559100,
"average_price": 23.12,
"oi": 1996400,
"net_change": 1.85,
"total_buy_quantity": 196650,
"total_sell_quantity": 208150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 48,
"last_trade_time": "1745488788878",
"oi_day_high": 2081500,
"oi_day_low": 1749150
},
"NSE_FO:BRITANNIA25MAY5450PE": {
"ohlc": {
"open": 161.25,
"high": 172.35,
"low": 150.4,
"close": 153.15
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 145.2,
"orders": 1
},
{
"quantity": 300,
"price": 145.15,
"orders": 1
},
{
"quantity": 300,
"price": 145.05,
"orders": 1
},
{
"quantity": 100,
"price": 145,
"orders": 1
},
{
"quantity": 300,
"price": 141.65,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 158.15,
"orders": 1
},
{
"quantity": 100,
"price": 158.2,
"orders": 1
},
{
"quantity": 300,
"price": 158.4,
"orders": 1
},
{
"quantity": 100,
"price": 161.85,
"orders": 1
},
{
"quantity": 300,
"price": 167.45,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|76987",
"symbol": "BRITANNIA25MAY5450PE",
"last_price": 153.15,
"volume": 7800,
"average_price": 164.05,
"oi": 3500,
"net_change": -8.1,
"total_buy_quantity": 9000,
"total_sell_quantity": 1400,
"lower_circuit_limit": 35.15,
"upper_circuit_limit": 196.45,
"last_trade_time": "1745488570773",
"oi_day_high": 3500,
"oi_day_low": 900
},
"NSE_FO:INDHOTEL25MAY820PE": {
"ohlc": {
"open": 37.95,
"high": 39.6,
"low": 32.25,
"close": 32.25
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 32.85,
"orders": 1
},
{
"quantity": 1000,
"price": 32.8,
"orders": 1
},
{
"quantity": 1000,
"price": 32.55,
"orders": 1
},
{
"quantity": 1000,
"price": 32.5,
"orders": 1
},
{
"quantity": 1000,
"price": 32.45,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 33.05,
"orders": 1
},
{
"quantity": 1000,
"price": 33.15,
"orders": 1
},
{
"quantity": 1000,
"price": 33.2,
"orders": 1
},
{
"quantity": 1000,
"price": 33.25,
"orders": 1
},
{
"quantity": 1000,
"price": 33.4,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|93232",
"symbol": "INDHOTEL25MAY820PE",
"last_price": 32.25,
"volume": 375000,
"average_price": 36.35,
"oi": 217000,
"net_change": -0.4,
"total_buy_quantity": 83000,
"total_sell_quantity": 56000,
"lower_circuit_limit": 9.6,
"upper_circuit_limit": 55.7,
"last_trade_time": "1745488796254",
"oi_day_high": 220000,
"oi_day_low": 191000
},
"NSE_FO:SOLARINDS25MAY13250CE": {
"ohlc": {
"open": 700,
"high": 700,
"low": 572.4,
"close": 640
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 602.05,
"orders": 1
},
{
"quantity": 75,
"price": 601.95,
"orders": 1
},
{
"quantity": 2250,
"price": 394.05,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 75,
"price": 670.65,
"orders": 1
},
{
"quantity": 75,
"price": 670.7,
"orders": 1
},
{
"quantity": 75,
"price": 670.75,
"orders": 1
},
{
"quantity": 75,
"price": 670.8,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|138654",
"symbol": "SOLARINDS25MAY13250CE",
"last_price": 640,
"volume": 675,
"average_price": 625.43,
"oi": 375,
"net_change": 66.25,
"total_buy_quantity": 2400,
"total_sell_quantity": 300,
"lower_circuit_limit": 234.25,
"upper_circuit_limit": 1208.05,
"last_trade_time": "1745488500613",
"oi_day_high": 375,
"oi_day_low": 75
},
"NSE_FO:SHREECEM25MAY30750PE": {
"ohlc": {
"open": 1173,
"high": 1173,
"low": 1173,
"close": 1173
},
"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": 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": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|136589",
"symbol": "SHREECEM25MAY30750PE",
"last_price": 1173,
"volume": 25,
"average_price": 1173,
"oi": 25,
"net_change": 288.6,
"total_buy_quantity": 0,
"total_sell_quantity": 0,
"lower_circuit_limit": 486,
"upper_circuit_limit": 1861.1,
"last_trade_time": "1745467834393",
"oi_day_high": 25,
"oi_day_low": 25
},
"NSE_FO:CUMMINSIND25MAY2950CE": {
"ohlc": {
"open": 151.05,
"high": 158.85,
"low": 132.75,
"close": 141.6
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 140.05,
"orders": 1
},
{
"quantity": 150,
"price": 140,
"orders": 1
},
{
"quantity": 150,
"price": 138.6,
"orders": 1
},
{
"quantity": 150,
"price": 137.75,
"orders": 1
},
{
"quantity": 150,
"price": 136.5,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 141.4,
"orders": 1
},
{
"quantity": 150,
"price": 141.95,
"orders": 1
},
{
"quantity": 150,
"price": 143.25,
"orders": 1
},
{
"quantity": 300,
"price": 145,
"orders": 1
},
{
"quantity": 150,
"price": 147.85,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|83868",
"symbol": "CUMMINSIND25MAY2950CE",
"last_price": 141.6,
"volume": 53850,
"average_price": 143.08,
"oi": 27900,
"net_change": -28.6,
"total_buy_quantity": 14100,
"total_sell_quantity": 16350,
"lower_circuit_limit": 62.95,
"upper_circuit_limit": 277.45,
"last_trade_time": "1745488699229",
"oi_day_high": 29850,
"oi_day_low": 17550
},
"NSE_FO:INFY25MAY1480CE": {
"ohlc": {
"open": 51.4,
"high": 54,
"low": 44.5,
"close": 48.75
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 48.55,
"orders": 1
},
{
"quantity": 400,
"price": 48.5,
"orders": 1
},
{
"quantity": 1200,
"price": 48.45,
"orders": 3
},
{
"quantity": 1600,
"price": 48.4,
"orders": 4
},
{
"quantity": 1200,
"price": 48.35,
"orders": 3
}
],
"sell": [
{
"quantity": 2000,
"price": 48.6,
"orders": 1
},
{
"quantity": 1200,
"price": 48.75,
"orders": 3
},
{
"quantity": 800,
"price": 48.8,
"orders": 2
},
{
"quantity": 1600,
"price": 48.85,
"orders": 4
},
{
"quantity": 1600,
"price": 48.9,
"orders": 4
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|95139",
"symbol": "INFY25MAY1480CE",
"last_price": 48.75,
"volume": 1678400,
"average_price": 48.86,
"oi": 744800,
"net_change": -2.65,
"total_buy_quantity": 71200,
"total_sell_quantity": 153200,
"lower_circuit_limit": 13.55,
"upper_circuit_limit": 89.25,
"last_trade_time": "1745488793445",
"oi_day_high": 760400,
"oi_day_low": 542800
},
"NSE_FO:ADANIENSOL25MAY960PE": {
"ohlc": {
"open": 59.55,
"high": 67.4,
"low": 52.7,
"close": 56.15
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 53.8,
"orders": 1
},
{
"quantity": 625,
"price": 53.75,
"orders": 1
},
{
"quantity": 625,
"price": 53.3,
"orders": 1
},
{
"quantity": 625,
"price": 53.25,
"orders": 1
},
{
"quantity": 625,
"price": 53.2,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 56.15,
"orders": 1
},
{
"quantity": 625,
"price": 56.2,
"orders": 1
},
{
"quantity": 625,
"price": 56.25,
"orders": 1
},
{
"quantity": 625,
"price": 56.3,
"orders": 1
},
{
"quantity": 625,
"price": 56.45,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|64327",
"symbol": "ADANIENSOL25MAY960PE",
"last_price": 56.15,
"volume": 177500,
"average_price": 59.31,
"oi": 83125,
"net_change": -247.45,
"total_buy_quantity": 12500,
"total_sell_quantity": 58750,
"lower_circuit_limit": 39.25,
"upper_circuit_limit": 136.85,
"last_trade_time": "1745488790006",
"oi_day_high": 83125,
"oi_day_low": 625
},
"NSE_FO:LT25MAY3300PE": {
"ohlc": {
"open": 108,
"high": 109.1,
"low": 94.05,
"close": 97.4
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 95.7,
"orders": 1
},
{
"quantity": 150,
"price": 95.4,
"orders": 1
},
{
"quantity": 300,
"price": 95,
"orders": 2
},
{
"quantity": 150,
"price": 94.4,
"orders": 1
},
{
"quantity": 150,
"price": 94.35,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 98.35,
"orders": 2
},
{
"quantity": 150,
"price": 98.85,
"orders": 1
},
{
"quantity": 150,
"price": 98.9,
"orders": 1
},
{
"quantity": 150,
"price": 98.95,
"orders": 1
},
{
"quantity": 300,
"price": 99,
"orders": 2
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|101855",
"symbol": "LT25MAY3300PE",
"last_price": 97.4,
"volume": 308550,
"average_price": 101.53,
"oi": 431550,
"net_change": -3.05,
"total_buy_quantity": 16800,
"total_sell_quantity": 19350,
"lower_circuit_limit": 22.9,
"upper_circuit_limit": 178,
"last_trade_time": "1745488793040",
"oi_day_high": 435600,
"oi_day_low": 370950
},
"NSE_FO:RAMCOCEM25MAY990CE": {
"ohlc": {
"open": 50.9,
"high": 53.9,
"low": 44.25,
"close": 45.45
},
"depth": {
"buy": [
{
"quantity": 850,
"price": 40.85,
"orders": 1
},
{
"quantity": 850,
"price": 40.8,
"orders": 1
},
{
"quantity": 850,
"price": 40.75,
"orders": 1
},
{
"quantity": 850,
"price": 40.7,
"orders": 1
},
{
"quantity": 850,
"price": 40.35,
"orders": 1
}
],
"sell": [
{
"quantity": 850,
"price": 44.8,
"orders": 1
},
{
"quantity": 850,
"price": 45.8,
"orders": 1
},
{
"quantity": 850,
"price": 45.85,
"orders": 1
},
{
"quantity": 4250,
"price": 46.5,
"orders": 1
},
{
"quantity": 850,
"price": 47,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|134002",
"symbol": "RAMCOCEM25MAY990CE",
"last_price": 45.45,
"volume": 77350,
"average_price": 48.87,
"oi": 22100,
"net_change": 29.8,
"total_buy_quantity": 55250,
"total_sell_quantity": 17000,
"lower_circuit_limit": 11.7,
"upper_circuit_limit": 96.3,
"last_trade_time": "1745488626090",
"oi_day_high": 22950,
"oi_day_low": 2550
},
"NSE_FO:ULTRACEMCO25MAY12200CE": {
"ohlc": {
"open": 328.05,
"high": 457.2,
"low": 309.45,
"close": 434.55
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 427.05,
"orders": 1
},
{
"quantity": 50,
"price": 427,
"orders": 1
},
{
"quantity": 50,
"price": 426,
"orders": 1
},
{
"quantity": 50,
"price": 425,
"orders": 1
},
{
"quantity": 50,
"price": 420.2,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 433.7,
"orders": 2
},
{
"quantity": 50,
"price": 433.8,
"orders": 1
},
{
"quantity": 100,
"price": 435,
"orders": 2
},
{
"quantity": 150,
"price": 435.05,
"orders": 1
},
{
"quantity": 50,
"price": 435.35,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|137113",
"symbol": "ULTRACEMCO25MAY12200CE",
"last_price": 434.55,
"volume": 244550,
"average_price": 418.29,
"oi": 42000,
"net_change": 106.85,
"total_buy_quantity": 4800,
"total_sell_quantity": 4750,
"lower_circuit_limit": 80.95,
"upper_circuit_limit": 574.45,
"last_trade_time": "1745488796652",
"oi_day_high": 47900,
"oi_day_low": 7300
},
"NSE_FO:TCS25MAY3400PE": {
"ohlc": {
"open": 110,
"high": 110,
"low": 88.4,
"close": 91.25
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 91.25,
"orders": 2
},
{
"quantity": 525,
"price": 91.2,
"orders": 3
},
{
"quantity": 175,
"price": 90.65,
"orders": 1
},
{
"quantity": 350,
"price": 90.6,
"orders": 2
},
{
"quantity": 175,
"price": 90.25,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 95,
"orders": 2
},
{
"quantity": 175,
"price": 95.5,
"orders": 1
},
{
"quantity": 175,
"price": 95.55,
"orders": 1
},
{
"quantity": 175,
"price": 95.6,
"orders": 1
},
{
"quantity": 175,
"price": 98.9,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|131753",
"symbol": "TCS25MAY3400PE",
"last_price": 91.25,
"volume": 648725,
"average_price": 96.62,
"oi": 404950,
"net_change": 0.45,
"total_buy_quantity": 17325,
"total_sell_quantity": 14000,
"lower_circuit_limit": 30.75,
"upper_circuit_limit": 150.85,
"last_trade_time": "1745488793862",
"oi_day_high": 408275,
"oi_day_low": 268450
},
"NSE_FO:POLYCAB25MAY5500PE": {
"ohlc": {
"open": 227.45,
"high": 248.2,
"low": 200.05,
"close": 248.15
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 243.45,
"orders": 1
},
{
"quantity": 125,
"price": 242.1,
"orders": 1
},
{
"quantity": 250,
"price": 239.95,
"orders": 1
},
{
"quantity": 125,
"price": 239.9,
"orders": 1
},
{
"quantity": 250,
"price": 234.3,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 248.15,
"orders": 1
},
{
"quantity": 125,
"price": 248.2,
"orders": 1
},
{
"quantity": 125,
"price": 249.05,
"orders": 1
},
{
"quantity": 250,
"price": 254.95,
"orders": 1
},
{
"quantity": 125,
"price": 255,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|131658",
"symbol": "POLYCAB25MAY5500PE",
"last_price": 248.15,
"volume": 55000,
"average_price": 226.82,
"oi": 52250,
"net_change": 43.2,
"total_buy_quantity": 8750,
"total_sell_quantity": 3000,
"lower_circuit_limit": 28.65,
"upper_circuit_limit": 381.25,
"last_trade_time": "1745488794403",
"oi_day_high": 52250,
"oi_day_low": 24750
},
"NSE_FO:GRANULES25MAY480PE": {
"ohlc": {
"open": 18.95,
"high": 25,
"low": 17,
"close": 24.7
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 24.75,
"orders": 1
},
{
"quantity": 2000,
"price": 24.7,
"orders": 1
},
{
"quantity": 1000,
"price": 24.5,
"orders": 1
},
{
"quantity": 1000,
"price": 24.4,
"orders": 1
},
{
"quantity": 1000,
"price": 24.2,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 26,
"orders": 2
},
{
"quantity": 2000,
"price": 26.05,
"orders": 1
},
{
"quantity": 1000,
"price": 26.35,
"orders": 1
},
{
"quantity": 2000,
"price": 26.6,
"orders": 1
},
{
"quantity": 2000,
"price": 27,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|84330",
"symbol": "GRANULES25MAY480PE",
"last_price": 24.7,
"volume": 228000,
"average_price": 22.2,
"oi": 205000,
"net_change": 7.2,
"total_buy_quantity": 53000,
"total_sell_quantity": 11000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.5,
"last_trade_time": "1745488773419",
"oi_day_high": 216000,
"oi_day_low": 166000
},
"NSE_FO:DIVISLAB25MAY6200CE": {
"ohlc": {
"open": 149.75,
"high": 364.3,
"low": 149.75,
"close": 307
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 305,
"orders": 4
},
{
"quantity": 100,
"price": 304.05,
"orders": 1
},
{
"quantity": 100,
"price": 304,
"orders": 1
},
{
"quantity": 100,
"price": 303.05,
"orders": 1
},
{
"quantity": 100,
"price": 303,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 306.95,
"orders": 1
},
{
"quantity": 1200,
"price": 307,
"orders": 4
},
{
"quantity": 100,
"price": 307.45,
"orders": 1
},
{
"quantity": 200,
"price": 307.5,
"orders": 2
},
{
"quantity": 100,
"price": 307.9,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|79682",
"symbol": "DIVISLAB25MAY6200CE",
"last_price": 307,
"volume": 1070600,
"average_price": 299.24,
"oi": 96700,
"net_change": 157.25,
"total_buy_quantity": 7300,
"total_sell_quantity": 18000,
"lower_circuit_limit": 31.5,
"upper_circuit_limit": 468.95,
"last_trade_time": "1745488799649",
"oi_day_high": 118900,
"oi_day_low": 9800
},
"NSE_FO:HAVELLS25MAY1600CE": {
"ohlc": {
"open": 74.95,
"high": 76.2,
"low": 56.6,
"close": 62.6
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 62.5,
"orders": 1
},
{
"quantity": 500,
"price": 62,
"orders": 1
},
{
"quantity": 1000,
"price": 61.85,
"orders": 1
},
{
"quantity": 500,
"price": 61.8,
"orders": 1
},
{
"quantity": 500,
"price": 61.7,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 62.7,
"orders": 1
},
{
"quantity": 500,
"price": 62.95,
"orders": 1
},
{
"quantity": 1000,
"price": 63,
"orders": 2
},
{
"quantity": 500,
"price": 63.8,
"orders": 1
},
{
"quantity": 500,
"price": 63.85,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|86047",
"symbol": "HAVELLS25MAY1600CE",
"last_price": 62.6,
"volume": 681000,
"average_price": 63.98,
"oi": 394500,
"net_change": -11.75,
"total_buy_quantity": 54000,
"total_sell_quantity": 103500,
"lower_circuit_limit": 27.2,
"upper_circuit_limit": 121.5,
"last_trade_time": "1745488797147",
"oi_day_high": 412000,
"oi_day_low": 253000
},
"NSE_FO:BANKBARODA25MAY252.5CE": {
"ohlc": {
"open": 10.7,
"high": 12.6,
"low": 10.45,
"close": 10.55
},
"depth": {
"buy": [
{
"quantity": 5850,
"price": 10.35,
"orders": 2
},
{
"quantity": 5850,
"price": 10.3,
"orders": 2
},
{
"quantity": 5850,
"price": 10.25,
"orders": 2
},
{
"quantity": 2925,
"price": 10.2,
"orders": 1
},
{
"quantity": 2925,
"price": 10.05,
"orders": 1
}
],
"sell": [
{
"quantity": 2925,
"price": 10.5,
"orders": 1
},
{
"quantity": 2925,
"price": 10.55,
"orders": 1
},
{
"quantity": 2925,
"price": 10.65,
"orders": 1
},
{
"quantity": 2925,
"price": 10.7,
"orders": 1
},
{
"quantity": 5850,
"price": 10.75,
"orders": 2
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|73652",
"symbol": "BANKBARODA25MAY252.5CE",
"last_price": 10.55,
"volume": 1038375,
"average_price": 11.23,
"oi": 406575,
"net_change": 0.5,
"total_buy_quantity": 99450,
"total_sell_quantity": 213525,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.05,
"last_trade_time": "1745488666988",
"oi_day_high": 412425,
"oi_day_low": 114075
},
"NSE_FO:PETRONET25MAY315PE": {
"ohlc": {
"open": 12,
"high": 15.05,
"low": 12,
"close": 13.15
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 11.45,
"orders": 1
},
{
"quantity": 75000,
"price": 5.45,
"orders": 1
},
{
"quantity": 7500,
"price": 0.05,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 1500,
"price": 12.4,
"orders": 1
},
{
"quantity": 1500,
"price": 12.5,
"orders": 1
},
{
"quantity": 1500,
"price": 13.3,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|128355",
"symbol": "PETRONET25MAY315PE",
"last_price": 13.15,
"volume": 30000,
"average_price": 13.22,
"oi": 24000,
"net_change": 2,
"total_buy_quantity": 84000,
"total_sell_quantity": 4500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.15,
"last_trade_time": "1745488635871",
"oi_day_high": 24000,
"oi_day_low": 9000
},
"NSE_FO:CDSL25MAY1360PE": {
"ohlc": {
"open": 101.4,
"high": 107.85,
"low": 95.1,
"close": 104.4
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 103.2,
"orders": 1
},
{
"quantity": 350,
"price": 102.85,
"orders": 1
},
{
"quantity": 700,
"price": 101.95,
"orders": 1
},
{
"quantity": 1750,
"price": 101.5,
"orders": 1
},
{
"quantity": 700,
"price": 101.05,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 109.95,
"orders": 1
},
{
"quantity": 350,
"price": 110,
"orders": 1
},
{
"quantity": 1750,
"price": 110.65,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|73439",
"symbol": "CDSL25MAY1360PE",
"last_price": 104.4,
"volume": 196700,
"average_price": 100.9,
"oi": 64050,
"net_change": 8.25,
"total_buy_quantity": 34650,
"total_sell_quantity": 2450,
"lower_circuit_limit": 46.7,
"upper_circuit_limit": 145.6,
"last_trade_time": "1745488713892",
"oi_day_high": 64400,
"oi_day_low": 29050
},
"NSE_FO:TVSMOTOR25MAY2780PE": {
"ohlc": {
"open": 115.7,
"high": 117.2,
"low": 110.6,
"close": 111
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 109.65,
"orders": 1
},
{
"quantity": 350,
"price": 109.6,
"orders": 1
},
{
"quantity": 350,
"price": 109.45,
"orders": 1
},
{
"quantity": 350,
"price": 107.45,
"orders": 1
},
{
"quantity": 10500,
"price": 64.3,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 113.15,
"orders": 1
},
{
"quantity": 350,
"price": 115.1,
"orders": 1
},
{
"quantity": 700,
"price": 115.8,
"orders": 1
},
{
"quantity": 700,
"price": 120.15,
"orders": 1
},
{
"quantity": 700,
"price": 124.15,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|145099",
"symbol": "TVSMOTOR25MAY2780PE",
"last_price": 111,
"volume": 7000,
"average_price": 113.98,
"oi": 4900,
"net_change": -223.85,
"total_buy_quantity": 11900,
"total_sell_quantity": 4900,
"lower_circuit_limit": 35.3,
"upper_circuit_limit": 162.8,
"last_trade_time": "1745488693083",
"oi_day_high": 4900,
"oi_day_low": 350
},
"NSE_FO:TATACOMM25MAY1600PE": {
"ohlc": {
"open": 63.85,
"high": 83.3,
"low": 49.45,
"close": 53.2
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 51.65,
"orders": 1
},
{
"quantity": 750,
"price": 51.6,
"orders": 1
},
{
"quantity": 250,
"price": 51.55,
"orders": 1
},
{
"quantity": 500,
"price": 51,
"orders": 1
},
{
"quantity": 750,
"price": 50.05,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 53.5,
"orders": 1
},
{
"quantity": 750,
"price": 53.55,
"orders": 1
},
{
"quantity": 250,
"price": 53.6,
"orders": 1
},
{
"quantity": 250,
"price": 54.15,
"orders": 1
},
{
"quantity": 750,
"price": 54.85,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|127025",
"symbol": "TATACOMM25MAY1600PE",
"last_price": 53.2,
"volume": 187000,
"average_price": 59.84,
"oi": 156000,
"net_change": -14,
"total_buy_quantity": 28750,
"total_sell_quantity": 24500,
"lower_circuit_limit": 24.05,
"upper_circuit_limit": 110.35,
"last_trade_time": "1745488785516",
"oi_day_high": 156500,
"oi_day_low": 133500
},
"NSE_FO:HEROMOTOCO25MAY3950PE": {
"ohlc": {
"open": 160.5,
"high": 164.05,
"low": 140.5,
"close": 144.4
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 142.2,
"orders": 1
},
{
"quantity": 150,
"price": 130,
"orders": 1
},
{
"quantity": 6000,
"price": 85.05,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"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": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|95375",
"symbol": "HEROMOTOCO25MAY3950PE",
"last_price": 144.4,
"volume": 41400,
"average_price": 154.46,
"oi": 28350,
"net_change": -19.25,
"total_buy_quantity": 6300,
"total_sell_quantity": 0,
"lower_circuit_limit": 74.95,
"upper_circuit_limit": 252.35,
"last_trade_time": "1745488760051",
"oi_day_high": 29850,
"oi_day_low": 19950
},
"NSE_FO:AUBANK25MAY680PE": {
"ohlc": {
"open": 43.55,
"high": 43.6,
"low": 34.9,
"close": 38.3
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 37.35,
"orders": 2
},
{
"quantity": 1000,
"price": 37.3,
"orders": 1
},
{
"quantity": 1000,
"price": 37.25,
"orders": 1
},
{
"quantity": 2000,
"price": 36.85,
"orders": 1
},
{
"quantity": 1000,
"price": 36.8,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 38.3,
"orders": 1
},
{
"quantity": 2000,
"price": 38.75,
"orders": 1
},
{
"quantity": 9000,
"price": 38.8,
"orders": 1
},
{
"quantity": 2000,
"price": 38.95,
"orders": 1
},
{
"quantity": 4000,
"price": 39,
"orders": 3
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|68661",
"symbol": "AUBANK25MAY680PE",
"last_price": 38.3,
"volume": 455000,
"average_price": 37.57,
"oi": 121000,
"net_change": -25.2,
"total_buy_quantity": 23000,
"total_sell_quantity": 81000,
"lower_circuit_limit": 5.25,
"upper_circuit_limit": 61.9,
"last_trade_time": "1745488795102",
"oi_day_high": 121000,
"oi_day_low": 3000
},
"NSE_FO:VBL25MAY530PE": {
"ohlc": {
"open": 17.05,
"high": 28.45,
"low": 16.95,
"close": 25.95
},
"depth": {
"buy": [
{
"quantity": 875,
"price": 25.6,
"orders": 1
},
{
"quantity": 875,
"price": 25.55,
"orders": 1
},
{
"quantity": 875,
"price": 25.5,
"orders": 1
},
{
"quantity": 875,
"price": 25.4,
"orders": 1
},
{
"quantity": 875,
"price": 25.15,
"orders": 1
}
],
"sell": [
{
"quantity": 3500,
"price": 26.25,
"orders": 2
},
{
"quantity": 2625,
"price": 26.35,
"orders": 1
},
{
"quantity": 2625,
"price": 26.45,
"orders": 2
},
{
"quantity": 2625,
"price": 26.6,
"orders": 1
},
{
"quantity": 1750,
"price": 26.85,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|145748",
"symbol": "VBL25MAY530PE",
"last_price": 25.95,
"volume": 491750,
"average_price": 25.26,
"oi": 354375,
"net_change": 8,
"total_buy_quantity": 99750,
"total_sell_quantity": 42875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.95,
"last_trade_time": "1745488774472",
"oi_day_high": 354375,
"oi_day_low": 257250
},
"NSE_FO:BANKINDIA25MAY119CE": {
"ohlc": {
"open": 5.65,
"high": 6.25,
"low": 5.55,
"close": 5.85
},
"depth": {
"buy": [
{
"quantity": 14475,
"price": 5.8,
"orders": 3
},
{
"quantity": 4825,
"price": 5.65,
"orders": 1
},
{
"quantity": 4825,
"price": 4.5,
"orders": 1
},
{
"quantity": 241250,
"price": 3.9,
"orders": 1
},
{
"quantity": 4825,
"price": 1,
"orders": 1
}
],
"sell": [
{
"quantity": 14475,
"price": 6.1,
"orders": 3
},
{
"quantity": 14475,
"price": 6.15,
"orders": 2
},
{
"quantity": 4825,
"price": 6.2,
"orders": 1
},
{
"quantity": 4825,
"price": 6.25,
"orders": 1
},
{
"quantity": 4825,
"price": 6.3,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|74051",
"symbol": "BANKINDIA25MAY119CE",
"last_price": 5.85,
"volume": 110975,
"average_price": 5.98,
"oi": 130275,
"net_change": 0.1,
"total_buy_quantity": 279850,
"total_sell_quantity": 352225,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.75,
"last_trade_time": "1745486176464",
"oi_day_high": 130275,
"oi_day_low": 91675
},
"NSE_FO:OBEROIRLTY25MAY1680PE": {
"ohlc": {
"open": 85,
"high": 101.65,
"low": 69.75,
"close": 82.2
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 81.2,
"orders": 2
},
{
"quantity": 350,
"price": 81.1,
"orders": 1
},
{
"quantity": 700,
"price": 79.05,
"orders": 1
},
{
"quantity": 350,
"price": 79,
"orders": 1
},
{
"quantity": 350,
"price": 78,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 86.45,
"orders": 1
},
{
"quantity": 700,
"price": 87.95,
"orders": 1
},
{
"quantity": 350,
"price": 88,
"orders": 1
},
{
"quantity": 700,
"price": 94.95,
"orders": 1
},
{
"quantity": 350,
"price": 95,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|110847",
"symbol": "OBEROIRLTY25MAY1680PE",
"last_price": 82.2,
"volume": 64750,
"average_price": 86.19,
"oi": 24500,
"net_change": 2.1,
"total_buy_quantity": 65800,
"total_sell_quantity": 2800,
"lower_circuit_limit": 26.6,
"upper_circuit_limit": 121.4,
"last_trade_time": "1745488686664",
"oi_day_high": 33250,
"oi_day_low": 8400
},
"NSE_FO:MGL25MAY1320CE": {
"ohlc": {
"open": 66.95,
"high": 75.15,
"low": 63.95,
"close": 68.35
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 66.55,
"orders": 1
},
{
"quantity": 400,
"price": 66.5,
"orders": 1
},
{
"quantity": 400,
"price": 64.9,
"orders": 1
},
{
"quantity": 400,
"price": 64.8,
"orders": 1
},
{
"quantity": 400,
"price": 64.7,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 70,
"orders": 1
},
{
"quantity": 400,
"price": 70.05,
"orders": 1
},
{
"quantity": 400,
"price": 71.65,
"orders": 1
},
{
"quantity": 400,
"price": 71.95,
"orders": 1
},
{
"quantity": 400,
"price": 72,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|105645",
"symbol": "MGL25MAY1320CE",
"last_price": 68.35,
"volume": 60400,
"average_price": 70.49,
"oi": 15600,
"net_change": 1.35,
"total_buy_quantity": 13200,
"total_sell_quantity": 23600,
"lower_circuit_limit": 12.35,
"upper_circuit_limit": 121.65,
"last_trade_time": "1745488748676",
"oi_day_high": 18400,
"oi_day_low": 14000
},
"NSE_FO:IOC25MAY138CE": {
"ohlc": {
"open": 5.8,
"high": 6.5,
"low": 5.6,
"close": 6.05
},
"depth": {
"buy": [
{
"quantity": 9750,
"price": 6,
"orders": 2
},
{
"quantity": 4875,
"price": 5.95,
"orders": 1
},
{
"quantity": 29250,
"price": 5.9,
"orders": 2
},
{
"quantity": 4875,
"price": 5.85,
"orders": 1
},
{
"quantity": 4875,
"price": 5.8,
"orders": 1
}
],
"sell": [
{
"quantity": 4875,
"price": 6.15,
"orders": 1
},
{
"quantity": 43875,
"price": 6.2,
"orders": 4
},
{
"quantity": 19500,
"price": 6.25,
"orders": 3
},
{
"quantity": 19500,
"price": 6.3,
"orders": 3
},
{
"quantity": 4875,
"price": 6.45,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|106992",
"symbol": "IOC25MAY138CE",
"last_price": 6.05,
"volume": 814125,
"average_price": 5.85,
"oi": 580125,
"net_change": 0.55,
"total_buy_quantity": 107250,
"total_sell_quantity": 146250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.5,
"last_trade_time": "1745488781505",
"oi_day_high": 594750,
"oi_day_low": 234000
},
"NSE_FO:WIPRO25MAY242.5CE": {
"ohlc": {
"open": 9.85,
"high": 10.5,
"low": 8.75,
"close": 9.5
},
"depth": {
"buy": [
{
"quantity": 15000,
"price": 9.4,
"orders": 4
},
{
"quantity": 9000,
"price": 9.35,
"orders": 2
},
{
"quantity": 15000,
"price": 9.3,
"orders": 4
},
{
"quantity": 12000,
"price": 9.25,
"orders": 3
},
{
"quantity": 3000,
"price": 9.2,
"orders": 1
}
],
"sell": [
{
"quantity": 3000,
"price": 9.5,
"orders": 1
},
{
"quantity": 12000,
"price": 9.55,
"orders": 4
},
{
"quantity": 12000,
"price": 9.6,
"orders": 3
},
{
"quantity": 18000,
"price": 9.65,
"orders": 5
},
{
"quantity": 3000,
"price": 9.7,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|146129",
"symbol": "WIPRO25MAY242.5CE",
"last_price": 9.5,
"volume": 2763000,
"average_price": 9.4,
"oi": 1026000,
"net_change": -0.4,
"total_buy_quantity": 306000,
"total_sell_quantity": 195000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.9,
"last_trade_time": "1745488791252",
"oi_day_high": 1059000,
"oi_day_low": 450000
},
"NSE_FO:ASIANPAINT25MAY2460CE": {
"ohlc": {
"open": 75,
"high": 99.75,
"low": 65,
"close": 84.5
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 83.2,
"orders": 1
},
{
"quantity": 200,
"price": 82.2,
"orders": 1
},
{
"quantity": 200,
"price": 82.15,
"orders": 1
},
{
"quantity": 200,
"price": 78.35,
"orders": 1
},
{
"quantity": 400,
"price": 78.3,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 84.95,
"orders": 1
},
{
"quantity": 200,
"price": 85,
"orders": 1
},
{
"quantity": 200,
"price": 86.4,
"orders": 1
},
{
"quantity": 200,
"price": 86.45,
"orders": 1
},
{
"quantity": 200,
"price": 86.5,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|68939",
"symbol": "ASIANPAINT25MAY2460CE",
"last_price": 84.5,
"volume": 597200,
"average_price": 86.42,
"oi": 105200,
"net_change": 15.6,
"total_buy_quantity": 16000,
"total_sell_quantity": 19600,
"lower_circuit_limit": 16.55,
"upper_circuit_limit": 121.25,
"last_trade_time": "1745488795691",
"oi_day_high": 133200,
"oi_day_low": 97600
},
"NSE_FO:NYKAA25MAY195CE": {
"ohlc": {
"open": 7.8,
"high": 9.8,
"low": 7.3,
"close": 8.9
},
"depth": {
"buy": [
{
"quantity": 2950,
"price": 8.7,
"orders": 1
},
{
"quantity": 2950,
"price": 8.55,
"orders": 1
},
{
"quantity": 2950,
"price": 8.3,
"orders": 1
},
{
"quantity": 2950,
"price": 8.1,
"orders": 1
},
{
"quantity": 5900,
"price": 7.15,
"orders": 1
}
],
"sell": [
{
"quantity": 2950,
"price": 9,
"orders": 1
},
{
"quantity": 2950,
"price": 9.45,
"orders": 1
},
{
"quantity": 2950,
"price": 9.75,
"orders": 1
},
{
"quantity": 2950,
"price": 10.15,
"orders": 1
},
{
"quantity": 2950,
"price": 12.5,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|110597",
"symbol": "NYKAA25MAY195CE",
"last_price": 8.9,
"volume": 610650,
"average_price": 8.56,
"oi": 147500,
"net_change": 1.15,
"total_buy_quantity": 244850,
"total_sell_quantity": 162250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.75,
"last_trade_time": "1745488795247",
"oi_day_high": 174050,
"oi_day_low": 129800
},
"NSE_FO:BAJAJFINSV25MAY2100CE": {
"ohlc": {
"open": 97.95,
"high": 109,
"low": 81,
"close": 87.95
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 87.15,
"orders": 1
},
{
"quantity": 500,
"price": 87.1,
"orders": 1
},
{
"quantity": 500,
"price": 85.75,
"orders": 1
},
{
"quantity": 1000,
"price": 85.7,
"orders": 2
},
{
"quantity": 500,
"price": 85.65,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 87.95,
"orders": 1
},
{
"quantity": 500,
"price": 88,
"orders": 1
},
{
"quantity": 500,
"price": 88.05,
"orders": 1
},
{
"quantity": 500,
"price": 88.25,
"orders": 1
},
{
"quantity": 2000,
"price": 88.35,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|72178",
"symbol": "BAJAJFINSV25MAY2100CE",
"last_price": 87.95,
"volume": 1039500,
"average_price": 88.29,
"oi": 486500,
"net_change": -3.2,
"total_buy_quantity": 45000,
"total_sell_quantity": 104000,
"lower_circuit_limit": 34.7,
"upper_circuit_limit": 147.6,
"last_trade_time": "1745488789480",
"oi_day_high": 537500,
"oi_day_low": 426000
},
"NSE_FO:UNITDSPR25MAY1560CE": {
"ohlc": {
"open": 68.8,
"high": 87.55,
"low": 58,
"close": 63
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 58.55,
"orders": 1
},
{
"quantity": 350,
"price": 58.5,
"orders": 1
},
{
"quantity": 700,
"price": 58.1,
"orders": 1
},
{
"quantity": 700,
"price": 58.05,
"orders": 1
},
{
"quantity": 350,
"price": 58,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 62.85,
"orders": 1
},
{
"quantity": 350,
"price": 62.9,
"orders": 1
},
{
"quantity": 350,
"price": 64.15,
"orders": 1
},
{
"quantity": 700,
"price": 64.2,
"orders": 1
},
{
"quantity": 350,
"price": 64.25,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|138463",
"symbol": "UNITDSPR25MAY1560CE",
"last_price": 63,
"volume": 85750,
"average_price": 71.78,
"oi": 50400,
"net_change": -5.8,
"total_buy_quantity": 18900,
"total_sell_quantity": 30100,
"lower_circuit_limit": 22.6,
"upper_circuit_limit": 115,
"last_trade_time": "1745488799920",
"oi_day_high": 64400,
"oi_day_low": 50400
},
"NSE_FO:NESTLEIND25MAY2440PE": {
"ohlc": {
"open": 65,
"high": 104.1,
"low": 45.65,
"close": 68
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 68.6,
"orders": 1
},
{
"quantity": 200,
"price": 68.55,
"orders": 1
},
{
"quantity": 200,
"price": 68.05,
"orders": 1
},
{
"quantity": 200,
"price": 68,
"orders": 1
},
{
"quantity": 200,
"price": 67.4,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 69.55,
"orders": 1
},
{
"quantity": 200,
"price": 69.6,
"orders": 1
},
{
"quantity": 200,
"price": 71.75,
"orders": 1
},
{
"quantity": 200,
"price": 71.8,
"orders": 1
},
{
"quantity": 200,
"price": 76.95,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|108890",
"symbol": "NESTLEIND25MAY2440PE",
"last_price": 68,
"volume": 529800,
"average_price": 71.23,
"oi": 62000,
"net_change": -5.15,
"total_buy_quantity": 16400,
"total_sell_quantity": 5200,
"lower_circuit_limit": 11.15,
"upper_circuit_limit": 113.85,
"last_trade_time": "1745488796958",
"oi_day_high": 68600,
"oi_day_low": 5200
},
"NSE_FO:PERSISTENT25MAY5200PE": {
"ohlc": {
"open": 251,
"high": 304.6,
"low": 198.55,
"close": 299.9
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 240.05,
"orders": 1
},
{
"quantity": 100,
"price": 240,
"orders": 1
},
{
"quantity": 100,
"price": 230,
"orders": 1
},
{
"quantity": 100,
"price": 220,
"orders": 1
},
{
"quantity": 200,
"price": 201,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 304.6,
"orders": 1
},
{
"quantity": 4000,
"price": 350,
"orders": 1
},
{
"quantity": 100,
"price": 388.8,
"orders": 1
},
{
"quantity": 4000,
"price": 415.7,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|114445",
"symbol": "PERSISTENT25MAY5200PE",
"last_price": 299.9,
"volume": 306200,
"average_price": 255.66,
"oi": 83300,
"net_change": -10.95,
"total_buy_quantity": 900,
"total_sell_quantity": 8200,
"lower_circuit_limit": 135.4,
"upper_circuit_limit": 486.3,
"last_trade_time": "1745488797385",
"oi_day_high": 84900,
"oi_day_low": 48700
},
"NSE_FO:HDFCBANK25MAY1920PE": {
"ohlc": {
"open": 48,
"high": 48,
"low": 39.55,
"close": 44.65
},
"depth": {
"buy": [
{
"quantity": 2200,
"price": 44.55,
"orders": 1
},
{
"quantity": 550,
"price": 44.4,
"orders": 1
},
{
"quantity": 550,
"price": 44.3,
"orders": 1
},
{
"quantity": 550,
"price": 44.25,
"orders": 1
},
{
"quantity": 1100,
"price": 44.2,
"orders": 2
}
],
"sell": [
{
"quantity": 550,
"price": 44.8,
"orders": 1
},
{
"quantity": 550,
"price": 44.85,
"orders": 1
},
{
"quantity": 550,
"price": 44.9,
"orders": 1
},
{
"quantity": 550,
"price": 44.95,
"orders": 1
},
{
"quantity": 8800,
"price": 45,
"orders": 7
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|87326",
"symbol": "HDFCBANK25MAY1920PE",
"last_price": 44.65,
"volume": 2830850,
"average_price": 43.18,
"oi": 1184150,
"net_change": 5.95,
"total_buy_quantity": 75900,
"total_sell_quantity": 128700,
"lower_circuit_limit": 5.45,
"upper_circuit_limit": 71.95,
"last_trade_time": "1745488798058",
"oi_day_high": 1193500,
"oi_day_low": 559350
},
"NSE_FO:JIOFIN25MAY260CE": {
"ohlc": {
"open": 10.85,
"high": 11.2,
"low": 9.55,
"close": 10.5
},
"depth": {
"buy": [
{
"quantity": 1650,
"price": 10.45,
"orders": 1
},
{
"quantity": 3300,
"price": 10.4,
"orders": 2
},
{
"quantity": 6600,
"price": 10.35,
"orders": 4
},
{
"quantity": 13200,
"price": 10.3,
"orders": 6
},
{
"quantity": 9900,
"price": 10.25,
"orders": 6
}
],
"sell": [
{
"quantity": 14850,
"price": 10.5,
"orders": 4
},
{
"quantity": 3300,
"price": 10.55,
"orders": 2
},
{
"quantity": 1650,
"price": 10.6,
"orders": 1
},
{
"quantity": 11550,
"price": 10.65,
"orders": 7
},
{
"quantity": 9900,
"price": 10.7,
"orders": 5
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|97762",
"symbol": "JIOFIN25MAY260CE",
"last_price": 10.5,
"volume": 6380550,
"average_price": 10.49,
"oi": 3565650,
"net_change": -0.1,
"total_buy_quantity": 331650,
"total_sell_quantity": 490050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.6,
"last_trade_time": "1745488790254",
"oi_day_high": 3861000,
"oi_day_low": 3156450
},
"NSE_FO:MANAPPURAM25MAY230CE": {
"ohlc": {
"open": 10.7,
"high": 10.9,
"low": 2.9,
"close": 2.95
},
"depth": {
"buy": [
{
"quantity": 18000,
"price": 3.05,
"orders": 1
},
{
"quantity": 12000,
"price": 3,
"orders": 4
},
{
"quantity": 3000,
"price": 2.95,
"orders": 1
},
{
"quantity": 9000,
"price": 2.9,
"orders": 3
},
{
"quantity": 3000,
"price": 2.85,
"orders": 1
}
],
"sell": [
{
"quantity": 3000,
"price": 3.1,
"orders": 1
},
{
"quantity": 138000,
"price": 3.15,
"orders": 2
},
{
"quantity": 3000,
"price": 3.2,
"orders": 1
},
{
"quantity": 45000,
"price": 3.25,
"orders": 3
},
{
"quantity": 3000,
"price": 3.3,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|103980",
"symbol": "MANAPPURAM25MAY230CE",
"last_price": 2.95,
"volume": 10956000,
"average_price": 4.78,
"oi": 4641000,
"net_change": -2.15,
"total_buy_quantity": 246000,
"total_sell_quantity": 1332000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.15,
"last_trade_time": "1745488799074",
"oi_day_high": 4641000,
"oi_day_low": 30000
},
"NSE_FO:BAJAJ-AUTO25MAY8200CE": {
"ohlc": {
"open": 392,
"high": 426.25,
"low": 314.35,
"close": 333.95
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 330.05,
"orders": 1
},
{
"quantity": 75,
"price": 330,
"orders": 1
},
{
"quantity": 75,
"price": 327.45,
"orders": 1
},
{
"quantity": 75,
"price": 326.1,
"orders": 1
},
{
"quantity": 75,
"price": 323.4,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 334.8,
"orders": 1
},
{
"quantity": 75,
"price": 334.95,
"orders": 1
},
{
"quantity": 150,
"price": 335,
"orders": 1
},
{
"quantity": 75,
"price": 339,
"orders": 1
},
{
"quantity": 75,
"price": 343.55,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|69518",
"symbol": "BAJAJ-AUTO25MAY8200CE",
"last_price": 333.95,
"volume": 63600,
"average_price": 371.78,
"oi": 33075,
"net_change": -59.9,
"total_buy_quantity": 1575,
"total_sell_quantity": 3000,
"lower_circuit_limit": 143.25,
"upper_circuit_limit": 644.45,
"last_trade_time": "1745488798389",
"oi_day_high": 36375,
"oi_day_low": 31425
},
"NSE_FO:NTPC25MAY365PE": {
"ohlc": {
"open": 12.65,
"high": 13.5,
"low": 11.05,
"close": 11.95
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 11.8,
"orders": 1
},
{
"quantity": 3000,
"price": 11.75,
"orders": 2
},
{
"quantity": 7500,
"price": 11.7,
"orders": 5
},
{
"quantity": 6000,
"price": 11.65,
"orders": 4
},
{
"quantity": 3000,
"price": 11.6,
"orders": 2
}
],
"sell": [
{
"quantity": 3000,
"price": 11.95,
"orders": 2
},
{
"quantity": 3000,
"price": 12,
"orders": 2
},
{
"quantity": 3000,
"price": 12.05,
"orders": 2
},
{
"quantity": 4500,
"price": 12.1,
"orders": 3
},
{
"quantity": 3000,
"price": 12.15,
"orders": 2
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|124356",
"symbol": "NTPC25MAY365PE",
"last_price": 11.95,
"volume": 1807500,
"average_price": 12.49,
"oi": 1390500,
"net_change": -0.05,
"total_buy_quantity": 141000,
"total_sell_quantity": 115500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32,
"last_trade_time": "1745488790621",
"oi_day_high": 1434000,
"oi_day_low": 594000
},
"NSE_FO:GLENMARK25MAY1440CE": {
"ohlc": {
"open": 57.55,
"high": 71,
"low": 52,
"close": 61.4
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 57.75,
"orders": 2
},
{
"quantity": 325,
"price": 57.65,
"orders": 1
},
{
"quantity": 325,
"price": 57.6,
"orders": 1
},
{
"quantity": 325,
"price": 57.05,
"orders": 1
},
{
"quantity": 325,
"price": 57,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 61.2,
"orders": 1
},
{
"quantity": 975,
"price": 61.5,
"orders": 3
},
{
"quantity": 325,
"price": 61.55,
"orders": 1
},
{
"quantity": 325,
"price": 62.05,
"orders": 1
},
{
"quantity": 325,
"price": 62.35,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|83170",
"symbol": "GLENMARK25MAY1440CE",
"last_price": 61.4,
"volume": 238225,
"average_price": 64.44,
"oi": 85150,
"net_change": 3.9,
"total_buy_quantity": 21125,
"total_sell_quantity": 19500,
"lower_circuit_limit": 16.7,
"upper_circuit_limit": 98.3,
"last_trade_time": "1745488785658",
"oi_day_high": 88725,
"oi_day_low": 60450
},
"NSE_FO:GODREJPROP25MAY2150CE": {
"ohlc": {
"open": 120.05,
"high": 127.85,
"low": 109.5,
"close": 110.9
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 111.35,
"orders": 1
},
{
"quantity": 225,
"price": 110.65,
"orders": 1
},
{
"quantity": 225,
"price": 110.5,
"orders": 1
},
{
"quantity": 225,
"price": 110,
"orders": 1
},
{
"quantity": 450,
"price": 101.1,
"orders": 1
}
],
"sell": [
{
"quantity": 225,
"price": 113.9,
"orders": 1
},
{
"quantity": 225,
"price": 114.95,
"orders": 1
},
{
"quantity": 225,
"price": 115,
"orders": 1
},
{
"quantity": 225,
"price": 120,
"orders": 1
},
{
"quantity": 225,
"price": 122,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|90760",
"symbol": "GODREJPROP25MAY2150CE",
"last_price": 110.9,
"volume": 65250,
"average_price": 118.39,
"oi": 49725,
"net_change": -9.15,
"total_buy_quantity": 1800,
"total_sell_quantity": 5400,
"lower_circuit_limit": 30.25,
"upper_circuit_limit": 209.85,
"last_trade_time": "1745488507595",
"oi_day_high": 50850,
"oi_day_low": 47025
},
"NSE_FO:BANDHANBNK25MAY170PE": {
"ohlc": {
"open": 8.45,
"high": 8.5,
"low": 7.05,
"close": 7.75
},
"depth": {
"buy": [
{
"quantity": 5600,
"price": 7.7,
"orders": 2
},
{
"quantity": 19600,
"price": 7.65,
"orders": 5
},
{
"quantity": 19600,
"price": 7.6,
"orders": 7
},
{
"quantity": 11200,
"price": 7.55,
"orders": 3
},
{
"quantity": 5600,
"price": 7.5,
"orders": 2
}
],
"sell": [
{
"quantity": 5600,
"price": 7.75,
"orders": 1
},
{
"quantity": 8400,
"price": 7.8,
"orders": 3
},
{
"quantity": 28000,
"price": 7.85,
"orders": 6
},
{
"quantity": 14000,
"price": 7.9,
"orders": 3
},
{
"quantity": 25200,
"price": 7.95,
"orders": 3
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|70275",
"symbol": "BANDHANBNK25MAY170PE",
"last_price": 7.75,
"volume": 2010400,
"average_price": 7.71,
"oi": 1430800,
"net_change": -0.05,
"total_buy_quantity": 299600,
"total_sell_quantity": 425600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.8,
"last_trade_time": "1745488794043",
"oi_day_high": 1430800,
"oi_day_low": 926800
},
"NSE_FO:BSE25MAY6500CE": {
"ohlc": {
"open": 314.3,
"high": 377,
"low": 301.65,
"close": 336.05
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 336,
"orders": 1
},
{
"quantity": 125,
"price": 335.05,
"orders": 1
},
{
"quantity": 375,
"price": 335,
"orders": 2
},
{
"quantity": 125,
"price": 334.05,
"orders": 1
},
{
"quantity": 250,
"price": 334,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 340.4,
"orders": 1
},
{
"quantity": 125,
"price": 340.45,
"orders": 1
},
{
"quantity": 125,
"price": 340.95,
"orders": 1
},
{
"quantity": 1250,
"price": 341,
"orders": 1
},
{
"quantity": 125,
"price": 342.9,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|35243",
"symbol": "BSE25MAY6500CE",
"last_price": 336.05,
"volume": 790625,
"average_price": 344.62,
"oi": 216750,
"net_change": 5.2,
"total_buy_quantity": 12750,
"total_sell_quantity": 34625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 722.25,
"last_trade_time": "1745488799514",
"oi_day_high": 219000,
"oi_day_low": 140125
},
"NSE_FO:TORNTPOWER25MAY1600CE": {
"ohlc": {
"open": 87.45,
"high": 99.35,
"low": 83.6,
"close": 83.6
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 84,
"orders": 1
},
{
"quantity": 1500,
"price": 83.6,
"orders": 1
},
{
"quantity": 375,
"price": 78.05,
"orders": 1
},
{
"quantity": 375,
"price": 78,
"orders": 1
},
{
"quantity": 375,
"price": 73,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 92.2,
"orders": 1
},
{
"quantity": 375,
"price": 92.25,
"orders": 1
},
{
"quantity": 375,
"price": 92.35,
"orders": 1
},
{
"quantity": 375,
"price": 99,
"orders": 1
},
{
"quantity": 375,
"price": 99.55,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|135476",
"symbol": "TORNTPOWER25MAY1600CE",
"last_price": 83.6,
"volume": 7500,
"average_price": 89.53,
"oi": 13125,
"net_change": -7.4,
"total_buy_quantity": 3000,
"total_sell_quantity": 5250,
"lower_circuit_limit": 20.3,
"upper_circuit_limit": 161.7,
"last_trade_time": "1745488236962",
"oi_day_high": 14250,
"oi_day_low": 12000
},
"NSE_FO:LTF25MAY180PE": {
"ohlc": {
"open": 12.95,
"high": 12.95,
"low": 10.35,
"close": 10.85
},
"depth": {
"buy": [
{
"quantity": 13386,
"price": 10.25,
"orders": 2
},
{
"quantity": 4462,
"price": 9.7,
"orders": 1
},
{
"quantity": 4462,
"price": 9.65,
"orders": 1
},
{
"quantity": 4462,
"price": 9,
"orders": 1
},
{
"quantity": 178480,
"price": 6.9,
"orders": 1
}
],
"sell": [
{
"quantity": 4462,
"price": 11.1,
"orders": 1
},
{
"quantity": 8924,
"price": 11.15,
"orders": 2
},
{
"quantity": 13386,
"price": 11.35,
"orders": 2
},
{
"quantity": 4462,
"price": 11.4,
"orders": 1
},
{
"quantity": 4462,
"price": 11.5,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|102369",
"symbol": "LTF25MAY180PE",
"last_price": 10.85,
"volume": 472972,
"average_price": 11.36,
"oi": 281106,
"net_change": -1.05,
"total_buy_quantity": 214176,
"total_sell_quantity": 307878,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.9,
"last_trade_time": "1745488754121",
"oi_day_high": 281106,
"oi_day_low": 120474
},
"NSE_FO:HINDCOPPER25MAY225PE": {
"ohlc": {
"open": 10.3,
"high": 11.7,
"low": 10.3,
"close": 11.4
},
"depth": {
"buy": [
{
"quantity": 2650,
"price": 11.2,
"orders": 1
},
{
"quantity": 7950,
"price": 11.15,
"orders": 1
},
{
"quantity": 2650,
"price": 10.75,
"orders": 1
},
{
"quantity": 106000,
"price": 7.15,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 106000,
"price": 20.3,
"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": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|97274",
"symbol": "HINDCOPPER25MAY225PE",
"last_price": 11.4,
"volume": 50350,
"average_price": 11.26,
"oi": 90100,
"net_change": 0,
"total_buy_quantity": 119250,
"total_sell_quantity": 106000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.4,
"last_trade_time": "1745487959533",
"oi_day_high": 92750,
"oi_day_low": 60950
},
"NSE_FO:MARUTI25MAY11900CE": {
"ohlc": {
"open": 424.05,
"high": 479.7,
"low": 342.6,
"close": 378
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 378.05,
"orders": 1
},
{
"quantity": 50,
"price": 377.7,
"orders": 1
},
{
"quantity": 100,
"price": 377,
"orders": 2
},
{
"quantity": 50,
"price": 370.05,
"orders": 1
},
{
"quantity": 50,
"price": 370,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 380,
"orders": 2
},
{
"quantity": 50,
"price": 381.8,
"orders": 1
},
{
"quantity": 50,
"price": 381.85,
"orders": 1
},
{
"quantity": 200,
"price": 382.5,
"orders": 1
},
{
"quantity": 50,
"price": 384,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|117770",
"symbol": "MARUTI25MAY11900CE",
"last_price": 378,
"volume": 155750,
"average_price": 405.36,
"oi": 51150,
"net_change": -19.2,
"total_buy_quantity": 4300,
"total_sell_quantity": 4900,
"lower_circuit_limit": 128.35,
"upper_circuit_limit": 666.05,
"last_trade_time": "1745488796952",
"oi_day_high": 51300,
"oi_day_low": 25850
},
"NSE_FO:IGL25MAY185PE": {
"ohlc": {
"open": 9.05,
"high": 9.05,
"low": 8.25,
"close": 8.65
},
"depth": {
"buy": [
{
"quantity": 2750,
"price": 8.65,
"orders": 1
},
{
"quantity": 5500,
"price": 8.6,
"orders": 2
},
{
"quantity": 2750,
"price": 8.55,
"orders": 1
},
{
"quantity": 2750,
"price": 8.5,
"orders": 1
},
{
"quantity": 2750,
"price": 8.45,
"orders": 1
}
],
"sell": [
{
"quantity": 5500,
"price": 8.8,
"orders": 2
},
{
"quantity": 8250,
"price": 8.85,
"orders": 3
},
{
"quantity": 5500,
"price": 8.9,
"orders": 2
},
{
"quantity": 19250,
"price": 8.95,
"orders": 3
},
{
"quantity": 2750,
"price": 9,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|92188",
"symbol": "IGL25MAY185PE",
"last_price": 8.65,
"volume": 264000,
"average_price": 8.71,
"oi": 489500,
"net_change": -0.7,
"total_buy_quantity": 198000,
"total_sell_quantity": 233750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.35,
"last_trade_time": "1745488701718",
"oi_day_high": 489500,
"oi_day_low": 376750
},
"NSE_FO:TORNTPHARM25MAY3350PE": {
"ohlc": {
"open": 148.4,
"high": 148.4,
"low": 124.75,
"close": 125.7
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 122.4,
"orders": 1
},
{
"quantity": 250,
"price": 122.35,
"orders": 1
},
{
"quantity": 250,
"price": 122.25,
"orders": 1
},
{
"quantity": 250,
"price": 122.15,
"orders": 1
},
{
"quantity": 500,
"price": 117.3,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 129.4,
"orders": 1
},
{
"quantity": 250,
"price": 129.45,
"orders": 1
},
{
"quantity": 250,
"price": 129.55,
"orders": 1
},
{
"quantity": 250,
"price": 129.65,
"orders": 1
},
{
"quantity": 1500,
"price": 129.8,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|144796",
"symbol": "TORNTPHARM25MAY3350PE",
"last_price": 125.7,
"volume": 6000,
"average_price": 131.67,
"oi": 11000,
"net_change": -15.65,
"total_buy_quantity": 3250,
"total_sell_quantity": 20000,
"lower_circuit_limit": 71.15,
"upper_circuit_limit": 211.55,
"last_trade_time": "1745488590036",
"oi_day_high": 11000,
"oi_day_low": 8250
},
"NSE_FO:YESBANK25MAY18PE": {
"ohlc": {
"open": 0.5,
"high": 0.5,
"low": 0.4,
"close": 0.5
},
"depth": {
"buy": [
{
"quantity": 208000,
"price": 0.5,
"orders": 4
},
{
"quantity": 676000,
"price": 0.45,
"orders": 14
},
{
"quantity": 416000,
"price": 0.4,
"orders": 11
},
{
"quantity": 1456000,
"price": 0.35,
"orders": 5
},
{
"quantity": 2184000,
"price": 0.3,
"orders": 6
}
],
"sell": [
{
"quantity": 1066000,
"price": 0.55,
"orders": 23
},
{
"quantity": 182000,
"price": 0.6,
"orders": 4
},
{
"quantity": 208000,
"price": 0.65,
"orders": 5
},
{
"quantity": 52000,
"price": 0.7,
"orders": 2
},
{
"quantity": 156000,
"price": 0.75,
"orders": 2
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|140560",
"symbol": "YESBANK25MAY18PE",
"last_price": 0.5,
"volume": 10218000,
"average_price": 0.48,
"oi": 15808000,
"net_change": 0,
"total_buy_quantity": 17758000,
"total_sell_quantity": 2288000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.5,
"last_trade_time": "1745488754421",
"oi_day_high": 15808000,
"oi_day_low": 11986000
},
"NSE_FO:MPHASIS25MAY2460PE": {
"ohlc": {
"open": 0,
"high": 0,
"low": 0,
"close": 0
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 72,
"orders": 1
},
{
"quantity": 11000,
"price": 71.95,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"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": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|120545",
"symbol": "MPHASIS25MAY2460PE",
"last_price": 0,
"volume": 0,
"average_price": 0,
"oi": 0,
"net_change": -114.6,
"total_buy_quantity": 11275,
"total_sell_quantity": 0,
"lower_circuit_limit": 34.4,
"upper_circuit_limit": 163.8,
"last_trade_time": "315513000000",
"oi_day_high": 0,
"oi_day_low": 0
},
"NSE_FO:DMART25MAY4500PE": {
"ohlc": {
"open": 210.05,
"high": 262,
"low": 192,
"close": 216
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 216,
"orders": 1
},
{
"quantity": 150,
"price": 215,
"orders": 1
},
{
"quantity": 150,
"price": 209.05,
"orders": 1
},
{
"quantity": 150,
"price": 209,
"orders": 1
},
{
"quantity": 300,
"price": 208.95,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 222,
"orders": 1
},
{
"quantity": 300,
"price": 222.05,
"orders": 1
},
{
"quantity": 150,
"price": 222.1,
"orders": 1
},
{
"quantity": 150,
"price": 230,
"orders": 1
},
{
"quantity": 750,
"price": 233.95,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|80824",
"symbol": "DMART25MAY4500PE",
"last_price": 216,
"volume": 49500,
"average_price": 229.97,
"oi": 21150,
"net_change": 5.25,
"total_buy_quantity": 10650,
"total_sell_quantity": 9450,
"lower_circuit_limit": 96.35,
"upper_circuit_limit": 325.15,
"last_trade_time": "1745488795843",
"oi_day_high": 21150,
"oi_day_low": 9600
},
"NSE_FO:LODHA25MAY1320PE": {
"ohlc": {
"open": 74.1,
"high": 102.25,
"low": 74.1,
"close": 84
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 76.05,
"orders": 2
},
{
"quantity": 450,
"price": 75.25,
"orders": 1
},
{
"quantity": 900,
"price": 74.85,
"orders": 2
},
{
"quantity": 4050,
"price": 70.7,
"orders": 1
},
{
"quantity": 900,
"price": 69.15,
"orders": 2
}
],
"sell": [
{
"quantity": 450,
"price": 86.7,
"orders": 1
},
{
"quantity": 450,
"price": 86.75,
"orders": 1
},
{
"quantity": 450,
"price": 96.2,
"orders": 1
},
{
"quantity": 450,
"price": 101,
"orders": 1
},
{
"quantity": 450,
"price": 101.9,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|101627",
"symbol": "LODHA25MAY1320PE",
"last_price": 84,
"volume": 166950,
"average_price": 92.88,
"oi": 61200,
"net_change": 9.85,
"total_buy_quantity": 25650,
"total_sell_quantity": 3600,
"lower_circuit_limit": 29.9,
"upper_circuit_limit": 118.4,
"last_trade_time": "1745488604970",
"oi_day_high": 66600,
"oi_day_low": 45000
},
"NSE_FO:ABB25MAY5700PE": {
"ohlc": {
"open": 267.15,
"high": 314.9,
"low": 254,
"close": 269.45
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 264.95,
"orders": 1
},
{
"quantity": 125,
"price": 263.45,
"orders": 1
},
{
"quantity": 125,
"price": 261.7,
"orders": 1
},
{
"quantity": 750,
"price": 259.3,
"orders": 2
},
{
"quantity": 625,
"price": 257.95,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 271.05,
"orders": 1
},
{
"quantity": 125,
"price": 271.1,
"orders": 1
},
{
"quantity": 125,
"price": 271.5,
"orders": 1
},
{
"quantity": 125,
"price": 271.8,
"orders": 1
},
{
"quantity": 125,
"price": 271.85,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|65258",
"symbol": "ABB25MAY5700PE",
"last_price": 269.45,
"volume": 35250,
"average_price": 271.11,
"oi": 22000,
"net_change": 2.3,
"total_buy_quantity": 5625,
"total_sell_quantity": 3000,
"lower_circuit_limit": 89.05,
"upper_circuit_limit": 445.25,
"last_trade_time": "1745488721958",
"oi_day_high": 22875,
"oi_day_low": 12625
},
"NSE_FO:PNBHOUSING25MAY1000PE": {
"ohlc": {
"open": 44.5,
"high": 55.4,
"low": 44.5,
"close": 53.4
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 52.25,
"orders": 1
},
{
"quantity": 650,
"price": 52.2,
"orders": 1
},
{
"quantity": 1950,
"price": 52.05,
"orders": 1
},
{
"quantity": 650,
"price": 51.15,
"orders": 1
},
{
"quantity": 1950,
"price": 51.1,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 55,
"orders": 1
},
{
"quantity": 650,
"price": 55.05,
"orders": 1
},
{
"quantity": 650,
"price": 55.1,
"orders": 1
},
{
"quantity": 650,
"price": 55.35,
"orders": 1
},
{
"quantity": 1950,
"price": 55.4,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|130560",
"symbol": "PNBHOUSING25MAY1000PE",
"last_price": 53.4,
"volume": 157300,
"average_price": 50.97,
"oi": 142350,
"net_change": 1.15,
"total_buy_quantity": 48750,
"total_sell_quantity": 17550,
"lower_circuit_limit": 16.2,
"upper_circuit_limit": 88.3,
"last_trade_time": "1745488774232",
"oi_day_high": 142350,
"oi_day_low": 86450
},
"NSE_FO:INOXWIND25MAY180CE": {
"ohlc": {
"open": 11.6,
"high": 15.05,
"low": 11,
"close": 13.9
},
"depth": {
"buy": [
{
"quantity": 6450,
"price": 14,
"orders": 2
},
{
"quantity": 3225,
"price": 13.8,
"orders": 1
},
{
"quantity": 6450,
"price": 13.75,
"orders": 2
},
{
"quantity": 3225,
"price": 13.7,
"orders": 1
},
{
"quantity": 6450,
"price": 13.65,
"orders": 2
}
],
"sell": [
{
"quantity": 3225,
"price": 14.35,
"orders": 1
},
{
"quantity": 3225,
"price": 14.4,
"orders": 1
},
{
"quantity": 6450,
"price": 14.45,
"orders": 2
},
{
"quantity": 29025,
"price": 14.5,
"orders": 7
},
{
"quantity": 6450,
"price": 14.55,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|106101",
"symbol": "INOXWIND25MAY180CE",
"last_price": 13.9,
"volume": 4840725,
"average_price": 13.83,
"oi": 983625,
"net_change": 1.95,
"total_buy_quantity": 293475,
"total_sell_quantity": 490200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.95,
"last_trade_time": "1745488780971",
"oi_day_high": 1209375,
"oi_day_low": 599850
},
"NSE_FO:BOSCHLTD25MAY28500CE": {
"ohlc": {
"open": 1040.6,
"high": 1040.6,
"low": 899,
"close": 920
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 921,
"orders": 1
},
{
"quantity": 25,
"price": 920,
"orders": 1
},
{
"quantity": 75,
"price": 897.35,
"orders": 1
},
{
"quantity": 75,
"price": 873.95,
"orders": 1
},
{
"quantity": 50,
"price": 873.9,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 1000,
"orders": 1
},
{
"quantity": 25,
"price": 1199,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|76085",
"symbol": "BOSCHLTD25MAY28500CE",
"last_price": 920,
"volume": 425,
"average_price": 933.11,
"oi": 250,
"net_change": 95,
"total_buy_quantity": 650,
"total_sell_quantity": 50,
"lower_circuit_limit": 393.4,
"upper_circuit_limit": 1781.1,
"last_trade_time": "1745487448052",
"oi_day_high": 250,
"oi_day_low": 75
},
"NSE_FO:IRCTC25MAY780CE": {
"ohlc": {
"open": 29,
"high": 32.75,
"low": 24.6,
"close": 27.2
},
"depth": {
"buy": [
{
"quantity": 875,
"price": 26.85,
"orders": 1
},
{
"quantity": 1750,
"price": 26.8,
"orders": 2
},
{
"quantity": 875,
"price": 26.75,
"orders": 1
},
{
"quantity": 875,
"price": 26.7,
"orders": 1
},
{
"quantity": 875,
"price": 26.65,
"orders": 1
}
],
"sell": [
{
"quantity": 875,
"price": 27.15,
"orders": 1
},
{
"quantity": 875,
"price": 27.2,
"orders": 1
},
{
"quantity": 875,
"price": 27.35,
"orders": 1
},
{
"quantity": 875,
"price": 27.4,
"orders": 1
},
{
"quantity": 1750,
"price": 27.45,
"orders": 2
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|95969",
"symbol": "IRCTC25MAY780CE",
"last_price": 27.2,
"volume": 467250,
"average_price": 27.96,
"oi": 300125,
"net_change": -4.9,
"total_buy_quantity": 62125,
"total_sell_quantity": 98875,
"lower_circuit_limit": 6.6,
"upper_circuit_limit": 57.6,
"last_trade_time": "1745488791621",
"oi_day_high": 308875,
"oi_day_low": 220500
},
"NSE_FO:IIFL25MAY375CE": {
"ohlc": {
"open": 28.75,
"high": 28.75,
"low": 23.6,
"close": 24.9
},
"depth": {
"buy": [
{
"quantity": 1550,
"price": 23.8,
"orders": 1
},
{
"quantity": 1550,
"price": 23.75,
"orders": 1
},
{
"quantity": 1550,
"price": 22.85,
"orders": 1
},
{
"quantity": 1550,
"price": 22.8,
"orders": 1
},
{
"quantity": 1550,
"price": 20,
"orders": 1
}
],
"sell": [
{
"quantity": 1550,
"price": 24.45,
"orders": 1
},
{
"quantity": 1550,
"price": 24.5,
"orders": 1
},
{
"quantity": 3100,
"price": 24.6,
"orders": 2
},
{
"quantity": 1550,
"price": 25.25,
"orders": 1
},
{
"quantity": 1550,
"price": 25.3,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|102872",
"symbol": "IIFL25MAY375CE",
"last_price": 24.9,
"volume": 32550,
"average_price": 25.21,
"oi": 21700,
"net_change": -2.8,
"total_buy_quantity": 79050,
"total_sell_quantity": 124000,
"lower_circuit_limit": 7.7,
"upper_circuit_limit": 47.7,
"last_trade_time": "1745488670365",
"oi_day_high": 21700,
"oi_day_low": 17050
},
"NSE_FO:PRESTIGE25MAY1300PE": {
"ohlc": {
"open": 72.6,
"high": 81.95,
"low": 66.9,
"close": 71.95
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 68,
"orders": 1
},
{
"quantity": 19500,
"price": 39.2,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 325,
"price": 73.75,
"orders": 1
},
{
"quantity": 325,
"price": 73.8,
"orders": 1
},
{
"quantity": 1950,
"price": 73.9,
"orders": 1
},
{
"quantity": 325,
"price": 74,
"orders": 1
},
{
"quantity": 325,
"price": 74.25,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|118570",
"symbol": "PRESTIGE25MAY1300PE",
"last_price": 71.95,
"volume": 149825,
"average_price": 75.08,
"oi": 59150,
"net_change": 9.55,
"total_buy_quantity": 19825,
"total_sell_quantity": 12350,
"lower_circuit_limit": 16.55,
"upper_circuit_limit": 108.25,
"last_trade_time": "1745488798000",
"oi_day_high": 63375,
"oi_day_low": 41275
},
"NSE_FO:IDEA25MAY8CE": {
"ohlc": {
"open": 0.6,
"high": 0.7,
"low": 0.5,
"close": 0.55
},
"depth": {
"buy": [
{
"quantity": 18720000,
"price": 0.5,
"orders": 81
},
{
"quantity": 20800000,
"price": 0.45,
"orders": 45
},
{
"quantity": 19040000,
"price": 0.4,
"orders": 34
},
{
"quantity": 13160000,
"price": 0.35,
"orders": 22
},
{
"quantity": 12280000,
"price": 0.3,
"orders": 18
}
],
"sell": [
{
"quantity": 10640000,
"price": 0.55,
"orders": 40
},
{
"quantity": 7840000,
"price": 0.6,
"orders": 41
},
{
"quantity": 7360000,
"price": 0.65,
"orders": 38
},
{
"quantity": 9280000,
"price": 0.7,
"orders": 62
},
{
"quantity": 5680000,
"price": 0.75,
"orders": 22
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|91446",
"symbol": "IDEA25MAY8CE",
"last_price": 0.55,
"volume": 128920000,
"average_price": 0.6,
"oi": 169200000,
"net_change": -0.1,
"total_buy_quantity": 112800000,
"total_sell_quantity": 52520000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.65,
"last_trade_time": "1745488797309",
"oi_day_high": 169200000,
"oi_day_low": 147560000
},
"NSE_FO:ASTRAL25MAY1400PE": {
"ohlc": {
"open": 54.85,
"high": 66.5,
"low": 51,
"close": 61
},
"depth": {
"buy": [
{
"quantity": 734,
"price": 61.05,
"orders": 2
},
{
"quantity": 367,
"price": 57.8,
"orders": 1
},
{
"quantity": 367,
"price": 57.75,
"orders": 1
},
{
"quantity": 734,
"price": 56.55,
"orders": 1
},
{
"quantity": 367,
"price": 56.5,
"orders": 1
}
],
"sell": [
{
"quantity": 367,
"price": 64.95,
"orders": 1
},
{
"quantity": 367,
"price": 65,
"orders": 1
},
{
"quantity": 367,
"price": 65.8,
"orders": 1
},
{
"quantity": 367,
"price": 65.85,
"orders": 1
},
{
"quantity": 367,
"price": 65.9,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|67957",
"symbol": "ASTRAL25MAY1400PE",
"last_price": 61,
"volume": 128817,
"average_price": 60.85,
"oi": 190473,
"net_change": 7.25,
"total_buy_quantity": 22020,
"total_sell_quantity": 15047,
"lower_circuit_limit": 22.3,
"upper_circuit_limit": 85.2,
"last_trade_time": "1745488715477",
"oi_day_high": 190473,
"oi_day_low": 132120
},
"NSE_FO:SUNPHARMA25MAY1800CE": {
"ohlc": {
"open": 61.45,
"high": 66.9,
"low": 54,
"close": 66
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 65.5,
"orders": 1
},
{
"quantity": 350,
"price": 65.15,
"orders": 1
},
{
"quantity": 350,
"price": 65.1,
"orders": 1
},
{
"quantity": 700,
"price": 65.05,
"orders": 1
},
{
"quantity": 1400,
"price": 65,
"orders": 3
}
],
"sell": [
{
"quantity": 1400,
"price": 66,
"orders": 4
},
{
"quantity": 350,
"price": 66.05,
"orders": 1
},
{
"quantity": 350,
"price": 66.3,
"orders": 1
},
{
"quantity": 700,
"price": 66.45,
"orders": 1
},
{
"quantity": 350,
"price": 66.5,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|125704",
"symbol": "SUNPHARMA25MAY1800CE",
"last_price": 66,
"volume": 1977500,
"average_price": 62.7,
"oi": 472150,
"net_change": 4.6,
"total_buy_quantity": 66150,
"total_sell_quantity": 81900,
"lower_circuit_limit": 24.3,
"upper_circuit_limit": 98.5,
"last_trade_time": "1745488799999",
"oi_day_high": 548450,
"oi_day_low": 472150
},
"NSE_FO:MAXHEALTH25MAY1120PE": {
"ohlc": {
"open": 62,
"high": 62,
"low": 52,
"close": 57.5
},
"depth": {
"buy": [
{
"quantity": 525,
"price": 55.45,
"orders": 1
},
{
"quantity": 525,
"price": 54.8,
"orders": 1
},
{
"quantity": 2625,
"price": 53.2,
"orders": 1
},
{
"quantity": 525,
"price": 47,
"orders": 1
},
{
"quantity": 21000,
"price": 29.15,
"orders": 1
}
],
"sell": [
{
"quantity": 1050,
"price": 57.3,
"orders": 1
},
{
"quantity": 525,
"price": 57.7,
"orders": 1
},
{
"quantity": 525,
"price": 58.5,
"orders": 1
},
{
"quantity": 2625,
"price": 60.1,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|104846",
"symbol": "MAXHEALTH25MAY1120PE",
"last_price": 57.5,
"volume": 31500,
"average_price": 56.05,
"oi": 25200,
"net_change": 10.45,
"total_buy_quantity": 25200,
"total_sell_quantity": 4725,
"lower_circuit_limit": 11.7,
"upper_circuit_limit": 82.4,
"last_trade_time": "1745488766759",
"oi_day_high": 27825,
"oi_day_low": 18900
},
"NSE_FO:BAJFINANCE25MAY9300CE": {
"ohlc": {
"open": 446.25,
"high": 598.95,
"low": 375,
"close": 387.9
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 385,
"orders": 2
},
{
"quantity": 125,
"price": 382.45,
"orders": 1
},
{
"quantity": 125,
"price": 382.4,
"orders": 1
},
{
"quantity": 125,
"price": 382.05,
"orders": 1
},
{
"quantity": 125,
"price": 382,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 388,
"orders": 1
},
{
"quantity": 125,
"price": 388.8,
"orders": 1
},
{
"quantity": 125,
"price": 388.85,
"orders": 1
},
{
"quantity": 125,
"price": 388.9,
"orders": 1
},
{
"quantity": 125,
"price": 389,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|72468",
"symbol": "BAJFINANCE25MAY9300CE",
"last_price": 387.9,
"volume": 511000,
"average_price": 420.95,
"oi": 182125,
"net_change": -6.5,
"total_buy_quantity": 10000,
"total_sell_quantity": 33625,
"lower_circuit_limit": 137.35,
"upper_circuit_limit": 1010.35,
"last_trade_time": "1745488797325",
"oi_day_high": 188500,
"oi_day_low": 115250
},
"NSE_FO:JUBLFOOD25MAY720PE": {
"ohlc": {
"open": 37.5,
"high": 38,
"low": 29.9,
"close": 31.95
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 31.2,
"orders": 1
},
{
"quantity": 1250,
"price": 31.15,
"orders": 1
},
{
"quantity": 1250,
"price": 31.1,
"orders": 1
},
{
"quantity": 1250,
"price": 30.65,
"orders": 1
},
{
"quantity": 1250,
"price": 30.45,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 32.3,
"orders": 1
},
{
"quantity": 1250,
"price": 32.6,
"orders": 1
},
{
"quantity": 1250,
"price": 33.05,
"orders": 1
},
{
"quantity": 37500,
"price": 48.15,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|99296",
"symbol": "JUBLFOOD25MAY720PE",
"last_price": 31.95,
"volume": 28750,
"average_price": 33.95,
"oi": 15000,
"net_change": -6.15,
"total_buy_quantity": 56250,
"total_sell_quantity": 41250,
"lower_circuit_limit": 14.25,
"upper_circuit_limit": 55.45,
"last_trade_time": "1745488750973",
"oi_day_high": 20000,
"oi_day_low": 8750
},
"NSE_FO:TATACONSUM25MAY1160CE": {
"ohlc": {
"open": 45,
"high": 45,
"low": 13.55,
"close": 38.4
},
"depth": {
"buy": [
{
"quantity": 456,
"price": 38,
"orders": 1
},
{
"quantity": 456,
"price": 37.05,
"orders": 1
},
{
"quantity": 456,
"price": 37,
"orders": 1
},
{
"quantity": 456,
"price": 36.95,
"orders": 1
},
{
"quantity": 456,
"price": 36.9,
"orders": 1
}
],
"sell": [
{
"quantity": 456,
"price": 38.4,
"orders": 1
},
{
"quantity": 456,
"price": 38.45,
"orders": 1
},
{
"quantity": 456,
"price": 38.95,
"orders": 1
},
{
"quantity": 912,
"price": 39,
"orders": 2
},
{
"quantity": 456,
"price": 39.9,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|127473",
"symbol": "TATACONSUM25MAY1160CE",
"last_price": 38.4,
"volume": 1892400,
"average_price": 31.85,
"oi": 246240,
"net_change": -1.1,
"total_buy_quantity": 52440,
"total_sell_quantity": 69312,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 67.2,
"last_trade_time": "1745488796786",
"oi_day_high": 285000,
"oi_day_low": 145464
},
"NSE_FO:LICHSGFIN25MAY610PE": {
"ohlc": {
"open": 19.25,
"high": 21.8,
"low": 17,
"close": 21
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 21.05,
"orders": 1
},
{
"quantity": 2000,
"price": 21,
"orders": 1
},
{
"quantity": 1000,
"price": 20.55,
"orders": 1
},
{
"quantity": 1000,
"price": 20.5,
"orders": 1
},
{
"quantity": 5000,
"price": 20.35,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 21.5,
"orders": 1
},
{
"quantity": 1000,
"price": 21.65,
"orders": 1
},
{
"quantity": 1000,
"price": 21.7,
"orders": 1
},
{
"quantity": 1000,
"price": 22,
"orders": 1
},
{
"quantity": 6000,
"price": 22.1,
"orders": 2
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|113270",
"symbol": "LICHSGFIN25MAY610PE",
"last_price": 21,
"volume": 104000,
"average_price": 20.23,
"oi": 105000,
"net_change": 0.05,
"total_buy_quantity": 61000,
"total_sell_quantity": 70000,
"lower_circuit_limit": 0.95,
"upper_circuit_limit": 40.95,
"last_trade_time": "1745488799493",
"oi_day_high": 114000,
"oi_day_low": 102000
},
"NSE_FO:M&M25MAY2900CE": {
"ohlc": {
"open": 137.4,
"high": 137.5,
"low": 103.1,
"close": 123
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 122.35,
"orders": 1
},
{
"quantity": 525,
"price": 121.3,
"orders": 1
},
{
"quantity": 175,
"price": 121,
"orders": 1
},
{
"quantity": 525,
"price": 120.65,
"orders": 1
},
{
"quantity": 175,
"price": 120.15,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 123,
"orders": 3
},
{
"quantity": 175,
"price": 123.2,
"orders": 1
},
{
"quantity": 350,
"price": 123.7,
"orders": 1
},
{
"quantity": 525,
"price": 124.45,
"orders": 1
},
{
"quantity": 175,
"price": 124.5,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|103282",
"symbol": "M&M25MAY2900CE",
"last_price": 123,
"volume": 611975,
"average_price": 117.11,
"oi": 229425,
"net_change": -10.6,
"total_buy_quantity": 15400,
"total_sell_quantity": 27825,
"lower_circuit_limit": 36.55,
"upper_circuit_limit": 230.65,
"last_trade_time": "1745488792201",
"oi_day_high": 248850,
"oi_day_low": 175700
},
"NSE_FO:EICHERMOT25MAY5650PE": {
"ohlc": {
"open": 183.4,
"high": 203.45,
"low": 152.2,
"close": 152.2
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 152.2,
"orders": 1
},
{
"quantity": 5250,
"price": 131.05,
"orders": 1
},
{
"quantity": 175,
"price": 123.9,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 175,
"price": 250,
"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": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|87978",
"symbol": "EICHERMOT25MAY5650PE",
"last_price": 152.2,
"volume": 2275,
"average_price": 187.43,
"oi": 1750,
"net_change": 29.3,
"total_buy_quantity": 5600,
"total_sell_quantity": 175,
"lower_circuit_limit": 57.65,
"upper_circuit_limit": 288.05,
"last_trade_time": "1745488650257",
"oi_day_high": 1750,
"oi_day_low": 175
},
"NSE_FO:CGPOWER25MAY650CE": {
"ohlc": {
"open": 44.9,
"high": 44.9,
"low": 33.7,
"close": 36.3
},
"depth": {
"buy": [
{
"quantity": 725,
"price": 35.65,
"orders": 1
},
{
"quantity": 5075,
"price": 35.6,
"orders": 2
},
{
"quantity": 725,
"price": 35.15,
"orders": 1
},
{
"quantity": 3625,
"price": 34.85,
"orders": 1
},
{
"quantity": 725,
"price": 34.6,
"orders": 1
}
],
"sell": [
{
"quantity": 725,
"price": 36.65,
"orders": 1
},
{
"quantity": 725,
"price": 36.7,
"orders": 1
},
{
"quantity": 725,
"price": 37,
"orders": 1
},
{
"quantity": 2900,
"price": 38,
"orders": 4
},
{
"quantity": 3625,
"price": 38.05,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|80245",
"symbol": "CGPOWER25MAY650CE",
"last_price": 36.3,
"volume": 147175,
"average_price": 37.68,
"oi": 158775,
"net_change": -8.55,
"total_buy_quantity": 56550,
"total_sell_quantity": 67425,
"lower_circuit_limit": 14.85,
"upper_circuit_limit": 74.85,
"last_trade_time": "1745488615475",
"oi_day_high": 158775,
"oi_day_low": 129050
},
"NSE_FO:DIXON25MAY16500PE": {
"ohlc": {
"open": 937.65,
"high": 1021.65,
"low": 853.55,
"close": 881.6
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 881.05,
"orders": 1
},
{
"quantity": 50,
"price": 881,
"orders": 1
},
{
"quantity": 50,
"price": 873.75,
"orders": 1
},
{
"quantity": 100,
"price": 872.85,
"orders": 2
},
{
"quantity": 50,
"price": 872.75,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 895.15,
"orders": 1
},
{
"quantity": 100,
"price": 898.8,
"orders": 2
},
{
"quantity": 50,
"price": 900,
"orders": 1
},
{
"quantity": 150,
"price": 901.9,
"orders": 3
},
{
"quantity": 50,
"price": 910.75,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|80033",
"symbol": "DIXON25MAY16500PE",
"last_price": 881.6,
"volume": 64850,
"average_price": 932.18,
"oi": 54350,
"net_change": -59.6,
"total_buy_quantity": 2600,
"total_sell_quantity": 4800,
"lower_circuit_limit": 346.05,
"upper_circuit_limit": 1536.35,
"last_trade_time": "1745488792277",
"oi_day_high": 54950,
"oi_day_low": 47750
},
"NSE_FO:IRFC25MAY132.5PE": {
"ohlc": {
"open": 7.8,
"high": 8.5,
"low": 7.6,
"close": 8.7
},
"depth": {
"buy": [
{
"quantity": 14100,
"price": 8.2,
"orders": 2
},
{
"quantity": 10575,
"price": 8.15,
"orders": 3
},
{
"quantity": 14100,
"price": 8.1,
"orders": 2
},
{
"quantity": 3525,
"price": 8.05,
"orders": 1
},
{
"quantity": 3525,
"price": 8,
"orders": 1
}
],
"sell": [
{
"quantity": 3525,
"price": 8.4,
"orders": 1
},
{
"quantity": 3525,
"price": 8.5,
"orders": 1
},
{
"quantity": 3525,
"price": 8.7,
"orders": 1
},
{
"quantity": 17625,
"price": 8.9,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|108337",
"symbol": "IRFC25MAY132.5PE",
"last_price": 8.7,
"volume": 955275,
"average_price": 7.91,
"oi": 475875,
"net_change": 0.65,
"total_buy_quantity": 324300,
"total_sell_quantity": 28200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.05,
"last_trade_time": "1745488794715",
"oi_day_high": 482925,
"oi_day_low": 116325
},
"NSE_FO:PNB25MAY103CE": {
"ohlc": {
"open": 4.65,
"high": 5.25,
"low": 4.5,
"close": 4.5
},
"depth": {
"buy": [
{
"quantity": 8000,
"price": 4.5,
"orders": 1
},
{
"quantity": 88000,
"price": 4.45,
"orders": 9
},
{
"quantity": 32000,
"price": 4.4,
"orders": 3
},
{
"quantity": 16000,
"price": 4.35,
"orders": 2
},
{
"quantity": 8000,
"price": 4.3,
"orders": 1
}
],
"sell": [
{
"quantity": 32000,
"price": 4.6,
"orders": 3
},
{
"quantity": 48000,
"price": 4.65,
"orders": 5
},
{
"quantity": 32000,
"price": 4.7,
"orders": 3
},
{
"quantity": 48000,
"price": 4.75,
"orders": 5
},
{
"quantity": 24000,
"price": 4.8,
"orders": 3
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|129890",
"symbol": "PNB25MAY103CE",
"last_price": 4.5,
"volume": 4160000,
"average_price": 4.81,
"oi": 2104000,
"net_change": -0.25,
"total_buy_quantity": 320000,
"total_sell_quantity": 1088000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.75,
"last_trade_time": "1745488786448",
"oi_day_high": 2144000,
"oi_day_low": 1272000
},
"NSE_FO:ANGELONE25MAY2500PE": {
"ohlc": {
"open": 180,
"high": 191.9,
"low": 170.05,
"close": 180
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 177,
"orders": 1
},
{
"quantity": 200,
"price": 176.95,
"orders": 1
},
{
"quantity": 200,
"price": 176.85,
"orders": 1
},
{
"quantity": 200,
"price": 175.2,
"orders": 1
},
{
"quantity": 200,
"price": 175.15,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 183.6,
"orders": 1
},
{
"quantity": 200,
"price": 183.65,
"orders": 1
},
{
"quantity": 200,
"price": 184.1,
"orders": 1
},
{
"quantity": 200,
"price": 184.5,
"orders": 1
},
{
"quantity": 200,
"price": 184.55,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|67890",
"symbol": "ANGELONE25MAY2500PE",
"last_price": 180,
"volume": 38800,
"average_price": 180.98,
"oi": 36000,
"net_change": -16.45,
"total_buy_quantity": 7400,
"total_sell_quantity": 13600,
"lower_circuit_limit": 88.7,
"upper_circuit_limit": 304.2,
"last_trade_time": "1745488784869",
"oi_day_high": 40000,
"oi_day_low": 35400
},
"NSE_FO:HFCL25MAY85PE": {
"ohlc": {
"open": 4.85,
"high": 5.15,
"low": 4.45,
"close": 4.8
},
"depth": {
"buy": [
{
"quantity": 33200,
"price": 4.8,
"orders": 8
},
{
"quantity": 12450,
"price": 4.75,
"orders": 3
},
{
"quantity": 33200,
"price": 4.7,
"orders": 4
},
{
"quantity": 8300,
"price": 4.65,
"orders": 2
},
{
"quantity": 4150,
"price": 4.6,
"orders": 1
}
],
"sell": [
{
"quantity": 20750,
"price": 4.9,
"orders": 3
},
{
"quantity": 45650,
"price": 4.95,
"orders": 9
},
{
"quantity": 41500,
"price": 5,
"orders": 8
},
{
"quantity": 24900,
"price": 5.05,
"orders": 4
},
{
"quantity": 41500,
"price": 5.1,
"orders": 4
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|88362",
"symbol": "HFCL25MAY85PE",
"last_price": 4.8,
"volume": 767750,
"average_price": 4.79,
"oi": 693050,
"net_change": 0.05,
"total_buy_quantity": 431600,
"total_sell_quantity": 527050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.75,
"last_trade_time": "1745488743058",
"oi_day_high": 705500,
"oi_day_low": 614200
},
"NSE_FO:BPCL25MAY300PE": {
"ohlc": {
"open": 11,
"high": 11.35,
"low": 9.1,
"close": 10
},
"depth": {
"buy": [
{
"quantity": 3600,
"price": 9.9,
"orders": 2
},
{
"quantity": 12600,
"price": 9.85,
"orders": 5
},
{
"quantity": 18000,
"price": 9.8,
"orders": 9
},
{
"quantity": 16200,
"price": 9.75,
"orders": 3
},
{
"quantity": 1800,
"price": 9.7,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 10,
"orders": 1
},
{
"quantity": 1800,
"price": 10.05,
"orders": 1
},
{
"quantity": 5400,
"price": 10.1,
"orders": 2
},
{
"quantity": 5400,
"price": 10.15,
"orders": 2
},
{
"quantity": 12600,
"price": 10.2,
"orders": 6
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|71900",
"symbol": "BPCL25MAY300PE",
"last_price": 10,
"volume": 2406600,
"average_price": 10.24,
"oi": 1348200,
"net_change": -1,
"total_buy_quantity": 325800,
"total_sell_quantity": 300600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31,
"last_trade_time": "1745488770396",
"oi_day_high": 1348200,
"oi_day_low": 734400
},
"NSE_FO:RELIANCE25MAY1300CE": {
"ohlc": {
"open": 40.15,
"high": 43.2,
"low": 36.8,
"close": 43.15
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 43.1,
"orders": 1
},
{
"quantity": 10500,
"price": 43.05,
"orders": 2
},
{
"quantity": 3000,
"price": 43,
"orders": 5
},
{
"quantity": 500,
"price": 42.95,
"orders": 1
},
{
"quantity": 1000,
"price": 42.9,
"orders": 2
}
],
"sell": [
{
"quantity": 42500,
"price": 43.15,
"orders": 6
},
{
"quantity": 1500,
"price": 43.2,
"orders": 3
},
{
"quantity": 1500,
"price": 43.25,
"orders": 3
},
{
"quantity": 1000,
"price": 43.3,
"orders": 2
},
{
"quantity": 1000,
"price": 43.35,
"orders": 2
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|120090",
"symbol": "RELIANCE25MAY1300CE",
"last_price": 43.15,
"volume": 7606000,
"average_price": 40.04,
"oi": 4432500,
"net_change": 0.65,
"total_buy_quantity": 267500,
"total_sell_quantity": 264000,
"lower_circuit_limit": 12.8,
"upper_circuit_limit": 72.2,
"last_trade_time": "1745488799243",
"oi_day_high": 4674500,
"oi_day_low": 3880000
},
"NSE_FO:TATACHEM25MAY860PE": {
"ohlc": {
"open": 34.45,
"high": 34.45,
"low": 27.8,
"close": 30
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 29.35,
"orders": 1
},
{
"quantity": 550,
"price": 29.3,
"orders": 1
},
{
"quantity": 550,
"price": 29.1,
"orders": 1
},
{
"quantity": 550,
"price": 28.95,
"orders": 1
},
{
"quantity": 1100,
"price": 28.45,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 30.2,
"orders": 1
},
{
"quantity": 550,
"price": 30.25,
"orders": 1
},
{
"quantity": 550,
"price": 30.3,
"orders": 1
},
{
"quantity": 550,
"price": 30.6,
"orders": 1
},
{
"quantity": 1100,
"price": 30.75,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|141649",
"symbol": "TATACHEM25MAY860PE",
"last_price": 30,
"volume": 196350,
"average_price": 30.54,
"oi": 212300,
"net_change": -3.45,
"total_buy_quantity": 41250,
"total_sell_quantity": 62700,
"lower_circuit_limit": 10.05,
"upper_circuit_limit": 56.85,
"last_trade_time": "1745488799997",
"oi_day_high": 212300,
"oi_day_low": 155650
},
"NSE_FO:LUPIN25MAY2100PE": {
"ohlc": {
"open": 80.65,
"high": 88,
"low": 69.8,
"close": 81.5
},
"depth": {
"buy": [
{
"quantity": 850,
"price": 80.8,
"orders": 2
},
{
"quantity": 1275,
"price": 80.75,
"orders": 1
},
{
"quantity": 1275,
"price": 80.7,
"orders": 1
},
{
"quantity": 425,
"price": 80.65,
"orders": 1
},
{
"quantity": 425,
"price": 80.45,
"orders": 1
}
],
"sell": [
{
"quantity": 425,
"price": 83.75,
"orders": 1
},
{
"quantity": 850,
"price": 83.8,
"orders": 2
},
{
"quantity": 425,
"price": 84.45,
"orders": 1
},
{
"quantity": 425,
"price": 84.5,
"orders": 1
},
{
"quantity": 425,
"price": 86.5,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|116360",
"symbol": "LUPIN25MAY2100PE",
"last_price": 81.5,
"volume": 436050,
"average_price": 80.34,
"oi": 161925,
"net_change": -10,
"total_buy_quantity": 33150,
"total_sell_quantity": 13600,
"lower_circuit_limit": 36.35,
"upper_circuit_limit": 146.65,
"last_trade_time": "1745488786270",
"oi_day_high": 170425,
"oi_day_low": 79475
},
"NSE_FO:BHEL25MAY230CE": {
"ohlc": {
"open": 13.2,
"high": 13.35,
"low": 11.1,
"close": 12.1
},
"depth": {
"buy": [
{
"quantity": 2625,
"price": 12.1,
"orders": 1
},
{
"quantity": 2625,
"price": 12.05,
"orders": 1
},
{
"quantity": 7875,
"price": 12,
"orders": 3
},
{
"quantity": 7875,
"price": 11.95,
"orders": 3
},
{
"quantity": 28875,
"price": 11.9,
"orders": 7
}
],
"sell": [
{
"quantity": 2625,
"price": 12.15,
"orders": 1
},
{
"quantity": 7875,
"price": 12.2,
"orders": 3
},
{
"quantity": 7875,
"price": 12.25,
"orders": 3
},
{
"quantity": 7875,
"price": 12.3,
"orders": 3
},
{
"quantity": 5250,
"price": 12.35,
"orders": 2
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|71450",
"symbol": "BHEL25MAY230CE",
"last_price": 12.1,
"volume": 5320875,
"average_price": 12.42,
"oi": 3108000,
"net_change": -1.1,
"total_buy_quantity": 343875,
"total_sell_quantity": 651000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.2,
"last_trade_time": "1745488795816",
"oi_day_high": 3181500,
"oi_day_low": 2517375
},
"NSE_FO:NBCC25MAY100CE": {
"ohlc": {
"open": 5.1,
"high": 6.2,
"low": 5.1,
"close": 5.9
},
"depth": {
"buy": [
{
"quantity": 46400,
"price": 5.75,
"orders": 8
},
{
"quantity": 17400,
"price": 5.7,
"orders": 3
},
{
"quantity": 17400,
"price": 5.65,
"orders": 3
},
{
"quantity": 11600,
"price": 5.6,
"orders": 2
},
{
"quantity": 11600,
"price": 5.55,
"orders": 2
}
],
"sell": [
{
"quantity": 46400,
"price": 5.9,
"orders": 5
},
{
"quantity": 63800,
"price": 5.95,
"orders": 8
},
{
"quantity": 46400,
"price": 6,
"orders": 5
},
{
"quantity": 46400,
"price": 6.05,
"orders": 5
},
{
"quantity": 46400,
"price": 6.1,
"orders": 5
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|107981",
"symbol": "NBCC25MAY100CE",
"last_price": 5.9,
"volume": 1368800,
"average_price": 5.6,
"oi": 3184200,
"net_change": 0,
"total_buy_quantity": 278400,
"total_sell_quantity": 951200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.9,
"last_trade_time": "1745488796117",
"oi_day_high": 3294400,
"oi_day_low": 3120400
},
"NSE_FO:TATAPOWER25MAY395CE": {
"ohlc": {
"open": 15.75,
"high": 18.7,
"low": 14.9,
"close": 16.8
},
"depth": {
"buy": [
{
"quantity": 1350,
"price": 16.8,
"orders": 1
},
{
"quantity": 2700,
"price": 16.75,
"orders": 2
},
{
"quantity": 5400,
"price": 16.7,
"orders": 4
},
{
"quantity": 6750,
"price": 16.65,
"orders": 5
},
{
"quantity": 5400,
"price": 16.6,
"orders": 4
}
],
"sell": [
{
"quantity": 4050,
"price": 16.9,
"orders": 3
},
{
"quantity": 10800,
"price": 16.95,
"orders": 5
},
{
"quantity": 14850,
"price": 17,
"orders": 7
},
{
"quantity": 10800,
"price": 17.05,
"orders": 5
},
{
"quantity": 4050,
"price": 17.1,
"orders": 3
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|142867",
"symbol": "TATAPOWER25MAY395CE",
"last_price": 16.8,
"volume": 1393200,
"average_price": 17.26,
"oi": 571050,
"net_change": 0.9,
"total_buy_quantity": 202500,
"total_sell_quantity": 317250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.9,
"last_trade_time": "1745488796636",
"oi_day_high": 641250,
"oi_day_low": 550800
},
"NSE_FO:TIINDIA25MAY2650PE": {
"ohlc": {
"open": 126,
"high": 131.95,
"low": 123.4,
"close": 124.3
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 122,
"orders": 1
},
{
"quantity": 150,
"price": 120,
"orders": 1
},
{
"quantity": 750,
"price": 115.85,
"orders": 1
},
{
"quantity": 7500,
"price": 79.75,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 150,
"price": 128.65,
"orders": 1
},
{
"quantity": 150,
"price": 128.7,
"orders": 1
},
{
"quantity": 150,
"price": 129.85,
"orders": 1
},
{
"quantity": 150,
"price": 131.35,
"orders": 1
},
{
"quantity": 150,
"price": 133.15,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|143991",
"symbol": "TIINDIA25MAY2650PE",
"last_price": 124.3,
"volume": 10950,
"average_price": 127.61,
"oi": 7050,
"net_change": 6.5,
"total_buy_quantity": 8550,
"total_sell_quantity": 4650,
"lower_circuit_limit": 33,
"upper_circuit_limit": 202.6,
"last_trade_time": "1745487900355",
"oi_day_high": 7050,
"oi_day_low": 1050
},
"NSE_FO:BHARATFORG25MAY1100PE": {
"ohlc": {
"open": 38,
"high": 55.3,
"low": 38,
"close": 48
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 47.65,
"orders": 2
},
{
"quantity": 500,
"price": 47.4,
"orders": 1
},
{
"quantity": 500,
"price": 46.9,
"orders": 1
},
{
"quantity": 1000,
"price": 46.85,
"orders": 2
},
{
"quantity": 500,
"price": 46.8,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 48.75,
"orders": 1
},
{
"quantity": 500,
"price": 48.8,
"orders": 1
},
{
"quantity": 500,
"price": 48.9,
"orders": 1
},
{
"quantity": 500,
"price": 49.2,
"orders": 1
},
{
"quantity": 500,
"price": 49.25,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|74776",
"symbol": "BHARATFORG25MAY1100PE",
"last_price": 48,
"volume": 341000,
"average_price": 50.48,
"oi": 206000,
"net_change": 7.6,
"total_buy_quantity": 51000,
"total_sell_quantity": 11500,
"lower_circuit_limit": 13.75,
"upper_circuit_limit": 67.05,
"last_trade_time": "1745488761687",
"oi_day_high": 208000,
"oi_day_low": 103000
},
"NSE_FO:HINDUNILVR25MAY2320PE": {
"ohlc": {
"open": 25.3,
"high": 60.45,
"low": 13.7,
"close": 56
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 55.4,
"orders": 1
},
{
"quantity": 900,
"price": 55.35,
"orders": 1
},
{
"quantity": 300,
"price": 55.3,
"orders": 1
},
{
"quantity": 900,
"price": 55.1,
"orders": 2
},
{
"quantity": 300,
"price": 55.05,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 56.7,
"orders": 1
},
{
"quantity": 900,
"price": 56.75,
"orders": 1
},
{
"quantity": 300,
"price": 56.8,
"orders": 1
},
{
"quantity": 300,
"price": 59.85,
"orders": 1
},
{
"quantity": 900,
"price": 59.9,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|89758",
"symbol": "HINDUNILVR25MAY2320PE",
"last_price": 56,
"volume": 1055700,
"average_price": 49.98,
"oi": 165600,
"net_change": 26.65,
"total_buy_quantity": 29400,
"total_sell_quantity": 16800,
"lower_circuit_limit": 3.35,
"upper_circuit_limit": 92.35,
"last_trade_time": "1745488798128",
"oi_day_high": 165600,
"oi_day_low": 20700
},
"NSE_FO:KOTAKBANK25MAY2220CE": {
"ohlc": {
"open": 88.05,
"high": 98,
"low": 85.65,
"close": 89
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 89.15,
"orders": 1
},
{
"quantity": 400,
"price": 89.1,
"orders": 1
},
{
"quantity": 400,
"price": 89,
"orders": 1
},
{
"quantity": 400,
"price": 87.1,
"orders": 1
},
{
"quantity": 2400,
"price": 87.05,
"orders": 2
}
],
"sell": [
{
"quantity": 400,
"price": 90.25,
"orders": 1
},
{
"quantity": 400,
"price": 90.3,
"orders": 1
},
{
"quantity": 400,
"price": 91.9,
"orders": 1
},
{
"quantity": 400,
"price": 91.95,
"orders": 1
},
{
"quantity": 400,
"price": 92,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|112100",
"symbol": "KOTAKBANK25MAY2220CE",
"last_price": 89,
"volume": 396400,
"average_price": 92.45,
"oi": 78800,
"net_change": -2.7,
"total_buy_quantity": 9600,
"total_sell_quantity": 28800,
"lower_circuit_limit": 34.7,
"upper_circuit_limit": 148.7,
"last_trade_time": "1745488778085",
"oi_day_high": 95600,
"oi_day_low": 57600
},
"NSE_FO:CESC25MAY157.5CE": {
"ohlc": {
"open": 9.7,
"high": 9.7,
"low": 9.7,
"close": 9.7
},
"depth": {
"buy": [
{
"quantity": 2925,
"price": 0.2,
"orders": 1
},
{
"quantity": 2925,
"price": 0.15,
"orders": 1
},
{
"quantity": 2925,
"price": 0.1,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"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": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|80001",
"symbol": "CESC25MAY157.5CE",
"last_price": 9.7,
"volume": 0,
"average_price": 0,
"oi": 5850,
"net_change": -0.3,
"total_buy_quantity": 8775,
"total_sell_quantity": 0,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.05,
"last_trade_time": "1745315441000",
"oi_day_high": 0,
"oi_day_low": 0
},
"NSE_FO:KEI25MAY3000PE": {
"ohlc": {
"open": 150,
"high": 168.85,
"low": 146.95,
"close": 157.8
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 152.3,
"orders": 2
},
{
"quantity": 150,
"price": 152.25,
"orders": 1
},
{
"quantity": 150,
"price": 151.85,
"orders": 1
},
{
"quantity": 150,
"price": 130.05,
"orders": 1
},
{
"quantity": 150,
"price": 130,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 155,
"orders": 1
},
{
"quantity": 150,
"price": 157.8,
"orders": 1
},
{
"quantity": 150,
"price": 159.8,
"orders": 1
},
{
"quantity": 150,
"price": 159.9,
"orders": 1
},
{
"quantity": 150,
"price": 160.95,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|99711",
"symbol": "KEI25MAY3000PE",
"last_price": 157.8,
"volume": 22350,
"average_price": 156.65,
"oi": 12900,
"net_change": 4.25,
"total_buy_quantity": 8550,
"total_sell_quantity": 4800,
"lower_circuit_limit": 31.85,
"upper_circuit_limit": 275.25,
"last_trade_time": "1745488782728",
"oi_day_high": 14250,
"oi_day_low": 5850
},
"NSE_FO:UNIONBANK25MAY127.5CE": {
"ohlc": {
"open": 7.45,
"high": 7.5,
"low": 6.55,
"close": 6.55
},
"depth": {
"buy": [
{
"quantity": 4425,
"price": 6.95,
"orders": 1
},
{
"quantity": 4425,
"price": 6.9,
"orders": 1
},
{
"quantity": 4425,
"price": 6.8,
"orders": 1
},
{
"quantity": 4425,
"price": 6.75,
"orders": 1
},
{
"quantity": 4425,
"price": 6.5,
"orders": 1
}
],
"sell": [
{
"quantity": 8850,
"price": 7.65,
"orders": 2
},
{
"quantity": 177000,
"price": 10.7,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|145457",
"symbol": "UNIONBANK25MAY127.5CE",
"last_price": 6.55,
"volume": 106200,
"average_price": 6.86,
"oi": 66375,
"net_change": -0.9,
"total_buy_quantity": 207975,
"total_sell_quantity": 185850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.45,
"last_trade_time": "1745488721993",
"oi_day_high": 70800,
"oi_day_low": 30975
},
"NSE_FO:TATASTEEL25MAY142.5CE": {
"ohlc": {
"open": 5.4,
"high": 5.9,
"low": 5.25,
"close": 5.5
},
"depth": {
"buy": [
{
"quantity": 49500,
"price": 5.5,
"orders": 9
},
{
"quantity": 66000,
"price": 5.45,
"orders": 11
},
{
"quantity": 60500,
"price": 5.4,
"orders": 10
},
{
"quantity": 66000,
"price": 5.35,
"orders": 7
},
{
"quantity": 16500,
"price": 5.3,
"orders": 3
}
],
"sell": [
{
"quantity": 5500,
"price": 5.6,
"orders": 1
},
{
"quantity": 38500,
"price": 5.65,
"orders": 7
},
{
"quantity": 44000,
"price": 5.7,
"orders": 7
},
{
"quantity": 66000,
"price": 5.75,
"orders": 7
},
{
"quantity": 27500,
"price": 5.8,
"orders": 4
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|143053",
"symbol": "TATASTEEL25MAY142.5CE",
"last_price": 5.5,
"volume": 10158500,
"average_price": 5.56,
"oi": 4114000,
"net_change": -0.05,
"total_buy_quantity": 561000,
"total_sell_quantity": 390500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.55,
"last_trade_time": "1745488786984",
"oi_day_high": 4163500,
"oi_day_low": 1578500
},
"NSE_FO:NCC25MAY220CE": {
"ohlc": {
"open": 12.4,
"high": 13.5,
"low": 11.85,
"close": 12.9
},
"depth": {
"buy": [
{
"quantity": 1775,
"price": 12.6,
"orders": 1
},
{
"quantity": 3550,
"price": 12.55,
"orders": 2
},
{
"quantity": 1775,
"price": 12.5,
"orders": 1
},
{
"quantity": 1775,
"price": 12.35,
"orders": 1
},
{
"quantity": 5325,
"price": 12.3,
"orders": 3
}
],
"sell": [
{
"quantity": 3550,
"price": 13.1,
"orders": 2
},
{
"quantity": 1775,
"price": 13.15,
"orders": 1
},
{
"quantity": 5325,
"price": 13.4,
"orders": 1
},
{
"quantity": 1775,
"price": 13.65,
"orders": 1
},
{
"quantity": 1775,
"price": 13.7,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|108151",
"symbol": "NCC25MAY220CE",
"last_price": 12.9,
"volume": 310625,
"average_price": 12.75,
"oi": 541375,
"net_change": -0.15,
"total_buy_quantity": 186375,
"total_sell_quantity": 147325,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.05,
"last_trade_time": "1745488781705",
"oi_day_high": 543150,
"oi_day_low": 470375
},
"NSE_FO:KPITTECH25MAY1220PE": {
"ohlc": {
"open": 73.85,
"high": 80.95,
"low": 70.7,
"close": 78.45
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 76.1,
"orders": 1
},
{
"quantity": 800,
"price": 76.05,
"orders": 1
},
{
"quantity": 400,
"price": 75.95,
"orders": 1
},
{
"quantity": 400,
"price": 75.9,
"orders": 1
},
{
"quantity": 400,
"price": 75.05,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 81.45,
"orders": 1
},
{
"quantity": 400,
"price": 81.9,
"orders": 1
},
{
"quantity": 800,
"price": 81.95,
"orders": 1
},
{
"quantity": 400,
"price": 83.2,
"orders": 1
},
{
"quantity": 800,
"price": 83.95,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|112454",
"symbol": "KPITTECH25MAY1220PE",
"last_price": 78.45,
"volume": 18400,
"average_price": 75.55,
"oi": 38400,
"net_change": 4.95,
"total_buy_quantity": 24800,
"total_sell_quantity": 21200,
"lower_circuit_limit": 31.2,
"upper_circuit_limit": 115.8,
"last_trade_time": "1745487469583",
"oi_day_high": 38400,
"oi_day_low": 30800
},
"NSE_FO:DALBHARAT25MAY1980PE": {
"ohlc": {
"open": 81,
"high": 108.55,
"low": 66.95,
"close": 66.95
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 56.5,
"orders": 1
},
{
"quantity": 275,
"price": 56.35,
"orders": 1
},
{
"quantity": 1650,
"price": 56.3,
"orders": 2
},
{
"quantity": 825,
"price": 46.95,
"orders": 1
},
{
"quantity": 825,
"price": 46.9,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 75,
"orders": 1
},
{
"quantity": 275,
"price": 88.65,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|84724",
"symbol": "DALBHARAT25MAY1980PE",
"last_price": 66.95,
"volume": 22000,
"average_price": 82.85,
"oi": 6325,
"net_change": -123.6,
"total_buy_quantity": 17875,
"total_sell_quantity": 550,
"lower_circuit_limit": 25.95,
"upper_circuit_limit": 188.9,
"last_trade_time": "1745488569717",
"oi_day_high": 6325,
"oi_day_low": 1925
},
"NSE_FO:CYIENT25MAY1240CE": {
"ohlc": {
"open": 85.05,
"high": 107.7,
"low": 75.35,
"close": 80.5
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 78.1,
"orders": 2
},
{
"quantity": 300,
"price": 78.05,
"orders": 1
},
{
"quantity": 300,
"price": 77.8,
"orders": 1
},
{
"quantity": 300,
"price": 77.2,
"orders": 1
},
{
"quantity": 300,
"price": 77.15,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 81.9,
"orders": 1
},
{
"quantity": 300,
"price": 82.6,
"orders": 1
},
{
"quantity": 300,
"price": 83.65,
"orders": 1
},
{
"quantity": 600,
"price": 85.25,
"orders": 1
},
{
"quantity": 1500,
"price": 85.3,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|77664",
"symbol": "CYIENT25MAY1240CE",
"last_price": 80.5,
"volume": 112200,
"average_price": 89.73,
"oi": 54600,
"net_change": -7.65,
"total_buy_quantity": 9600,
"total_sell_quantity": 26400,
"lower_circuit_limit": 30.5,
"upper_circuit_limit": 145.8,
"last_trade_time": "1745488781272",
"oi_day_high": 55500,
"oi_day_low": 48300
},
"NSE_FO:INDIGO25MAY5500CE": {
"ohlc": {
"open": 262.75,
"high": 264.5,
"low": 225.35,
"close": 238
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 227.35,
"orders": 1
},
{
"quantity": 300,
"price": 227.05,
"orders": 1
},
{
"quantity": 150,
"price": 227,
"orders": 1
},
{
"quantity": 300,
"price": 221.95,
"orders": 1
},
{
"quantity": 600,
"price": 221.9,
"orders": 2
}
],
"sell": [
{
"quantity": 150,
"price": 237.95,
"orders": 1
},
{
"quantity": 150,
"price": 238,
"orders": 1
},
{
"quantity": 300,
"price": 239.5,
"orders": 1
},
{
"quantity": 300,
"price": 239.95,
"orders": 1
},
{
"quantity": 300,
"price": 240,
"orders": 2
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|94019",
"symbol": "INDIGO25MAY5500CE",
"last_price": 238,
"volume": 74100,
"average_price": 240.33,
"oi": 58950,
"net_change": -28.3,
"total_buy_quantity": 6300,
"total_sell_quantity": 11850,
"lower_circuit_limit": 89.4,
"upper_circuit_limit": 443.2,
"last_trade_time": "1745488490065",
"oi_day_high": 61950,
"oi_day_low": 56400
},
"NSE_FO:CONCOR25MAY710CE": {
"ohlc": {
"open": 33.4,
"high": 35.55,
"low": 27.1,
"close": 27.7
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 27.75,
"orders": 1
},
{
"quantity": 1000,
"price": 27.7,
"orders": 1
},
{
"quantity": 4000,
"price": 27.4,
"orders": 2
},
{
"quantity": 1000,
"price": 27.1,
"orders": 1
},
{
"quantity": 4000,
"price": 27.05,
"orders": 2
}
],
"sell": [
{
"quantity": 2000,
"price": 28.3,
"orders": 2
},
{
"quantity": 1000,
"price": 28.35,
"orders": 1
},
{
"quantity": 3000,
"price": 28.45,
"orders": 1
},
{
"quantity": 1000,
"price": 28.5,
"orders": 1
},
{
"quantity": 3000,
"price": 28.75,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|83185",
"symbol": "CONCOR25MAY710CE",
"last_price": 27.7,
"volume": 618000,
"average_price": 31.69,
"oi": 416000,
"net_change": -5,
"total_buy_quantity": 73000,
"total_sell_quantity": 168000,
"lower_circuit_limit": 6.8,
"upper_circuit_limit": 58.6,
"last_trade_time": "1745488794888",
"oi_day_high": 422000,
"oi_day_low": 187000
},
"NSE_FO:AXISBANK25MAY1210CE": {
"ohlc": {
"open": 47.85,
"high": 54.8,
"low": 42.85,
"close": 46.75
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 46.3,
"orders": 1
},
{
"quantity": 625,
"price": 46.25,
"orders": 1
},
{
"quantity": 1250,
"price": 46.1,
"orders": 2
},
{
"quantity": 1250,
"price": 45.6,
"orders": 2
},
{
"quantity": 625,
"price": 45.55,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 47.45,
"orders": 1
},
{
"quantity": 625,
"price": 47.5,
"orders": 1
},
{
"quantity": 625,
"price": 47.95,
"orders": 1
},
{
"quantity": 1875,
"price": 48,
"orders": 3
},
{
"quantity": 625,
"price": 48.05,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|70940",
"symbol": "AXISBANK25MAY1210CE",
"last_price": 46.75,
"volume": 2007500,
"average_price": 48.52,
"oi": 522500,
"net_change": -0.85,
"total_buy_quantity": 48125,
"total_sell_quantity": 108750,
"lower_circuit_limit": 17.8,
"upper_circuit_limit": 77.4,
"last_trade_time": "1745488792928",
"oi_day_high": 522500,
"oi_day_low": 128125
},
"NSE_FO:DELHIVERY25MAY300PE": {
"ohlc": {
"open": 16,
"high": 17.1,
"low": 14.6,
"close": 15.5
},
"depth": {
"buy": [
{
"quantity": 1525,
"price": 15.2,
"orders": 1
},
{
"quantity": 1525,
"price": 15.15,
"orders": 1
},
{
"quantity": 1525,
"price": 15.1,
"orders": 1
},
{
"quantity": 1525,
"price": 15.05,
"orders": 1
},
{
"quantity": 3050,
"price": 15,
"orders": 2
}
],
"sell": [
{
"quantity": 1525,
"price": 15.4,
"orders": 1
},
{
"quantity": 1525,
"price": 15.45,
"orders": 1
},
{
"quantity": 4575,
"price": 15.5,
"orders": 3
},
{
"quantity": 3050,
"price": 15.55,
"orders": 2
},
{
"quantity": 1525,
"price": 15.6,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|79055",
"symbol": "DELHIVERY25MAY300PE",
"last_price": 15.5,
"volume": 362950,
"average_price": 15.79,
"oi": 381250,
"net_change": 0.6,
"total_buy_quantity": 137250,
"total_sell_quantity": 184525,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.9,
"last_trade_time": "1745488795579",
"oi_day_high": 381250,
"oi_day_low": 294325
},
"NSE_FO:HINDZINC25MAY460CE": {
"ohlc": {
"open": 20.1,
"high": 30.95,
"low": 19.8,
"close": 26.2
},
"depth": {
"buy": [
{
"quantity": 2450,
"price": 26,
"orders": 2
},
{
"quantity": 1225,
"price": 25.8,
"orders": 1
},
{
"quantity": 1225,
"price": 25.75,
"orders": 1
},
{
"quantity": 1225,
"price": 25.7,
"orders": 1
},
{
"quantity": 2450,
"price": 25.1,
"orders": 1
}
],
"sell": [
{
"quantity": 1225,
"price": 26.85,
"orders": 1
},
{
"quantity": 1225,
"price": 26.9,
"orders": 1
},
{
"quantity": 1225,
"price": 27,
"orders": 1
},
{
"quantity": 1225,
"price": 27.2,
"orders": 1
},
{
"quantity": 4900,
"price": 28,
"orders": 2
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|98903",
"symbol": "HINDZINC25MAY460CE",
"last_price": 26.2,
"volume": 710500,
"average_price": 27.62,
"oi": 153125,
"net_change": 6,
"total_buy_quantity": 15925,
"total_sell_quantity": 94325,
"lower_circuit_limit": 0.2,
"upper_circuit_limit": 40.2,
"last_trade_time": "1745488776935",
"oi_day_high": 208250,
"oi_day_low": 131075
},
"NSE_FO:TITAGARH25MAY820PE": {
"ohlc": {
"open": 58,
"high": 61.25,
"low": 50.7,
"close": 59.25
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 56.5,
"orders": 1
},
{
"quantity": 625,
"price": 56.4,
"orders": 1
},
{
"quantity": 625,
"price": 56.35,
"orders": 1
},
{
"quantity": 625,
"price": 55.35,
"orders": 1
},
{
"quantity": 625,
"price": 55.3,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 58.4,
"orders": 1
},
{
"quantity": 625,
"price": 59.25,
"orders": 1
},
{
"quantity": 3125,
"price": 60.4,
"orders": 1
},
{
"quantity": 13125,
"price": 61,
"orders": 1
},
{
"quantity": 625,
"price": 61.65,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|144083",
"symbol": "TITAGARH25MAY820PE",
"last_price": 59.25,
"volume": 88125,
"average_price": 55.22,
"oi": 41875,
"net_change": -7.75,
"total_buy_quantity": 50625,
"total_sell_quantity": 49375,
"lower_circuit_limit": 28.4,
"upper_circuit_limit": 105.6,
"last_trade_time": "1745487777750",
"oi_day_high": 42500,
"oi_day_low": 10625
},
"NSE_FO:AMBUJACEM25MAY570CE": {
"ohlc": {
"open": 26,
"high": 30.3,
"low": 24.55,
"close": 25.75
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 25.55,
"orders": 1
},
{
"quantity": 900,
"price": 25.5,
"orders": 1
},
{
"quantity": 900,
"price": 25.35,
"orders": 1
},
{
"quantity": 2700,
"price": 25,
"orders": 2
},
{
"quantity": 900,
"price": 24.9,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 26.15,
"orders": 1
},
{
"quantity": 1800,
"price": 26.2,
"orders": 2
},
{
"quantity": 900,
"price": 26.3,
"orders": 1
},
{
"quantity": 900,
"price": 26.35,
"orders": 1
},
{
"quantity": 900,
"price": 26.4,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|65880",
"symbol": "AMBUJACEM25MAY570CE",
"last_price": 25.75,
"volume": 259200,
"average_price": 26.26,
"oi": 200700,
"net_change": 0,
"total_buy_quantity": 27900,
"total_sell_quantity": 107100,
"lower_circuit_limit": 5.05,
"upper_circuit_limit": 46.45,
"last_trade_time": "1745488718067",
"oi_day_high": 200700,
"oi_day_low": 120600
},
"NSE_FO:JSWSTEEL25MAY1040CE": {
"ohlc": {
"open": 38.1,
"high": 45,
"low": 36.5,
"close": 44
},
"depth": {
"buy": [
{
"quantity": 675,
"price": 42.6,
"orders": 1
},
{
"quantity": 1350,
"price": 42.55,
"orders": 2
},
{
"quantity": 3375,
"price": 41.6,
"orders": 1
},
{
"quantity": 2025,
"price": 41.05,
"orders": 1
},
{
"quantity": 675,
"price": 41,
"orders": 1
}
],
"sell": [
{
"quantity": 675,
"price": 44.15,
"orders": 1
},
{
"quantity": 675,
"price": 44.2,
"orders": 1
},
{
"quantity": 1350,
"price": 44.85,
"orders": 1
},
{
"quantity": 2025,
"price": 44.9,
"orders": 1
},
{
"quantity": 2700,
"price": 44.95,
"orders": 3
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|99015",
"symbol": "JSWSTEEL25MAY1040CE",
"last_price": 44,
"volume": 646650,
"average_price": 41.75,
"oi": 300375,
"net_change": 2.4,
"total_buy_quantity": 18900,
"total_sell_quantity": 87750,
"lower_circuit_limit": 13.3,
"upper_circuit_limit": 69.9,
"last_trade_time": "1745488775685",
"oi_day_high": 326025,
"oi_day_low": 218700
},
"NSE_FO:VOLTAS25MAY1280CE": {
"ohlc": {
"open": 82.25,
"high": 84.65,
"low": 66.2,
"close": 68.6
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 68.2,
"orders": 1
},
{
"quantity": 300,
"price": 67.9,
"orders": 1
},
{
"quantity": 300,
"price": 67.8,
"orders": 1
},
{
"quantity": 300,
"price": 67.65,
"orders": 1
},
{
"quantity": 300,
"price": 67.6,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 68.65,
"orders": 1
},
{
"quantity": 1200,
"price": 68.95,
"orders": 2
},
{
"quantity": 900,
"price": 69,
"orders": 3
},
{
"quantity": 300,
"price": 69.1,
"orders": 1
},
{
"quantity": 300,
"price": 69.2,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|139979",
"symbol": "VOLTAS25MAY1280CE",
"last_price": 68.6,
"volume": 326400,
"average_price": 73.04,
"oi": 161400,
"net_change": -15.25,
"total_buy_quantity": 13200,
"total_sell_quantity": 39900,
"lower_circuit_limit": 31.15,
"upper_circuit_limit": 136.55,
"last_trade_time": "1745488799604",
"oi_day_high": 161400,
"oi_day_low": 55500
},
"NSE_FO:UPL25MAY680PE": {
"ohlc": {
"open": 26.65,
"high": 28.45,
"low": 21.3,
"close": 21.55
},
"depth": {
"buy": [
{
"quantity": 1355,
"price": 21.5,
"orders": 1
},
{
"quantity": 1355,
"price": 21.45,
"orders": 1
},
{
"quantity": 1355,
"price": 20.75,
"orders": 1
},
{
"quantity": 1355,
"price": 20.7,
"orders": 1
},
{
"quantity": 6775,
"price": 20.65,
"orders": 1
}
],
"sell": [
{
"quantity": 1355,
"price": 22.5,
"orders": 1
},
{
"quantity": 1355,
"price": 22.6,
"orders": 1
},
{
"quantity": 1355,
"price": 22.65,
"orders": 1
},
{
"quantity": 2710,
"price": 23,
"orders": 2
},
{
"quantity": 1355,
"price": 23.2,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|138930",
"symbol": "UPL25MAY680PE",
"last_price": 21.55,
"volume": 546065,
"average_price": 24.05,
"oi": 302165,
"net_change": -6,
"total_buy_quantity": 65040,
"total_sell_quantity": 115175,
"lower_circuit_limit": 7.55,
"upper_circuit_limit": 47.55,
"last_trade_time": "1745488722021",
"oi_day_high": 302165,
"oi_day_low": 70460
},
"NSE_FO:MANAPPURAM25MAY230PE": {
"ohlc": {
"open": 7.85,
"high": 7.85,
"low": 2.35,
"close": 2.75
},
"depth": {
"buy": [
{
"quantity": 24000,
"price": 2.7,
"orders": 2
},
{
"quantity": 9000,
"price": 2.65,
"orders": 3
},
{
"quantity": 6000,
"price": 2.6,
"orders": 2
},
{
"quantity": 6000,
"price": 2.55,
"orders": 2
},
{
"quantity": 6000,
"price": 2.5,
"orders": 2
}
],
"sell": [
{
"quantity": 3000,
"price": 2.75,
"orders": 1
},
{
"quantity": 105000,
"price": 2.8,
"orders": 4
},
{
"quantity": 33000,
"price": 2.85,
"orders": 2
},
{
"quantity": 36000,
"price": 2.9,
"orders": 3
},
{
"quantity": 3000,
"price": 2.95,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|103989",
"symbol": "MANAPPURAM25MAY230PE",
"last_price": 2.75,
"volume": 10215000,
"average_price": 3.49,
"oi": 4893000,
"net_change": -4.25,
"total_buy_quantity": 342000,
"total_sell_quantity": 570000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.85,
"last_trade_time": "1745488799820",
"oi_day_high": 4893000,
"oi_day_low": 39000
},
"NSE_FO:MOTHERSON25MAY135PE": {
"ohlc": {
"open": 5.4,
"high": 6.3,
"low": 4.9,
"close": 5.5
},
"depth": {
"buy": [
{
"quantity": 7100,
"price": 5.45,
"orders": 2
},
{
"quantity": 21300,
"price": 5.4,
"orders": 5
},
{
"quantity": 14200,
"price": 5.35,
"orders": 3
},
{
"quantity": 28400,
"price": 5.3,
"orders": 3
},
{
"quantity": 3550,
"price": 5.25,
"orders": 1
}
],
"sell": [
{
"quantity": 14200,
"price": 5.5,
"orders": 1
},
{
"quantity": 17750,
"price": 5.55,
"orders": 4
},
{
"quantity": 14200,
"price": 5.6,
"orders": 3
},
{
"quantity": 14200,
"price": 5.65,
"orders": 3
},
{
"quantity": 24850,
"price": 5.7,
"orders": 3
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|105896",
"symbol": "MOTHERSON25MAY135PE",
"last_price": 5.5,
"volume": 2048350,
"average_price": 5.69,
"oi": 1363200,
"net_change": -0.5,
"total_buy_quantity": 315950,
"total_sell_quantity": 397600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26,
"last_trade_time": "1745488799484",
"oi_day_high": 1572650,
"oi_day_low": 1363200
},
"NSE_FO:EXIDEIND25MAY380PE": {
"ohlc": {
"open": 15,
"high": 15.35,
"low": 12.6,
"close": 14.45
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 14.05,
"orders": 1
},
{
"quantity": 1800,
"price": 14,
"orders": 1
},
{
"quantity": 1800,
"price": 13.75,
"orders": 1
},
{
"quantity": 1800,
"price": 9,
"orders": 1
},
{
"quantity": 1800,
"price": 8.65,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 14.65,
"orders": 1
},
{
"quantity": 1800,
"price": 14.7,
"orders": 1
},
{
"quantity": 1800,
"price": 14.9,
"orders": 1
},
{
"quantity": 1800,
"price": 14.95,
"orders": 1
},
{
"quantity": 1800,
"price": 15.2,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|82126",
"symbol": "EXIDEIND25MAY380PE",
"last_price": 14.45,
"volume": 1045800,
"average_price": 14.24,
"oi": 909000,
"net_change": -1.15,
"total_buy_quantity": 162000,
"total_sell_quantity": 86400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.6,
"last_trade_time": "1745488759539",
"oi_day_high": 972000,
"oi_day_low": 630000
},
"NSE_FO:RECLTD25MAY440PE": {
"ohlc": {
"open": 20.35,
"high": 22.1,
"low": 18.45,
"close": 21.75
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 21.55,
"orders": 1
},
{
"quantity": 2000,
"price": 21.5,
"orders": 2
},
{
"quantity": 1000,
"price": 21.45,
"orders": 1
},
{
"quantity": 2000,
"price": 21.4,
"orders": 2
},
{
"quantity": 1000,
"price": 21.35,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 21.85,
"orders": 1
},
{
"quantity": 1000,
"price": 21.9,
"orders": 1
},
{
"quantity": 1000,
"price": 21.95,
"orders": 1
},
{
"quantity": 1000,
"price": 22,
"orders": 1
},
{
"quantity": 1000,
"price": 22.05,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|119729",
"symbol": "RECLTD25MAY440PE",
"last_price": 21.75,
"volume": 1877000,
"average_price": 20.14,
"oi": 1182000,
"net_change": 2.05,
"total_buy_quantity": 118000,
"total_sell_quantity": 145000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.7,
"last_trade_time": "1745488798011",
"oi_day_high": 1182000,
"oi_day_low": 703000
},
"NSE_FO:BANDHANBNK25MAY170CE": {
"ohlc": {
"open": 8.5,
"high": 10.1,
"low": 8.25,
"close": 9.15
},
"depth": {
"buy": [
{
"quantity": 8400,
"price": 9.15,
"orders": 3
},
{
"quantity": 19600,
"price": 9.1,
"orders": 6
},
{
"quantity": 19600,
"price": 9.05,
"orders": 5
},
{
"quantity": 2800,
"price": 9,
"orders": 1
},
{
"quantity": 22400,
"price": 8.95,
"orders": 3
}
],
"sell": [
{
"quantity": 2800,
"price": 9.3,
"orders": 1
},
{
"quantity": 11200,
"price": 9.35,
"orders": 2
},
{
"quantity": 16800,
"price": 9.4,
"orders": 6
},
{
"quantity": 16800,
"price": 9.45,
"orders": 2
},
{
"quantity": 5600,
"price": 9.5,
"orders": 2
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|70274",
"symbol": "BANDHANBNK25MAY170CE",
"last_price": 9.15,
"volume": 2357600,
"average_price": 9.41,
"oi": 2153200,
"net_change": 0.05,
"total_buy_quantity": 243600,
"total_sell_quantity": 358400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.1,
"last_trade_time": "1745488794043",
"oi_day_high": 2153200,
"oi_day_low": 1946000
},
"NSE_FO:COALINDIA25MAY400CE": {
"ohlc": {
"open": 16,
"high": 16.55,
"low": 14.25,
"close": 15.4
},
"depth": {
"buy": [
{
"quantity": 5250,
"price": 15.3,
"orders": 1
},
{
"quantity": 2100,
"price": 15.2,
"orders": 2
},
{
"quantity": 1050,
"price": 15.15,
"orders": 1
},
{
"quantity": 1050,
"price": 15.1,
"orders": 1
},
{
"quantity": 5250,
"price": 15.05,
"orders": 4
}
],
"sell": [
{
"quantity": 4200,
"price": 15.35,
"orders": 4
},
{
"quantity": 2100,
"price": 15.4,
"orders": 2
},
{
"quantity": 1050,
"price": 15.45,
"orders": 1
},
{
"quantity": 6300,
"price": 15.5,
"orders": 6
},
{
"quantity": 1050,
"price": 15.55,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|75295",
"symbol": "COALINDIA25MAY400CE",
"last_price": 15.4,
"volume": 2776200,
"average_price": 15.44,
"oi": 2345700,
"net_change": 0.05,
"total_buy_quantity": 126000,
"total_sell_quantity": 313950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.35,
"last_trade_time": "1745488796496",
"oi_day_high": 2345700,
"oi_day_low": 1526700
},
"NSE_FO:TATASTEEL25MAY142.5PE": {
"ohlc": {
"open": 6.15,
"high": 6.2,
"low": 5.25,
"close": 5.6
},
"depth": {
"buy": [
{
"quantity": 44000,
"price": 5.6,
"orders": 6
},
{
"quantity": 49500,
"price": 5.55,
"orders": 8
},
{
"quantity": 49500,
"price": 5.5,
"orders": 7
},
{
"quantity": 55000,
"price": 5.45,
"orders": 6
},
{
"quantity": 44000,
"price": 5.4,
"orders": 5
}
],
"sell": [
{
"quantity": 49500,
"price": 5.7,
"orders": 7
},
{
"quantity": 60500,
"price": 5.75,
"orders": 6
},
{
"quantity": 82500,
"price": 5.8,
"orders": 8
},
{
"quantity": 5500,
"price": 5.85,
"orders": 1
},
{
"quantity": 11000,
"price": 5.9,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|143054",
"symbol": "TATASTEEL25MAY142.5PE",
"last_price": 5.6,
"volume": 8662500,
"average_price": 5.65,
"oi": 4548500,
"net_change": -0.45,
"total_buy_quantity": 544500,
"total_sell_quantity": 319000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.05,
"last_trade_time": "1745488697941",
"oi_day_high": 4548500,
"oi_day_low": 1215500
},
"NSE_FO:TATACONSUM25MAY1160PE": {
"ohlc": {
"open": 60,
"high": 77.95,
"low": 31.7,
"close": 35.35
},
"depth": {
"buy": [
{
"quantity": 912,
"price": 33,
"orders": 2
},
{
"quantity": 456,
"price": 32.1,
"orders": 1
},
{
"quantity": 456,
"price": 32,
"orders": 1
},
{
"quantity": 456,
"price": 31.55,
"orders": 1
},
{
"quantity": 456,
"price": 30,
"orders": 1
}
],
"sell": [
{
"quantity": 456,
"price": 35.6,
"orders": 1
},
{
"quantity": 456,
"price": 37.95,
"orders": 1
},
{
"quantity": 456,
"price": 38,
"orders": 1
},
{
"quantity": 456,
"price": 38.9,
"orders": 1
},
{
"quantity": 456,
"price": 38.95,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|127474",
"symbol": "TATACONSUM25MAY1160PE",
"last_price": 35.35,
"volume": 659376,
"average_price": 43.52,
"oi": 200640,
"net_change": -10,
"total_buy_quantity": 4104,
"total_sell_quantity": 36936,
"lower_circuit_limit": 18.8,
"upper_circuit_limit": 113.1,
"last_trade_time": "1745488790439",
"oi_day_high": 200640,
"oi_day_low": 76152
},
"NSE_FO:CAMS25MAY4050CE": {
"ohlc": {
"open": 152,
"high": 155.65,
"low": 130,
"close": 144
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 139.1,
"orders": 1
},
{
"quantity": 125,
"price": 139.05,
"orders": 1
},
{
"quantity": 125,
"price": 139,
"orders": 1
},
{
"quantity": 125,
"price": 136.8,
"orders": 1
},
{
"quantity": 375,
"price": 136.75,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 144.95,
"orders": 1
},
{
"quantity": 125,
"price": 145,
"orders": 1
},
{
"quantity": 125,
"price": 146.45,
"orders": 1
},
{
"quantity": 125,
"price": 148.9,
"orders": 1
},
{
"quantity": 125,
"price": 149.9,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|78658",
"symbol": "CAMS25MAY4050CE",
"last_price": 144,
"volume": 6875,
"average_price": 143.41,
"oi": 7750,
"net_change": -11.25,
"total_buy_quantity": 11250,
"total_sell_quantity": 2250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 336.7,
"last_trade_time": "1745488790658",
"oi_day_high": 7875,
"oi_day_low": 4500
},
"NSE_FO:HAL25MAY4300PE": {
"ohlc": {
"open": 182,
"high": 193.65,
"low": 160.35,
"close": 187.85
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 184.1,
"orders": 1
},
{
"quantity": 600,
"price": 184.05,
"orders": 2
},
{
"quantity": 300,
"price": 184,
"orders": 2
},
{
"quantity": 150,
"price": 183.65,
"orders": 1
},
{
"quantity": 150,
"price": 178,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 188,
"orders": 3
},
{
"quantity": 150,
"price": 189,
"orders": 1
},
{
"quantity": 450,
"price": 189.05,
"orders": 1
},
{
"quantity": 150,
"price": 189.45,
"orders": 1
},
{
"quantity": 150,
"price": 189.5,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|85704",
"symbol": "HAL25MAY4300PE",
"last_price": 187.85,
"volume": 259650,
"average_price": 180.03,
"oi": 213150,
"net_change": -0.35,
"total_buy_quantity": 10500,
"total_sell_quantity": 15000,
"lower_circuit_limit": 46.35,
"upper_circuit_limit": 330.05,
"last_trade_time": "1745488793416",
"oi_day_high": 217500,
"oi_day_low": 169500
},
"NSE_FO:ADANIENT25MAY2440PE": {
"ohlc": {
"open": 91.6,
"high": 103.35,
"low": 86.85,
"close": 91.6
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 93.5,
"orders": 1
},
{
"quantity": 300,
"price": 93.05,
"orders": 1
},
{
"quantity": 600,
"price": 93,
"orders": 2
},
{
"quantity": 300,
"price": 92,
"orders": 1
},
{
"quantity": 300,
"price": 91.7,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 97.15,
"orders": 1
},
{
"quantity": 300,
"price": 97.2,
"orders": 1
},
{
"quantity": 300,
"price": 97.7,
"orders": 1
},
{
"quantity": 300,
"price": 98.35,
"orders": 1
},
{
"quantity": 1500,
"price": 98.8,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|64513",
"symbol": "ADANIENT25MAY2440PE",
"last_price": 91.6,
"volume": 245700,
"average_price": 97.69,
"oi": 187200,
"net_change": -0.85,
"total_buy_quantity": 38700,
"total_sell_quantity": 18600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 190.8,
"last_trade_time": "1745488590852",
"oi_day_high": 187200,
"oi_day_low": 53400
},
"NSE_FO:PFC25MAY430CE": {
"ohlc": {
"open": 22.05,
"high": 25.45,
"low": 20.85,
"close": 23.7
},
"depth": {
"buy": [
{
"quantity": 1300,
"price": 23.45,
"orders": 1
},
{
"quantity": 1300,
"price": 23.4,
"orders": 1
},
{
"quantity": 2600,
"price": 23.35,
"orders": 2
},
{
"quantity": 1300,
"price": 23.3,
"orders": 1
},
{
"quantity": 1300,
"price": 23.25,
"orders": 1
}
],
"sell": [
{
"quantity": 2600,
"price": 23.65,
"orders": 2
},
{
"quantity": 1300,
"price": 23.7,
"orders": 1
},
{
"quantity": 3900,
"price": 23.75,
"orders": 3
},
{
"quantity": 2600,
"price": 23.8,
"orders": 2
},
{
"quantity": 3900,
"price": 23.85,
"orders": 3
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|128558",
"symbol": "PFC25MAY430CE",
"last_price": 23.7,
"volume": 1302600,
"average_price": 23.75,
"oi": 1463800,
"net_change": 0.35,
"total_buy_quantity": 100100,
"total_sell_quantity": 132600,
"lower_circuit_limit": 2.85,
"upper_circuit_limit": 43.85,
"last_trade_time": "1745488769033",
"oi_day_high": 1466400,
"oi_day_low": 1311700
},
"NSE_FO:INDUSINDBK25MAY820CE": {
"ohlc": {
"open": 37.05,
"high": 60.35,
"low": 37,
"close": 47
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 46.8,
"orders": 1
},
{
"quantity": 500,
"price": 46.75,
"orders": 1
},
{
"quantity": 1500,
"price": 46.7,
"orders": 3
},
{
"quantity": 1000,
"price": 46.65,
"orders": 2
},
{
"quantity": 1500,
"price": 46.6,
"orders": 3
}
],
"sell": [
{
"quantity": 500,
"price": 47.15,
"orders": 1
},
{
"quantity": 500,
"price": 47.25,
"orders": 1
},
{
"quantity": 500,
"price": 47.3,
"orders": 1
},
{
"quantity": 500,
"price": 47.35,
"orders": 1
},
{
"quantity": 1500,
"price": 47.4,
"orders": 3
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|94522",
"symbol": "INDUSINDBK25MAY820CE",
"last_price": 47,
"volume": 3977500,
"average_price": 51.42,
"oi": 514000,
"net_change": 10.95,
"total_buy_quantity": 35500,
"total_sell_quantity": 101000,
"lower_circuit_limit": 0.95,
"upper_circuit_limit": 102.65,
"last_trade_time": "1745488797098",
"oi_day_high": 587000,
"oi_day_low": 290500
},
"NSE_FO:SYNGENE25MAY660PE": {
"ohlc": {
"open": 26,
"high": 36.75,
"low": 19.2,
"close": 32
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 31.35,
"orders": 1
},
{
"quantity": 2000,
"price": 31.3,
"orders": 2
},
{
"quantity": 1000,
"price": 30.7,
"orders": 1
},
{
"quantity": 1000,
"price": 30.4,
"orders": 1
},
{
"quantity": 5000,
"price": 30.25,
"orders": 1
}
],
"sell": [
{
"quantity": 3000,
"price": 32.3,
"orders": 1
},
{
"quantity": 5000,
"price": 32.8,
"orders": 1
},
{
"quantity": 2000,
"price": 32.85,
"orders": 1
},
{
"quantity": 2000,
"price": 33.1,
"orders": 2
},
{
"quantity": 1000,
"price": 33.6,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|126445",
"symbol": "SYNGENE25MAY660PE",
"last_price": 32,
"volume": 801000,
"average_price": 30.91,
"oi": 151000,
"net_change": 3.1,
"total_buy_quantity": 74000,
"total_sell_quantity": 47000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 60.3,
"last_trade_time": "1745488784936",
"oi_day_high": 170000,
"oi_day_low": 4000
},
"NSE_FO:BPCL25MAY300CE": {
"ohlc": {
"open": 13.9,
"high": 15.95,
"low": 13.05,
"close": 14.3
},
"depth": {
"buy": [
{
"quantity": 3600,
"price": 14.25,
"orders": 2
},
{
"quantity": 5400,
"price": 14.2,
"orders": 3
},
{
"quantity": 5400,
"price": 14.15,
"orders": 3
},
{
"quantity": 3600,
"price": 14.1,
"orders": 2
},
{
"quantity": 1800,
"price": 14.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 14.45,
"orders": 1
},
{
"quantity": 5400,
"price": 14.5,
"orders": 3
},
{
"quantity": 5400,
"price": 14.55,
"orders": 3
},
{
"quantity": 7200,
"price": 14.6,
"orders": 3
},
{
"quantity": 14400,
"price": 14.65,
"orders": 4
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|71899",
"symbol": "BPCL25MAY300CE",
"last_price": 14.3,
"volume": 1611000,
"average_price": 14.33,
"oi": 981000,
"net_change": 0.5,
"total_buy_quantity": 264600,
"total_sell_quantity": 300600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.8,
"last_trade_time": "1745488787846",
"oi_day_high": 1040400,
"oi_day_low": 919800
},
"NSE_FO:TECHM25MAY1440CE": {
"ohlc": {
"open": 73,
"high": 85.95,
"low": 64.4,
"close": 70.7
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 68.75,
"orders": 1
},
{
"quantity": 600,
"price": 68.55,
"orders": 1
},
{
"quantity": 600,
"price": 68.4,
"orders": 1
},
{
"quantity": 600,
"price": 68.35,
"orders": 1
},
{
"quantity": 1200,
"price": 68.3,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 71,
"orders": 1
},
{
"quantity": 600,
"price": 71.85,
"orders": 1
},
{
"quantity": 600,
"price": 71.9,
"orders": 1
},
{
"quantity": 1200,
"price": 72,
"orders": 1
},
{
"quantity": 1200,
"price": 72.05,
"orders": 2
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|132319",
"symbol": "TECHM25MAY1440CE",
"last_price": 70.7,
"volume": 870000,
"average_price": 71.71,
"oi": 273600,
"net_change": 0.1,
"total_buy_quantity": 18600,
"total_sell_quantity": 40200,
"lower_circuit_limit": 29.55,
"upper_circuit_limit": 111.65,
"last_trade_time": "1745488798501",
"oi_day_high": 285000,
"oi_day_low": 147600
},
"NSE_FO:ATGL25MAY620CE": {
"ohlc": {
"open": 40.6,
"high": 41.65,
"low": 40.1,
"close": 41.6
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 40.05,
"orders": 1
},
{
"quantity": 775,
"price": 36.45,
"orders": 1
},
{
"quantity": 775,
"price": 19,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 775,
"price": 43,
"orders": 1
},
{
"quantity": 775,
"price": 43.1,
"orders": 1
},
{
"quantity": 1550,
"price": 45.55,
"orders": 1
},
{
"quantity": 1550,
"price": 45.6,
"orders": 1
},
{
"quantity": 1550,
"price": 46.4,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|68171",
"symbol": "ATGL25MAY620CE",
"last_price": 41.6,
"volume": 6200,
"average_price": 40.76,
"oi": 9300,
"net_change": 1,
"total_buy_quantity": 2325,
"total_sell_quantity": 16275,
"lower_circuit_limit": 18.25,
"upper_circuit_limit": 85.85,
"last_trade_time": "1745487972863",
"oi_day_high": 9300,
"oi_day_low": 6200
},
"NSE_FO:APLAPOLLO25MAY1620PE": {
"ohlc": {
"open": 55,
"high": 60,
"low": 55,
"close": 55.15
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 55,
"orders": 1
},
{
"quantity": 350,
"price": 54.95,
"orders": 1
},
{
"quantity": 350,
"price": 53.7,
"orders": 1
},
{
"quantity": 350,
"price": 51.8,
"orders": 1
},
{
"quantity": 350,
"price": 49.5,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 61.95,
"orders": 2
},
{
"quantity": 1400,
"price": 62,
"orders": 1
},
{
"quantity": 350,
"price": 62.5,
"orders": 1
},
{
"quantity": 1750,
"price": 88,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|68084",
"symbol": "APLAPOLLO25MAY1620PE",
"last_price": 55.15,
"volume": 4550,
"average_price": 56.35,
"oi": 18900,
"net_change": -8.3,
"total_buy_quantity": 28000,
"total_sell_quantity": 4200,
"lower_circuit_limit": 18.25,
"upper_circuit_limit": 108.65,
"last_trade_time": "1745487698124",
"oi_day_high": 18900,
"oi_day_low": 17850
},
"NSE_FO:ALKEM25MAY5200CE": {
"ohlc": {
"open": 221.5,
"high": 249.95,
"low": 195.5,
"close": 213.15
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 197.95,
"orders": 2
},
{
"quantity": 300,
"price": 197.9,
"orders": 1
},
{
"quantity": 100,
"price": 195.1,
"orders": 1
},
{
"quantity": 300,
"price": 195.05,
"orders": 1
},
{
"quantity": 100,
"price": 195,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 212.95,
"orders": 1
},
{
"quantity": 100,
"price": 213,
"orders": 1
},
{
"quantity": 100,
"price": 217.55,
"orders": 1
},
{
"quantity": 800,
"price": 218,
"orders": 3
},
{
"quantity": 300,
"price": 218.95,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|65604",
"symbol": "ALKEM25MAY5200CE",
"last_price": 213.15,
"volume": 60700,
"average_price": 213.42,
"oi": 23600,
"net_change": -12.45,
"total_buy_quantity": 7400,
"total_sell_quantity": 7200,
"lower_circuit_limit": 82.2,
"upper_circuit_limit": 369,
"last_trade_time": "1745488746473",
"oi_day_high": 23600,
"oi_day_low": 18500
},
"NSE_FO:RELIANCE25MAY1300PE": {
"ohlc": {
"open": 38.65,
"high": 39.6,
"low": 32.95,
"close": 33.5
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 33.4,
"orders": 2
},
{
"quantity": 1000,
"price": 33.35,
"orders": 2
},
{
"quantity": 1500,
"price": 33.3,
"orders": 3
},
{
"quantity": 1000,
"price": 33.25,
"orders": 2
},
{
"quantity": 1000,
"price": 33.2,
"orders": 2
}
],
"sell": [
{
"quantity": 1000,
"price": 33.6,
"orders": 2
},
{
"quantity": 2500,
"price": 33.65,
"orders": 5
},
{
"quantity": 1500,
"price": 33.7,
"orders": 3
},
{
"quantity": 1500,
"price": 33.75,
"orders": 3
},
{
"quantity": 1500,
"price": 33.8,
"orders": 3
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|120103",
"symbol": "RELIANCE25MAY1300PE",
"last_price": 33.5,
"volume": 4213500,
"average_price": 36.14,
"oi": 2578500,
"net_change": -2.45,
"total_buy_quantity": 93500,
"total_sell_quantity": 142500,
"lower_circuit_limit": 11.5,
"upper_circuit_limit": 60.4,
"last_trade_time": "1745488799212",
"oi_day_high": 2579000,
"oi_day_low": 1797000
},
"NSE_FO:PAYTM25MAY920CE": {
"ohlc": {
"open": 43,
"high": 53.75,
"low": 40.35,
"close": 51
},
"depth": {
"buy": [
{
"quantity": 1300,
"price": 50.05,
"orders": 2
},
{
"quantity": 650,
"price": 49.2,
"orders": 1
},
{
"quantity": 650,
"price": 49.05,
"orders": 1
},
{
"quantity": 650,
"price": 49,
"orders": 1
},
{
"quantity": 650,
"price": 48.3,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 50.5,
"orders": 1
},
{
"quantity": 2600,
"price": 51,
"orders": 4
},
{
"quantity": 650,
"price": 51.15,
"orders": 1
},
{
"quantity": 650,
"price": 51.2,
"orders": 1
},
{
"quantity": 650,
"price": 51.25,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|113662",
"symbol": "PAYTM25MAY920CE",
"last_price": 51,
"volume": 559000,
"average_price": 50.18,
"oi": 149500,
"net_change": 11.25,
"total_buy_quantity": 74750,
"total_sell_quantity": 82550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 83.2,
"last_trade_time": "1745488793584",
"oi_day_high": 154050,
"oi_day_low": 58500
},
"NSE_FO:ITC25MAY430CE": {
"ohlc": {
"open": 12.85,
"high": 14.9,
"low": 11.55,
"close": 12.1
},
"depth": {
"buy": [
{
"quantity": 8000,
"price": 12.05,
"orders": 5
},
{
"quantity": 14400,
"price": 12,
"orders": 7
},
{
"quantity": 9600,
"price": 11.95,
"orders": 6
},
{
"quantity": 19200,
"price": 11.9,
"orders": 6
},
{
"quantity": 6400,
"price": 11.85,
"orders": 3
}
],
"sell": [
{
"quantity": 3200,
"price": 12.15,
"orders": 2
},
{
"quantity": 9600,
"price": 12.2,
"orders": 4
},
{
"quantity": 9600,
"price": 12.25,
"orders": 4
},
{
"quantity": 33600,
"price": 12.3,
"orders": 8
},
{
"quantity": 19200,
"price": 12.35,
"orders": 6
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|97219",
"symbol": "ITC25MAY430CE",
"last_price": 12.1,
"volume": 9044800,
"average_price": 13.46,
"oi": 3108800,
"net_change": -0.7,
"total_buy_quantity": 414400,
"total_sell_quantity": 680000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.8,
"last_trade_time": "1745488792491",
"oi_day_high": 3656000,
"oi_day_low": 2892800
},
"NSE_FO:COFORGE25MAY7300CE": {
"ohlc": {
"open": 509,
"high": 533.2,
"low": 388,
"close": 395.3
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 395.65,
"orders": 1
},
{
"quantity": 75,
"price": 395.6,
"orders": 1
},
{
"quantity": 75,
"price": 395.5,
"orders": 1
},
{
"quantity": 75,
"price": 395.45,
"orders": 1
},
{
"quantity": 75,
"price": 395.4,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 398,
"orders": 1
},
{
"quantity": 75,
"price": 399.2,
"orders": 1
},
{
"quantity": 75,
"price": 400.4,
"orders": 1
},
{
"quantity": 150,
"price": 400.95,
"orders": 2
},
{
"quantity": 75,
"price": 401,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|82050",
"symbol": "COFORGE25MAY7300CE",
"last_price": 395.3,
"volume": 52575,
"average_price": 458.37,
"oi": 34125,
"net_change": -86.6,
"total_buy_quantity": 5775,
"total_sell_quantity": 8100,
"lower_circuit_limit": 170.8,
"upper_circuit_limit": 793,
"last_trade_time": "1745488787791",
"oi_day_high": 36150,
"oi_day_low": 31425
},
"NSE_FO:M&MFIN25MAY270CE": {
"ohlc": {
"open": 10.6,
"high": 11.75,
"low": 9.75,
"close": 10
},
"depth": {
"buy": [
{
"quantity": 6000,
"price": 9.9,
"orders": 3
},
{
"quantity": 2000,
"price": 9.85,
"orders": 1
},
{
"quantity": 4000,
"price": 9.8,
"orders": 2
},
{
"quantity": 12000,
"price": 9.75,
"orders": 2
},
{
"quantity": 2000,
"price": 9.7,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 10,
"orders": 1
},
{
"quantity": 2000,
"price": 10.05,
"orders": 1
},
{
"quantity": 4000,
"price": 10.1,
"orders": 2
},
{
"quantity": 2000,
"price": 10.15,
"orders": 1
},
{
"quantity": 6000,
"price": 10.2,
"orders": 3
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|103516",
"symbol": "M&MFIN25MAY270CE",
"last_price": 10,
"volume": 1264000,
"average_price": 10.61,
"oi": 954000,
"net_change": -0.75,
"total_buy_quantity": 180000,
"total_sell_quantity": 252000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.75,
"last_trade_time": "1745488778560",
"oi_day_high": 954000,
"oi_day_low": 616000
},
"NSE_FO:TORNTPOWER25MAY1600PE": {
"ohlc": {
"open": 72,
"high": 76.15,
"low": 66.6,
"close": 68
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 65.65,
"orders": 2
},
{
"quantity": 375,
"price": 65.35,
"orders": 1
},
{
"quantity": 375,
"price": 57.85,
"orders": 1
},
{
"quantity": 2250,
"price": 56.15,
"orders": 3
},
{
"quantity": 375,
"price": 56,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 73,
"orders": 1
},
{
"quantity": 375,
"price": 73.1,
"orders": 1
},
{
"quantity": 375,
"price": 81.65,
"orders": 1
},
{
"quantity": 1500,
"price": 85,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|135477",
"symbol": "TORNTPOWER25MAY1600PE",
"last_price": 68,
"volume": 7500,
"average_price": 70.91,
"oi": 12375,
"net_change": -2,
"total_buy_quantity": 6750,
"total_sell_quantity": 2625,
"lower_circuit_limit": 34.75,
"upper_circuit_limit": 144.45,
"last_trade_time": "1745486289704",
"oi_day_high": 12750,
"oi_day_low": 10125
},
"NSE_FO:COLPAL25MAY2740PE": {
"ohlc": {
"open": 0,
"high": 0,
"low": 0,
"close": 0
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 125.85,
"orders": 1
},
{
"quantity": 175,
"price": 70,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 175,
"price": 132.85,
"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": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|82711",
"symbol": "COLPAL25MAY2740PE",
"last_price": 0,
"volume": 0,
"average_price": 0,
"oi": 0,
"net_change": -336,
"total_buy_quantity": 350,
"total_sell_quantity": 175,
"lower_circuit_limit": 50.6,
"upper_circuit_limit": 182.8,
"last_trade_time": "315513000000",
"oi_day_high": 0,
"oi_day_low": 0
},
"NSE_FO:HINDPETRO25MAY390PE": {
"ohlc": {
"open": 16.15,
"high": 18.25,
"low": 16,
"close": 17.3
},
"depth": {
"buy": [
{
"quantity": 4050,
"price": 17.25,
"orders": 2
},
{
"quantity": 4050,
"price": 17.2,
"orders": 2
},
{
"quantity": 2025,
"price": 17.15,
"orders": 1
},
{
"quantity": 2025,
"price": 17.1,
"orders": 1
},
{
"quantity": 4050,
"price": 17,
"orders": 2
}
],
"sell": [
{
"quantity": 2025,
"price": 17.55,
"orders": 1
},
{
"quantity": 4050,
"price": 17.6,
"orders": 2
},
{
"quantity": 4050,
"price": 17.65,
"orders": 2
},
{
"quantity": 2025,
"price": 17.7,
"orders": 1
},
{
"quantity": 2025,
"price": 17.75,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|89175",
"symbol": "HINDPETRO25MAY390PE",
"last_price": 17.3,
"volume": 1166400,
"average_price": 17.3,
"oi": 607500,
"net_change": -0.55,
"total_buy_quantity": 184275,
"total_sell_quantity": 83025,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.85,
"last_trade_time": "1745488792307",
"oi_day_high": 698625,
"oi_day_low": 581175
},
"NSE_FO:HINDUNILVR25MAY2320CE": {
"ohlc": {
"open": 150,
"high": 190,
"low": 73.85,
"close": 75
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 74.8,
"orders": 1
},
{
"quantity": 900,
"price": 74.15,
"orders": 2
},
{
"quantity": 600,
"price": 74.1,
"orders": 1
},
{
"quantity": 900,
"price": 74.05,
"orders": 1
},
{
"quantity": 300,
"price": 74,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 75.2,
"orders": 2
},
{
"quantity": 300,
"price": 75.25,
"orders": 1
},
{
"quantity": 900,
"price": 75.45,
"orders": 1
},
{
"quantity": 1500,
"price": 75.5,
"orders": 2
},
{
"quantity": 900,
"price": 75.95,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|89757",
"symbol": "HINDUNILVR25MAY2320CE",
"last_price": 75,
"volume": 434100,
"average_price": 81.02,
"oi": 132900,
"net_change": -69.85,
"total_buy_quantity": 24000,
"total_sell_quantity": 41700,
"lower_circuit_limit": 29.9,
"upper_circuit_limit": 297.1,
"last_trade_time": "1745488798128",
"oi_day_high": 132900,
"oi_day_low": 2100
},
"NSE_FO:JUBLFOOD25MAY720CE": {
"ohlc": {
"open": 39.4,
"high": 39.4,
"low": 27,
"close": 30.2
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 30.25,
"orders": 1
},
{
"quantity": 1250,
"price": 30.2,
"orders": 1
},
{
"quantity": 1250,
"price": 30.15,
"orders": 1
},
{
"quantity": 1250,
"price": 30.1,
"orders": 1
},
{
"quantity": 3750,
"price": 30.05,
"orders": 2
}
],
"sell": [
{
"quantity": 1250,
"price": 30.45,
"orders": 1
},
{
"quantity": 2500,
"price": 30.5,
"orders": 2
},
{
"quantity": 1250,
"price": 30.95,
"orders": 1
},
{
"quantity": 2500,
"price": 31,
"orders": 2
},
{
"quantity": 2500,
"price": 31.05,
"orders": 2
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|99293",
"symbol": "JUBLFOOD25MAY720CE",
"last_price": 30.2,
"volume": 463750,
"average_price": 30.79,
"oi": 231250,
"net_change": -0.35,
"total_buy_quantity": 96250,
"total_sell_quantity": 118750,
"lower_circuit_limit": 8.65,
"upper_circuit_limit": 52.45,
"last_trade_time": "1745488797257",
"oi_day_high": 242500,
"oi_day_low": 175000
},
"NSE_FO:LICHSGFIN25MAY610CE": {
"ohlc": {
"open": 29.75,
"high": 33,
"low": 28.05,
"close": 28.05
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 27.5,
"orders": 1
},
{
"quantity": 1000,
"price": 27.45,
"orders": 1
},
{
"quantity": 1000,
"price": 27.1,
"orders": 1
},
{
"quantity": 5000,
"price": 26.95,
"orders": 1
},
{
"quantity": 1000,
"price": 25,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 29.3,
"orders": 1
},
{
"quantity": 1000,
"price": 29.35,
"orders": 1
},
{
"quantity": 1000,
"price": 29.6,
"orders": 1
},
{
"quantity": 5000,
"price": 30.15,
"orders": 1
},
{
"quantity": 1000,
"price": 30.9,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|113269",
"symbol": "LICHSGFIN25MAY610CE",
"last_price": 28.05,
"volume": 249000,
"average_price": 30.14,
"oi": 196000,
"net_change": 1.1,
"total_buy_quantity": 28000,
"total_sell_quantity": 91000,
"lower_circuit_limit": 5.5,
"upper_circuit_limit": 48.4,
"last_trade_time": "1745488760659",
"oi_day_high": 196000,
"oi_day_low": 119000
},
"NSE_FO:IEX25MAY190CE": {
"ohlc": {
"open": 10.5,
"high": 11.05,
"low": 8.85,
"close": 9.85
},
"depth": {
"buy": [
{
"quantity": 11250,
"price": 9.85,
"orders": 3
},
{
"quantity": 11250,
"price": 9.8,
"orders": 3
},
{
"quantity": 3750,
"price": 9.75,
"orders": 1
},
{
"quantity": 15000,
"price": 9.7,
"orders": 4
},
{
"quantity": 26250,
"price": 9.65,
"orders": 2
}
],
"sell": [
{
"quantity": 3750,
"price": 10.05,
"orders": 1
},
{
"quantity": 37500,
"price": 10.1,
"orders": 5
},
{
"quantity": 15000,
"price": 10.15,
"orders": 4
},
{
"quantity": 7500,
"price": 10.2,
"orders": 2
},
{
"quantity": 3750,
"price": 10.25,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|92033",
"symbol": "IEX25MAY190CE",
"last_price": 9.85,
"volume": 2542500,
"average_price": 10.18,
"oi": 2385000,
"net_change": -0.65,
"total_buy_quantity": 225000,
"total_sell_quantity": 618750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.5,
"last_trade_time": "1745488795786",
"oi_day_high": 2385000,
"oi_day_low": 2111250
},
"NSE_FO:PAGEIND25MAY45000CE": {
"ohlc": {
"open": 1750,
"high": 1750,
"low": 1390.2,
"close": 1535
},
"depth": {
"buy": [
{
"quantity": 15,
"price": 1165,
"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": 15,
"price": 1641.65,
"orders": 1
},
{
"quantity": 45,
"price": 1641.7,
"orders": 1
},
{
"quantity": 30,
"price": 1646.65,
"orders": 1
},
{
"quantity": 60,
"price": 1646.7,
"orders": 1
},
{
"quantity": 60,
"price": 1654.2,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|112170",
"symbol": "PAGEIND25MAY45000CE",
"last_price": 1535,
"volume": 1320,
"average_price": 1613.84,
"oi": 855,
"net_change": -215,
"total_buy_quantity": 15,
"total_sell_quantity": 240,
"lower_circuit_limit": 1031.7,
"upper_circuit_limit": 3805.1,
"last_trade_time": "1745488775950",
"oi_day_high": 885,
"oi_day_low": 60
},
"NSE_FO:GMRAIRPORT25MAY89CE": {
"ohlc": {
"open": 3.65,
"high": 4.2,
"low": 3.55,
"close": 3.95
},
"depth": {
"buy": [
{
"quantity": 16875,
"price": 3.8,
"orders": 3
},
{
"quantity": 22500,
"price": 3.75,
"orders": 4
},
{
"quantity": 22500,
"price": 3.7,
"orders": 4
},
{
"quantity": 22500,
"price": 3.65,
"orders": 2
},
{
"quantity": 11250,
"price": 3.6,
"orders": 2
}
],
"sell": [
{
"quantity": 22500,
"price": 4,
"orders": 4
},
{
"quantity": 16875,
"price": 4.05,
"orders": 3
},
{
"quantity": 11250,
"price": 4.1,
"orders": 2
},
{
"quantity": 11250,
"price": 4.15,
"orders": 2
},
{
"quantity": 16875,
"price": 4.2,
"orders": 3
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|90010",
"symbol": "GMRAIRPORT25MAY89CE",
"last_price": 3.95,
"volume": 1220625,
"average_price": 3.85,
"oi": 461250,
"net_change": 0.45,
"total_buy_quantity": 489375,
"total_sell_quantity": 433125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.5,
"last_trade_time": "1745488778727",
"oi_day_high": 478125,
"oi_day_low": 180000
},
"NSE_FO:GRASIM25MAY2720CE": {
"ohlc": {
"open": 76.1,
"high": 103.3,
"low": 74.65,
"close": 94.95
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 93.15,
"orders": 1
},
{
"quantity": 5000,
"price": 93.1,
"orders": 1
},
{
"quantity": 750,
"price": 91.05,
"orders": 1
},
{
"quantity": 250,
"price": 91,
"orders": 1
},
{
"quantity": 250,
"price": 90.6,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 96.75,
"orders": 1
},
{
"quantity": 250,
"price": 96.8,
"orders": 1
},
{
"quantity": 750,
"price": 97.95,
"orders": 1
},
{
"quantity": 1500,
"price": 98,
"orders": 2
},
{
"quantity": 250,
"price": 98.25,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|84984",
"symbol": "GRASIM25MAY2720CE",
"last_price": 94.95,
"volume": 289250,
"average_price": 95.57,
"oi": 31250,
"net_change": 18.85,
"total_buy_quantity": 9000,
"total_sell_quantity": 6750,
"lower_circuit_limit": 17.2,
"upper_circuit_limit": 135,
"last_trade_time": "1745488764489",
"oi_day_high": 33500,
"oi_day_low": 7500
},
"NSE_FO:NATIONALUM25MAY160PE": {
"ohlc": {
"open": 7,
"high": 7.05,
"low": 5.85,
"close": 6.45
},
"depth": {
"buy": [
{
"quantity": 7500,
"price": 6.4,
"orders": 2
},
{
"quantity": 30000,
"price": 6.35,
"orders": 6
},
{
"quantity": 18750,
"price": 6.3,
"orders": 3
},
{
"quantity": 26250,
"price": 6.25,
"orders": 4
},
{
"quantity": 7500,
"price": 6.2,
"orders": 2
}
],
"sell": [
{
"quantity": 18750,
"price": 6.55,
"orders": 5
},
{
"quantity": 30000,
"price": 6.6,
"orders": 8
},
{
"quantity": 18750,
"price": 6.65,
"orders": 5
},
{
"quantity": 3750,
"price": 6.7,
"orders": 1
},
{
"quantity": 7500,
"price": 6.75,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|107480",
"symbol": "NATIONALUM25MAY160PE",
"last_price": 6.45,
"volume": 1848750,
"average_price": 6.41,
"oi": 1785000,
"net_change": -0.4,
"total_buy_quantity": 453750,
"total_sell_quantity": 296250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.85,
"last_trade_time": "1745488785299",
"oi_day_high": 1811250,
"oi_day_low": 1053750
},
"NSE_FO:TATACHEM25MAY860CE": {
"ohlc": {
"open": 35.95,
"high": 48.75,
"low": 35.9,
"close": 40.85
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 41.05,
"orders": 1
},
{
"quantity": 3850,
"price": 41,
"orders": 5
},
{
"quantity": 1100,
"price": 40.95,
"orders": 2
},
{
"quantity": 1100,
"price": 40.55,
"orders": 1
},
{
"quantity": 550,
"price": 40.2,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 41.6,
"orders": 1
},
{
"quantity": 550,
"price": 42.1,
"orders": 1
},
{
"quantity": 550,
"price": 42.15,
"orders": 1
},
{
"quantity": 550,
"price": 42.2,
"orders": 1
},
{
"quantity": 550,
"price": 42.5,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|141648",
"symbol": "TATACHEM25MAY860CE",
"last_price": 40.85,
"volume": 729850,
"average_price": 43.1,
"oi": 325050,
"net_change": 4.95,
"total_buy_quantity": 47850,
"total_sell_quantity": 90750,
"lower_circuit_limit": 8.8,
"upper_circuit_limit": 63,
"last_trade_time": "1745488799997",
"oi_day_high": 325050,
"oi_day_low": 244750
},
"NSE_FO:MFSL25MAY1240CE": {
"ohlc": {
"open": 53.6,
"high": 59,
"low": 51,
"close": 56
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 52.7,
"orders": 1
},
{
"quantity": 800,
"price": 52.65,
"orders": 1
},
{
"quantity": 800,
"price": 52.6,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 1600,
"price": 58.35,
"orders": 2
},
{
"quantity": 800,
"price": 59,
"orders": 1
},
{
"quantity": 800,
"price": 61.55,
"orders": 1
},
{
"quantity": 800,
"price": 61.65,
"orders": 1
},
{
"quantity": 1600,
"price": 77.1,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|105473",
"symbol": "MFSL25MAY1240CE",
"last_price": 56,
"volume": 21600,
"average_price": 55.48,
"oi": 24800,
"net_change": 2.15,
"total_buy_quantity": 2400,
"total_sell_quantity": 5600,
"lower_circuit_limit": 16.7,
"upper_circuit_limit": 91,
"last_trade_time": "1745488393558",
"oi_day_high": 24800,
"oi_day_low": 12000
},
"NSE_FO:IREDA25MAY175PE": {
"ohlc": {
"open": 14.85,
"high": 14.85,
"low": 11,
"close": 11.8
},
"depth": {
"buy": [
{
"quantity": 2900,
"price": 11.4,
"orders": 1
},
{
"quantity": 14500,
"price": 11.35,
"orders": 2
},
{
"quantity": 14500,
"price": 10.95,
"orders": 1
},
{
"quantity": 2900,
"price": 9.9,
"orders": 1
},
{
"quantity": 145000,
"price": 5.55,
"orders": 1
}
],
"sell": [
{
"quantity": 2900,
"price": 11.8,
"orders": 1
},
{
"quantity": 2900,
"price": 11.85,
"orders": 1
},
{
"quantity": 5800,
"price": 11.9,
"orders": 1
},
{
"quantity": 5800,
"price": 11.95,
"orders": 2
},
{
"quantity": 8700,
"price": 12,
"orders": 2
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|96563",
"symbol": "IREDA25MAY175PE",
"last_price": 11.8,
"volume": 211700,
"average_price": 12.17,
"oi": 307400,
"net_change": -3.4,
"total_buy_quantity": 179800,
"total_sell_quantity": 240700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.2,
"last_trade_time": "1745488771529",
"oi_day_high": 307400,
"oi_day_low": 176900
},
"NSE_FO:ASHOKLEY25MAY230PE": {
"ohlc": {
"open": 9.3,
"high": 9.6,
"low": 8.15,
"close": 8.3
},
"depth": {
"buy": [
{
"quantity": 5000,
"price": 8.25,
"orders": 2
},
{
"quantity": 5000,
"price": 8.2,
"orders": 2
},
{
"quantity": 7500,
"price": 8.15,
"orders": 2
},
{
"quantity": 25000,
"price": 8.1,
"orders": 5
},
{
"quantity": 5000,
"price": 8.05,
"orders": 2
}
],
"sell": [
{
"quantity": 12500,
"price": 8.4,
"orders": 4
},
{
"quantity": 5000,
"price": 8.45,
"orders": 2
},
{
"quantity": 20000,
"price": 8.5,
"orders": 3
},
{
"quantity": 5000,
"price": 8.55,
"orders": 2
},
{
"quantity": 15000,
"price": 8.6,
"orders": 2
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|67237",
"symbol": "ASHOKLEY25MAY230PE",
"last_price": 8.3,
"volume": 1260000,
"average_price": 8.64,
"oi": 577500,
"net_change": -0.5,
"total_buy_quantity": 240000,
"total_sell_quantity": 135000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.8,
"last_trade_time": "1745488748449",
"oi_day_high": 585000,
"oi_day_low": 277500
},
"NSE_FO:DEEPAKNTR25MAY2000PE": {
"ohlc": {
"open": 65,
"high": 76,
"low": 62.05,
"close": 74
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 60.55,
"orders": 1
},
{
"quantity": 300,
"price": 60.5,
"orders": 1
},
{
"quantity": 300,
"price": 60.3,
"orders": 1
},
{
"quantity": 600,
"price": 60,
"orders": 1
},
{
"quantity": 300,
"price": 54.6,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 77.4,
"orders": 1
},
{
"quantity": 300,
"price": 77.5,
"orders": 1
},
{
"quantity": 300,
"price": 78.2,
"orders": 1
},
{
"quantity": 300,
"price": 80,
"orders": 1
},
{
"quantity": 300,
"price": 80.3,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|78773",
"symbol": "DEEPAKNTR25MAY2000PE",
"last_price": 74,
"volume": 22500,
"average_price": 68.8,
"oi": 52500,
"net_change": -3.7,
"total_buy_quantity": 4800,
"total_sell_quantity": 1800,
"lower_circuit_limit": 19.45,
"upper_circuit_limit": 135.95,
"last_trade_time": "1745488176687",
"oi_day_high": 52800,
"oi_day_low": 46200
},
"NSE_FO:ABCAPITAL25MAY202.5CE": {
"ohlc": {
"open": 11.15,
"high": 11.15,
"low": 9.1,
"close": 9.2
},
"depth": {
"buy": [
{
"quantity": 2700,
"price": 8.6,
"orders": 1
},
{
"quantity": 8100,
"price": 8.55,
"orders": 1
},
{
"quantity": 2700,
"price": 8.5,
"orders": 1
},
{
"quantity": 5400,
"price": 8.35,
"orders": 1
},
{
"quantity": 5400,
"price": 8.3,
"orders": 1
}
],
"sell": [
{
"quantity": 2700,
"price": 9.4,
"orders": 1
},
{
"quantity": 2700,
"price": 9.5,
"orders": 1
},
{
"quantity": 2700,
"price": 9.6,
"orders": 1
},
{
"quantity": 135000,
"price": 13.85,
"orders": 1
},
{
"quantity": 2700,
"price": 17.8,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|65397",
"symbol": "ABCAPITAL25MAY202.5CE",
"last_price": 9.2,
"volume": 10800,
"average_price": 9.75,
"oi": 21600,
"net_change": -2.6,
"total_buy_quantity": 62100,
"total_sell_quantity": 145800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.2,
"last_trade_time": "1745488645258",
"oi_day_high": 21600,
"oi_day_low": 16200
},
"NSE_FO:PHOENIXLTD25MAY1650PE": {
"ohlc": {
"open": 71.95,
"high": 83,
"low": 71.95,
"close": 78
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 73.4,
"orders": 1
},
{
"quantity": 350,
"price": 73.3,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 350,
"price": 77.75,
"orders": 1
},
{
"quantity": 350,
"price": 77.85,
"orders": 1
},
{
"quantity": 350,
"price": 78,
"orders": 1
},
{
"quantity": 350,
"price": 93.9,
"orders": 1
},
{
"quantity": 350,
"price": 144,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|128672",
"symbol": "PHOENIXLTD25MAY1650PE",
"last_price": 78,
"volume": 5600,
"average_price": 74.65,
"oi": 8400,
"net_change": -2,
"total_buy_quantity": 700,
"total_sell_quantity": 1750,
"lower_circuit_limit": 33.5,
"upper_circuit_limit": 145.5,
"last_trade_time": "1745480397250",
"oi_day_high": 8750,
"oi_day_low": 4550
},
"NSE_FO:OIL25MAY400PE": {
"ohlc": {
"open": 18.25,
"high": 21.5,
"low": 17.5,
"close": 17.7
},
"depth": {
"buy": [
{
"quantity": 1075,
"price": 17.3,
"orders": 1
},
{
"quantity": 1075,
"price": 17.1,
"orders": 1
},
{
"quantity": 1075,
"price": 17,
"orders": 1
},
{
"quantity": 1075,
"price": 16.3,
"orders": 1
},
{
"quantity": 64500,
"price": 7.8,
"orders": 1
}
],
"sell": [
{
"quantity": 1075,
"price": 18.4,
"orders": 1
},
{
"quantity": 1075,
"price": 18.45,
"orders": 1
},
{
"quantity": 1075,
"price": 19,
"orders": 1
},
{
"quantity": 1075,
"price": 22.5,
"orders": 1
},
{
"quantity": 27950,
"price": 33.5,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|111301",
"symbol": "OIL25MAY400PE",
"last_price": 17.7,
"volume": 129000,
"average_price": 18.93,
"oi": 205325,
"net_change": 0.75,
"total_buy_quantity": 68800,
"total_sell_quantity": 33325,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.95,
"last_trade_time": "1745488705215",
"oi_day_high": 205325,
"oi_day_low": 159100
},
"NSE_FO:DRREDDY25MAY1200PE": {
"ohlc": {
"open": 48.15,
"high": 48.9,
"low": 36.5,
"close": 39.5
},
"depth": {
"buy": [
{
"quantity": 1875,
"price": 35.1,
"orders": 2
},
{
"quantity": 1250,
"price": 35.05,
"orders": 1
},
{
"quantity": 1250,
"price": 35,
"orders": 2
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 625,
"price": 40.95,
"orders": 1
},
{
"quantity": 1250,
"price": 41,
"orders": 1
},
{
"quantity": 1250,
"price": 41.95,
"orders": 1
},
{
"quantity": 625,
"price": 42,
"orders": 1
},
{
"quantity": 1250,
"price": 46.15,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|81221",
"symbol": "DRREDDY25MAY1200PE",
"last_price": 39.5,
"volume": 549375,
"average_price": 42.12,
"oi": 315000,
"net_change": -9.75,
"total_buy_quantity": 4375,
"total_sell_quantity": 26250,
"lower_circuit_limit": 24.75,
"upper_circuit_limit": 73.75,
"last_trade_time": "1745488758347",
"oi_day_high": 325625,
"oi_day_low": 91250
},
"NSE_FO:INDUSTOWER25MAY405CE": {
"ohlc": {
"open": 16.5,
"high": 21.35,
"low": 16.5,
"close": 20.5
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 20.1,
"orders": 1
},
{
"quantity": 1700,
"price": 20.05,
"orders": 1
},
{
"quantity": 3400,
"price": 20,
"orders": 2
},
{
"quantity": 1700,
"price": 19.9,
"orders": 1
},
{
"quantity": 1700,
"price": 19.75,
"orders": 1
}
],
"sell": [
{
"quantity": 1700,
"price": 20.3,
"orders": 1
},
{
"quantity": 1700,
"price": 20.35,
"orders": 1
},
{
"quantity": 1700,
"price": 20.4,
"orders": 1
},
{
"quantity": 1700,
"price": 20.45,
"orders": 1
},
{
"quantity": 1700,
"price": 20.5,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|105211",
"symbol": "INDUSTOWER25MAY405CE",
"last_price": 20.5,
"volume": 646000,
"average_price": 19.54,
"oi": 125800,
"net_change": 2.55,
"total_buy_quantity": 163200,
"total_sell_quantity": 132600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.95,
"last_trade_time": "1745488752803",
"oi_day_high": 168300,
"oi_day_low": 122400
},
"NSE_FO:GODREJCP25MAY1260PE": {
"ohlc": {
"open": 47.1,
"high": 66.15,
"low": 47.1,
"close": 50.1
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 43.65,
"orders": 1
},
{
"quantity": 500,
"price": 35,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"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": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|83859",
"symbol": "GODREJCP25MAY1260PE",
"last_price": 50.1,
"volume": 22500,
"average_price": 55.81,
"oi": 21500,
"net_change": 3,
"total_buy_quantity": 1000,
"total_sell_quantity": 0,
"lower_circuit_limit": 18.75,
"upper_circuit_limit": 75.45,
"last_trade_time": "1745488650376",
"oi_day_high": 24500,
"oi_day_low": 16500
},
"NSE_FO:TCS25MAY3400CE": {
"ohlc": {
"open": 108.8,
"high": 109.45,
"low": 89.7,
"close": 100
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 99.55,
"orders": 1
},
{
"quantity": 525,
"price": 99.5,
"orders": 2
},
{
"quantity": 175,
"price": 99.05,
"orders": 1
},
{
"quantity": 525,
"price": 99,
"orders": 3
},
{
"quantity": 175,
"price": 98.55,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 100.2,
"orders": 1
},
{
"quantity": 175,
"price": 100.25,
"orders": 1
},
{
"quantity": 175,
"price": 100.3,
"orders": 1
},
{
"quantity": 175,
"price": 100.35,
"orders": 1
},
{
"quantity": 1050,
"price": 100.4,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|131752",
"symbol": "TCS25MAY3400CE",
"last_price": 100,
"volume": 1025850,
"average_price": 98.6,
"oi": 552475,
"net_change": -8.85,
"total_buy_quantity": 26250,
"total_sell_quantity": 69650,
"lower_circuit_limit": 30.15,
"upper_circuit_limit": 187.55,
"last_trade_time": "1745488799007",
"oi_day_high": 575400,
"oi_day_low": 461825
},
"NSE_FO:SHREECEM25MAY30750CE": {
"ohlc": {
"open": 1042.85,
"high": 1055.7,
"low": 834.45,
"close": 1055.7
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 698.4,
"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": 25,
"price": 1155.8,
"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": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|136588",
"symbol": "SHREECEM25MAY30750CE",
"last_price": 1055.7,
"volume": 100,
"average_price": 997.17,
"oi": 25,
"net_change": -247.25,
"total_buy_quantity": 750,
"total_sell_quantity": 25,
"lower_circuit_limit": 329.45,
"upper_circuit_limit": 1656.95,
"last_trade_time": "1745479415851",
"oi_day_high": 25,
"oi_day_low": 25
},
"NSE_FO:BSOFT25MAY395PE": {
"ohlc": {
"open": 17.55,
"high": 19.2,
"low": 17.55,
"close": 18.3
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 18.4,
"orders": 1
},
{
"quantity": 1000,
"price": 18.3,
"orders": 1
},
{
"quantity": 1000,
"price": 18,
"orders": 1
},
{
"quantity": 1000,
"price": 17.7,
"orders": 1
},
{
"quantity": 50000,
"price": 13.35,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 19.05,
"orders": 1
},
{
"quantity": 1000,
"price": 19.2,
"orders": 1
},
{
"quantity": 2000,
"price": 19.4,
"orders": 1
},
{
"quantity": 1000,
"price": 20,
"orders": 1
},
{
"quantity": 1000,
"price": 24.5,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|77886",
"symbol": "BSOFT25MAY395PE",
"last_price": 18.3,
"volume": 28000,
"average_price": 18.78,
"oi": 31000,
"net_change": -0.3,
"total_buy_quantity": 54000,
"total_sell_quantity": 56000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.6,
"last_trade_time": "1745488476091",
"oi_day_high": 31000,
"oi_day_low": 8000
},
"NSE_FO:HINDALCO25MAY630PE": {
"ohlc": {
"open": 26,
"high": 27.7,
"low": 24.5,
"close": 25.55
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 25.4,
"orders": 1
},
{
"quantity": 1400,
"price": 25.35,
"orders": 1
},
{
"quantity": 2800,
"price": 25.3,
"orders": 2
},
{
"quantity": 4200,
"price": 25.25,
"orders": 3
},
{
"quantity": 1400,
"price": 25.2,
"orders": 1
}
],
"sell": [
{
"quantity": 1400,
"price": 25.7,
"orders": 1
},
{
"quantity": 4200,
"price": 25.75,
"orders": 3
},
{
"quantity": 2800,
"price": 25.8,
"orders": 2
},
{
"quantity": 2800,
"price": 25.85,
"orders": 2
},
{
"quantity": 1400,
"price": 25.9,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|96975",
"symbol": "HINDALCO25MAY630PE",
"last_price": 25.55,
"volume": 980000,
"average_price": 26.03,
"oi": 722400,
"net_change": -1.05,
"total_buy_quantity": 128800,
"total_sell_quantity": 89600,
"lower_circuit_limit": 6.6,
"upper_circuit_limit": 46.6,
"last_trade_time": "1745488780205",
"oi_day_high": 726600,
"oi_day_low": 345800
},
"NSE_FO:IDFCFIRSTB25MAY68PE": {
"ohlc": {
"open": 2.6,
"high": 2.95,
"low": 2.45,
"close": 2.9
},
"depth": {
"buy": [
{
"quantity": 52500,
"price": 2.85,
"orders": 2
},
{
"quantity": 127500,
"price": 2.8,
"orders": 11
},
{
"quantity": 157500,
"price": 2.75,
"orders": 10
},
{
"quantity": 135000,
"price": 2.7,
"orders": 5
},
{
"quantity": 157500,
"price": 2.65,
"orders": 7
}
],
"sell": [
{
"quantity": 210000,
"price": 2.9,
"orders": 22
},
{
"quantity": 247500,
"price": 2.95,
"orders": 15
},
{
"quantity": 217500,
"price": 3,
"orders": 10
},
{
"quantity": 157500,
"price": 3.05,
"orders": 5
},
{
"quantity": 142500,
"price": 3.1,
"orders": 4
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|91755",
"symbol": "IDFCFIRSTB25MAY68PE",
"last_price": 2.9,
"volume": 7620000,
"average_price": 2.78,
"oi": 4912500,
"net_change": 0.25,
"total_buy_quantity": 1860000,
"total_sell_quantity": 1912500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.65,
"last_trade_time": "1745488740403",
"oi_day_high": 4927500,
"oi_day_low": 2775000
},
"NSE_FO:OFSS25MAY8800CE": {
"ohlc": {
"open": 490.2,
"high": 520,
"low": 443.2,
"close": 480
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 475.15,
"orders": 1
},
{
"quantity": 50,
"price": 475.1,
"orders": 1
},
{
"quantity": 50,
"price": 475,
"orders": 1
},
{
"quantity": 50,
"price": 472.2,
"orders": 1
},
{
"quantity": 50,
"price": 472.15,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 482.9,
"orders": 1
},
{
"quantity": 50,
"price": 482.95,
"orders": 1
},
{
"quantity": 50,
"price": 489.9,
"orders": 1
},
{
"quantity": 50,
"price": 489.95,
"orders": 1
},
{
"quantity": 50,
"price": 490,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|125826",
"symbol": "OFSS25MAY8800CE",
"last_price": 480,
"volume": 68250,
"average_price": 477.82,
"oi": 15300,
"net_change": 39.8,
"total_buy_quantity": 4800,
"total_sell_quantity": 5250,
"lower_circuit_limit": 138.65,
"upper_circuit_limit": 741.75,
"last_trade_time": "1745488794215",
"oi_day_high": 15700,
"oi_day_low": 5500
},
"NSE_FO:JINDALSTEL25MAY910CE": {
"ohlc": {
"open": 46.05,
"high": 51.25,
"low": 39.05,
"close": 42.7
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 42.2,
"orders": 1
},
{
"quantity": 625,
"price": 42.15,
"orders": 1
},
{
"quantity": 3125,
"price": 41.5,
"orders": 1
},
{
"quantity": 625,
"price": 41.05,
"orders": 1
},
{
"quantity": 625,
"price": 41,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 42.8,
"orders": 1
},
{
"quantity": 2500,
"price": 43.15,
"orders": 2
},
{
"quantity": 625,
"price": 43.3,
"orders": 1
},
{
"quantity": 625,
"price": 43.35,
"orders": 1
},
{
"quantity": 625,
"price": 43.45,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|109180",
"symbol": "JINDALSTEL25MAY910CE",
"last_price": 42.7,
"volume": 143750,
"average_price": 42.8,
"oi": 72500,
"net_change": -3.35,
"total_buy_quantity": 42500,
"total_sell_quantity": 72500,
"lower_circuit_limit": 12.85,
"upper_circuit_limit": 79.25,
"last_trade_time": "1745488644398",
"oi_day_high": 91250,
"oi_day_low": 48750
},
"NSE_FO:ICICIGI25MAY1880CE": {
"ohlc": {
"open": 69.95,
"high": 74.15,
"low": 58.95,
"close": 64.6
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 60,
"orders": 1
},
{
"quantity": 250,
"price": 59.85,
"orders": 1
},
{
"quantity": 250,
"price": 57,
"orders": 1
},
{
"quantity": 250,
"price": 50,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 250,
"price": 70,
"orders": 1
},
{
"quantity": 750,
"price": 70.3,
"orders": 1
},
{
"quantity": 500,
"price": 70.35,
"orders": 2
},
{
"quantity": 250,
"price": 70.65,
"orders": 1
},
{
"quantity": 500,
"price": 71,
"orders": 2
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|90966",
"symbol": "ICICIGI25MAY1880CE",
"last_price": 64.6,
"volume": 45000,
"average_price": 67.01,
"oi": 21750,
"net_change": -5.85,
"total_buy_quantity": 1000,
"total_sell_quantity": 8750,
"lower_circuit_limit": 21.9,
"upper_circuit_limit": 119,
"last_trade_time": "1745488403784",
"oi_day_high": 23500,
"oi_day_low": 11500
},
"NSE_FO:ACC25MAY2060PE": {
"ohlc": {
"open": 76,
"high": 78.2,
"low": 47,
"close": 69.2
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 71.05,
"orders": 1
},
{
"quantity": 300,
"price": 70.1,
"orders": 1
},
{
"quantity": 300,
"price": 70,
"orders": 1
},
{
"quantity": 300,
"price": 69,
"orders": 1
},
{
"quantity": 1500,
"price": 68.3,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 73.5,
"orders": 1
},
{
"quantity": 300,
"price": 73.55,
"orders": 1
},
{
"quantity": 300,
"price": 73.75,
"orders": 1
},
{
"quantity": 600,
"price": 74,
"orders": 2
},
{
"quantity": 1500,
"price": 74.65,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|65938",
"symbol": "ACC25MAY2060PE",
"last_price": 69.2,
"volume": 420000,
"average_price": 66.62,
"oi": 82800,
"net_change": -8.15,
"total_buy_quantity": 19500,
"total_sell_quantity": 23100,
"lower_circuit_limit": 25.35,
"upper_circuit_limit": 129.35,
"last_trade_time": "1745488798629",
"oi_day_high": 86400,
"oi_day_low": 11700
},
"NSE_FO:ESCORTS25MAY3400CE": {
"ohlc": {
"open": 187.95,
"high": 195.45,
"low": 139.05,
"close": 149.8
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 150.7,
"orders": 1
},
{
"quantity": 150,
"price": 149.85,
"orders": 1
},
{
"quantity": 150,
"price": 142.3,
"orders": 1
},
{
"quantity": 150,
"price": 134.8,
"orders": 1
},
{
"quantity": 1350,
"price": 93.8,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 157.8,
"orders": 1
},
{
"quantity": 300,
"price": 158,
"orders": 1
},
{
"quantity": 150,
"price": 158.4,
"orders": 1
},
{
"quantity": 150,
"price": 162,
"orders": 1
},
{
"quantity": 150,
"price": 165,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|81711",
"symbol": "ESCORTS25MAY3400CE",
"last_price": 149.8,
"volume": 37650,
"average_price": 158.57,
"oi": 30150,
"net_change": -35.5,
"total_buy_quantity": 10650,
"total_sell_quantity": 4500,
"lower_circuit_limit": 68.15,
"upper_circuit_limit": 302.45,
"last_trade_time": "1745488784099",
"oi_day_high": 30750,
"oi_day_low": 20850
},
"NSE_FO:JSL25MAY570PE": {
"ohlc": {
"open": 26.2,
"high": 26.2,
"low": 22.75,
"close": 25.1
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 24.8,
"orders": 1
},
{
"quantity": 1550,
"price": 24.7,
"orders": 2
},
{
"quantity": 775,
"price": 24.65,
"orders": 1
},
{
"quantity": 775,
"price": 24.05,
"orders": 1
},
{
"quantity": 775,
"price": 23.7,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 26.95,
"orders": 1
},
{
"quantity": 775,
"price": 27.05,
"orders": 1
},
{
"quantity": 775,
"price": 27.1,
"orders": 1
},
{
"quantity": 775,
"price": 40,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|110200",
"symbol": "JSL25MAY570PE",
"last_price": 25.1,
"volume": 27125,
"average_price": 25.25,
"oi": 52700,
"net_change": -2.55,
"total_buy_quantity": 52700,
"total_sell_quantity": 3100,
"lower_circuit_limit": 7.65,
"upper_circuit_limit": 47.65,
"last_trade_time": "1745488696964",
"oi_day_high": 53475,
"oi_day_low": 44950
},
"NSE_FO:BANKBARODA25MAY252.5PE": {
"ohlc": {
"open": 8,
"high": 9.45,
"low": 7.95,
"close": 9.45
},
"depth": {
"buy": [
{
"quantity": 8775,
"price": 9.45,
"orders": 3
},
{
"quantity": 2925,
"price": 9.4,
"orders": 1
},
{
"quantity": 5850,
"price": 9.35,
"orders": 2
},
{
"quantity": 2925,
"price": 9.3,
"orders": 1
},
{
"quantity": 2925,
"price": 9.25,
"orders": 1
}
],
"sell": [
{
"quantity": 8775,
"price": 9.6,
"orders": 3
},
{
"quantity": 2925,
"price": 9.65,
"orders": 1
},
{
"quantity": 2925,
"price": 9.7,
"orders": 1
},
{
"quantity": 2925,
"price": 9.75,
"orders": 1
},
{
"quantity": 2925,
"price": 10.4,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|73653",
"symbol": "BANKBARODA25MAY252.5PE",
"last_price": 9.45,
"volume": 517725,
"average_price": 8.78,
"oi": 222300,
"net_change": 0.15,
"total_buy_quantity": 149175,
"total_sell_quantity": 140400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.3,
"last_trade_time": "1745488725557",
"oi_day_high": 228150,
"oi_day_low": 73125
},
"NSE_FO:LICI25MAY820PE": {
"ohlc": {
"open": 26.25,
"high": 28.7,
"low": 25.2,
"close": 26.65
},
"depth": {
"buy": [
{
"quantity": 575,
"price": 26.05,
"orders": 1
},
{
"quantity": 575,
"price": 26,
"orders": 1
},
{
"quantity": 28750,
"price": 16.85,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 1725,
"price": 28,
"orders": 1
},
{
"quantity": 575,
"price": 28.15,
"orders": 1
},
{
"quantity": 1725,
"price": 28.55,
"orders": 1
},
{
"quantity": 1150,
"price": 28.6,
"orders": 1
},
{
"quantity": 1725,
"price": 29.9,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|101391",
"symbol": "LICI25MAY820PE",
"last_price": 26.65,
"volume": 56350,
"average_price": 27.2,
"oi": 52325,
"net_change": 0.6,
"total_buy_quantity": 29900,
"total_sell_quantity": 16100,
"lower_circuit_limit": 4.75,
"upper_circuit_limit": 47.35,
"last_trade_time": "1745487213130",
"oi_day_high": 60950,
"oi_day_low": 40825
},
"NSE_FO:BEL25MAY305CE": {
"ohlc": {
"open": 14.2,
"high": 15.85,
"low": 13.05,
"close": 14.05
},
"depth": {
"buy": [
{
"quantity": 8550,
"price": 14,
"orders": 3
},
{
"quantity": 8550,
"price": 13.95,
"orders": 3
},
{
"quantity": 14250,
"price": 13.9,
"orders": 5
},
{
"quantity": 14250,
"price": 13.85,
"orders": 5
},
{
"quantity": 8550,
"price": 13.8,
"orders": 3
}
],
"sell": [
{
"quantity": 8550,
"price": 14.1,
"orders": 3
},
{
"quantity": 5700,
"price": 14.15,
"orders": 2
},
{
"quantity": 11400,
"price": 14.2,
"orders": 4
},
{
"quantity": 19950,
"price": 14.25,
"orders": 7
},
{
"quantity": 17100,
"price": 14.3,
"orders": 6
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|74554",
"symbol": "BEL25MAY305CE",
"last_price": 14.05,
"volume": 4175250,
"average_price": 14.12,
"oi": 1883850,
"net_change": -0.25,
"total_buy_quantity": 290700,
"total_sell_quantity": 581400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.3,
"last_trade_time": "1745488791079",
"oi_day_high": 1920900,
"oi_day_low": 1436400
},
"NSE_FO:SUPREMEIND25MAY3500CE": {
"ohlc": {
"open": 219.95,
"high": 281.2,
"low": 173.1,
"close": 192
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 191.05,
"orders": 1
},
{
"quantity": 125,
"price": 191,
"orders": 1
},
{
"quantity": 125,
"price": 190.8,
"orders": 1
},
{
"quantity": 125,
"price": 190.05,
"orders": 1
},
{
"quantity": 125,
"price": 190,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 196.45,
"orders": 1
},
{
"quantity": 125,
"price": 196.55,
"orders": 1
},
{
"quantity": 125,
"price": 197,
"orders": 1
},
{
"quantity": 125,
"price": 197.75,
"orders": 1
},
{
"quantity": 125,
"price": 198.45,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|141138",
"symbol": "SUPREMEIND25MAY3500CE",
"last_price": 192,
"volume": 243375,
"average_price": 210.83,
"oi": 32750,
"net_change": -25.7,
"total_buy_quantity": 4000,
"total_sell_quantity": 5875,
"lower_circuit_limit": 69.25,
"upper_circuit_limit": 366.15,
"last_trade_time": "1745488768301",
"oi_day_high": 41500,
"oi_day_low": 11250
},
"NSE_FO:DABUR25MAY490CE": {
"ohlc": {
"open": 13.55,
"high": 20,
"low": 13.5,
"close": 16.5
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 16.4,
"orders": 2
},
{
"quantity": 2500,
"price": 16.35,
"orders": 2
},
{
"quantity": 2500,
"price": 16.3,
"orders": 2
},
{
"quantity": 1250,
"price": 16.25,
"orders": 1
},
{
"quantity": 3750,
"price": 16.2,
"orders": 3
}
],
"sell": [
{
"quantity": 1250,
"price": 16.55,
"orders": 1
},
{
"quantity": 48750,
"price": 16.7,
"orders": 2
},
{
"quantity": 1250,
"price": 16.75,
"orders": 1
},
{
"quantity": 5000,
"price": 16.8,
"orders": 3
},
{
"quantity": 1250,
"price": 16.85,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|78118",
"symbol": "DABUR25MAY490CE",
"last_price": 16.5,
"volume": 1587500,
"average_price": 17.6,
"oi": 505000,
"net_change": 2.4,
"total_buy_quantity": 175000,
"total_sell_quantity": 258750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.1,
"last_trade_time": "1745488798016",
"oi_day_high": 545000,
"oi_day_low": 245000
},
"NSE_FO:SBILIFE25MAY1600PE": {
"ohlc": {
"open": 45.15,
"high": 45.15,
"low": 34.75,
"close": 45.45
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 43,
"orders": 1
},
{
"quantity": 1125,
"price": 41.05,
"orders": 1
},
{
"quantity": 375,
"price": 41,
"orders": 1
},
{
"quantity": 375,
"price": 40.95,
"orders": 1
},
{
"quantity": 1125,
"price": 40.1,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 43.75,
"orders": 1
},
{
"quantity": 375,
"price": 44.1,
"orders": 1
},
{
"quantity": 1125,
"price": 44.95,
"orders": 1
},
{
"quantity": 375,
"price": 45,
"orders": 1
},
{
"quantity": 375,
"price": 45.45,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|121368",
"symbol": "SBILIFE25MAY1600PE",
"last_price": 45.45,
"volume": 338625,
"average_price": 40.06,
"oi": 174750,
"net_change": 2.35,
"total_buy_quantity": 28125,
"total_sell_quantity": 6750,
"lower_circuit_limit": 13,
"upper_circuit_limit": 73.2,
"last_trade_time": "1745488794535",
"oi_day_high": 174750,
"oi_day_low": 39750
},
"NSE_FO:KALYANKJIL25MAY520PE": {
"ohlc": {
"open": 30.3,
"high": 33.8,
"low": 28.8,
"close": 33.15
},
"depth": {
"buy": [
{
"quantity": 2325,
"price": 33.1,
"orders": 3
},
{
"quantity": 775,
"price": 32.9,
"orders": 1
},
{
"quantity": 775,
"price": 32.8,
"orders": 1
},
{
"quantity": 775,
"price": 32.7,
"orders": 1
},
{
"quantity": 4650,
"price": 32.35,
"orders": 2
}
],
"sell": [
{
"quantity": 775,
"price": 33.8,
"orders": 1
},
{
"quantity": 775,
"price": 33.85,
"orders": 1
},
{
"quantity": 775,
"price": 34,
"orders": 1
},
{
"quantity": 1550,
"price": 34.15,
"orders": 2
},
{
"quantity": 775,
"price": 34.6,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|99509",
"symbol": "KALYANKJIL25MAY520PE",
"last_price": 33.15,
"volume": 216225,
"average_price": 31.33,
"oi": 178250,
"net_change": 6.25,
"total_buy_quantity": 67425,
"total_sell_quantity": 17050,
"lower_circuit_limit": 6.9,
"upper_circuit_limit": 46.9,
"last_trade_time": "1745488776579",
"oi_day_high": 179800,
"oi_day_low": 131750
},
"NSE_FO:POONAWALLA25MAY395CE": {
"ohlc": {
"open": 22,
"high": 22,
"low": 22,
"close": 22
},
"depth": {
"buy": [
{
"quantity": 1450,
"price": 18.05,
"orders": 1
},
{
"quantity": 1450,
"price": 18,
"orders": 1
},
{
"quantity": 72500,
"price": 10.95,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 1450,
"price": 24.05,
"orders": 1
},
{
"quantity": 23200,
"price": 40.9,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|131891",
"symbol": "POONAWALLA25MAY395CE",
"last_price": 22,
"volume": 2900,
"average_price": 22,
"oi": 8700,
"net_change": -6.75,
"total_buy_quantity": 75400,
"total_sell_quantity": 24650,
"lower_circuit_limit": 9.3,
"upper_circuit_limit": 49.3,
"last_trade_time": "1745487713963",
"oi_day_high": 8700,
"oi_day_low": 8700
},
"NSE_FO:DLF25MAY680PE": {
"ohlc": {
"open": 25.6,
"high": 28.3,
"low": 24,
"close": 26.3
},
"depth": {
"buy": [
{
"quantity": 825,
"price": 26.15,
"orders": 1
},
{
"quantity": 825,
"price": 26.1,
"orders": 1
},
{
"quantity": 825,
"price": 26.05,
"orders": 1
},
{
"quantity": 3300,
"price": 25.95,
"orders": 2
},
{
"quantity": 825,
"price": 25.9,
"orders": 1
}
],
"sell": [
{
"quantity": 2475,
"price": 26.5,
"orders": 3
},
{
"quantity": 825,
"price": 26.55,
"orders": 1
},
{
"quantity": 3300,
"price": 26.6,
"orders": 4
},
{
"quantity": 2475,
"price": 26.65,
"orders": 3
},
{
"quantity": 1650,
"price": 26.7,
"orders": 2
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|80524",
"symbol": "DLF25MAY680PE",
"last_price": 26.3,
"volume": 886875,
"average_price": 26.73,
"oi": 530475,
"net_change": 1.6,
"total_buy_quantity": 78375,
"total_sell_quantity": 136950,
"lower_circuit_limit": 4.7,
"upper_circuit_limit": 44.7,
"last_trade_time": "1745488795561",
"oi_day_high": 530475,
"oi_day_low": 329175
},
"NSE_FO:HDFCLIFE25MAY710PE": {
"ohlc": {
"open": 20.8,
"high": 21.15,
"low": 16.8,
"close": 20.15
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 19.3,
"orders": 1
},
{
"quantity": 1100,
"price": 19.25,
"orders": 1
},
{
"quantity": 1100,
"price": 16,
"orders": 1
},
{
"quantity": 33000,
"price": 12.75,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 2200,
"price": 20.2,
"orders": 1
},
{
"quantity": 1100,
"price": 20.65,
"orders": 1
},
{
"quantity": 1100,
"price": 20.75,
"orders": 1
},
{
"quantity": 1100,
"price": 20.85,
"orders": 1
},
{
"quantity": 33000,
"price": 28.6,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|94704",
"symbol": "HDFCLIFE25MAY710PE",
"last_price": 20.15,
"volume": 603900,
"average_price": 18.99,
"oi": 246400,
"net_change": 0.65,
"total_buy_quantity": 36300,
"total_sell_quantity": 38500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.5,
"last_trade_time": "1745488795924",
"oi_day_high": 262900,
"oi_day_low": 106700
},
"NSE_FO:LTIM25MAY4550PE": {
"ohlc": {
"open": 221.65,
"high": 249.05,
"low": 167.45,
"close": 190.55
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 183.7,
"orders": 1
},
{
"quantity": 150,
"price": 182.45,
"orders": 1
},
{
"quantity": 300,
"price": 182.3,
"orders": 1
},
{
"quantity": 300,
"price": 178.5,
"orders": 1
},
{
"quantity": 750,
"price": 177.1,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 199.95,
"orders": 1
},
{
"quantity": 150,
"price": 200,
"orders": 1
},
{
"quantity": 750,
"price": 205.5,
"orders": 1
},
{
"quantity": 150,
"price": 211,
"orders": 1
},
{
"quantity": 150,
"price": 251.9,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|115838",
"symbol": "LTIM25MAY4550PE",
"last_price": 190.55,
"volume": 60600,
"average_price": 207.37,
"oi": 12600,
"net_change": -31.05,
"total_buy_quantity": 8400,
"total_sell_quantity": 5850,
"lower_circuit_limit": 97.2,
"upper_circuit_limit": 346,
"last_trade_time": "1745488544565",
"oi_day_high": 14250,
"oi_day_low": 7950
},
"NSE_FO:PEL25MAY1020PE": {
"ohlc": {
"open": 42.3,
"high": 48.4,
"low": 40.8,
"close": 42.05
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 42.05,
"orders": 1
},
{
"quantity": 750,
"price": 42,
"orders": 1
},
{
"quantity": 2250,
"price": 41.05,
"orders": 1
},
{
"quantity": 2250,
"price": 41,
"orders": 1
},
{
"quantity": 2250,
"price": 39.7,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 43.6,
"orders": 1
},
{
"quantity": 2250,
"price": 44.05,
"orders": 1
},
{
"quantity": 750,
"price": 44.1,
"orders": 1
},
{
"quantity": 2250,
"price": 44.85,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|127779",
"symbol": "PEL25MAY1020PE",
"last_price": 42.05,
"volume": 56250,
"average_price": 45.56,
"oi": 39000,
"net_change": -0.45,
"total_buy_quantity": 57750,
"total_sell_quantity": 6000,
"lower_circuit_limit": 9.3,
"upper_circuit_limit": 75.7,
"last_trade_time": "1745488632770",
"oi_day_high": 40500,
"oi_day_low": 17250
},
"NSE_FO:NYKAA25MAY195PE": {
"ohlc": {
"open": 10,
"high": 10,
"low": 9.5,
"close": 9.5
},
"depth": {
"buy": [
{
"quantity": 5900,
"price": 9.65,
"orders": 1
},
{
"quantity": 2950,
"price": 9.6,
"orders": 1
},
{
"quantity": 2950,
"price": 0.1,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 2950,
"price": 10.25,
"orders": 1
},
{
"quantity": 2950,
"price": 10.3,
"orders": 1
},
{
"quantity": 2950,
"price": 10.35,
"orders": 1
},
{
"quantity": 2950,
"price": 10.65,
"orders": 1
},
{
"quantity": 8850,
"price": 10.8,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|110598",
"symbol": "NYKAA25MAY195PE",
"last_price": 9.5,
"volume": 14750,
"average_price": 9.84,
"oi": 11800,
"net_change": -2.5,
"total_buy_quantity": 11800,
"total_sell_quantity": 218300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.95,
"last_trade_time": "1745488633037",
"oi_day_high": 11800,
"oi_day_low": 2950
},
"NSE_FO:ADANIGREEN25MAY960PE": {
"ohlc": {
"open": 64.05,
"high": 66,
"low": 53.95,
"close": 55.2
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 55.2,
"orders": 1
},
{
"quantity": 375,
"price": 55.15,
"orders": 1
},
{
"quantity": 750,
"price": 55.05,
"orders": 2
},
{
"quantity": 375,
"price": 55,
"orders": 1
},
{
"quantity": 375,
"price": 54.9,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 56.2,
"orders": 1
},
{
"quantity": 375,
"price": 56.25,
"orders": 1
},
{
"quantity": 375,
"price": 56.35,
"orders": 1
},
{
"quantity": 750,
"price": 56.4,
"orders": 2
},
{
"quantity": 375,
"price": 56.65,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|64785",
"symbol": "ADANIGREEN25MAY960PE",
"last_price": 55.2,
"volume": 618375,
"average_price": 58.98,
"oi": 442500,
"net_change": -9,
"total_buy_quantity": 57375,
"total_sell_quantity": 34500,
"lower_circuit_limit": 17.65,
"upper_circuit_limit": 110.75,
"last_trade_time": "1745488768688",
"oi_day_high": 445500,
"oi_day_low": 105000
},
"NSE_FO:PIIND25MAY3650CE": {
"ohlc": {
"open": 160,
"high": 174.1,
"low": 156,
"close": 174.1
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 169.05,
"orders": 1
},
{
"quantity": 125,
"price": 168.9,
"orders": 1
},
{
"quantity": 250,
"price": 164.7,
"orders": 1
},
{
"quantity": 250,
"price": 152.35,
"orders": 1
},
{
"quantity": 6250,
"price": 110.85,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 179.65,
"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": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|129735",
"symbol": "PIIND25MAY3650CE",
"last_price": 174.1,
"volume": 2000,
"average_price": 161.5,
"oi": 3625,
"net_change": 4.1,
"total_buy_quantity": 7000,
"total_sell_quantity": 125,
"lower_circuit_limit": 61.75,
"upper_circuit_limit": 271.85,
"last_trade_time": "1745488265571",
"oi_day_high": 3625,
"oi_day_low": 2875
},
"NSE_FO:NMDC25MAY68PE": {
"ohlc": {
"open": 2.65,
"high": 2.7,
"low": 2.2,
"close": 2.7
},
"depth": {
"buy": [
{
"quantity": 81000,
"price": 2.7,
"orders": 4
},
{
"quantity": 243000,
"price": 2.65,
"orders": 15
},
{
"quantity": 175500,
"price": 2.6,
"orders": 8
},
{
"quantity": 108000,
"price": 2.55,
"orders": 5
},
{
"quantity": 148500,
"price": 2.5,
"orders": 8
}
],
"sell": [
{
"quantity": 13500,
"price": 2.75,
"orders": 1
},
{
"quantity": 216000,
"price": 2.8,
"orders": 7
},
{
"quantity": 27000,
"price": 2.85,
"orders": 2
},
{
"quantity": 162000,
"price": 2.9,
"orders": 3
},
{
"quantity": 13500,
"price": 2.95,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|53938",
"symbol": "NMDC25MAY68PE",
"last_price": 2.7,
"volume": 3577500,
"average_price": 2.49,
"oi": 2227500,
"net_change": 0.1,
"total_buy_quantity": 2146500,
"total_sell_quantity": 729000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.6,
"last_trade_time": "1745488778768",
"oi_day_high": 2227500,
"oi_day_low": 1039500
},
"NSE_FO:PATANJALI25MAY1960PE": {
"ohlc": {
"open": 77,
"high": 96,
"low": 66,
"close": 68
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 65.8,
"orders": 1
},
{
"quantity": 300,
"price": 65.15,
"orders": 1
},
{
"quantity": 300,
"price": 52,
"orders": 1
},
{
"quantity": 15000,
"price": 41.55,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 300,
"price": 72.15,
"orders": 1
},
{
"quantity": 300,
"price": 72.25,
"orders": 1
},
{
"quantity": 300,
"price": 74.8,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|113546",
"symbol": "PATANJALI25MAY1960PE",
"last_price": 68,
"volume": 14700,
"average_price": 74.46,
"oi": 4500,
"net_change": -5.3,
"total_buy_quantity": 15900,
"total_sell_quantity": 900,
"lower_circuit_limit": 19.1,
"upper_circuit_limit": 127.5,
"last_trade_time": "1745487353187",
"oi_day_high": 6000,
"oi_day_low": 3600
},
"NSE_FO:MRF25MAY130000PE": {
"ohlc": {
"open": 0,
"high": 0,
"low": 0,
"close": 0
},
"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": 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": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|106955",
"symbol": "MRF25MAY130000PE",
"last_price": 0,
"volume": 0,
"average_price": 0,
"oi": 0,
"net_change": -22336.05,
"total_buy_quantity": 0,
"total_sell_quantity": 0,
"lower_circuit_limit": 2009.8,
"upper_circuit_limit": 7459.5,
"last_trade_time": "315513000000",
"oi_day_high": 0,
"oi_day_low": 0
},
"NSE_FO:LAURUSLABS25MAY650CE": {
"ohlc": {
"open": 39.05,
"high": 43,
"low": 28.65,
"close": 32.8
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 32.15,
"orders": 1
},
{
"quantity": 1700,
"price": 32.1,
"orders": 1
},
{
"quantity": 1700,
"price": 32,
"orders": 1
},
{
"quantity": 1700,
"price": 31.75,
"orders": 1
},
{
"quantity": 1700,
"price": 31.1,
"orders": 1
}
],
"sell": [
{
"quantity": 1700,
"price": 32.95,
"orders": 1
},
{
"quantity": 10200,
"price": 33,
"orders": 2
},
{
"quantity": 1700,
"price": 33.25,
"orders": 1
},
{
"quantity": 3400,
"price": 33.4,
"orders": 2
},
{
"quantity": 5100,
"price": 33.75,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|112723",
"symbol": "LAURUSLABS25MAY650CE",
"last_price": 32.8,
"volume": 6682700,
"average_price": 35.52,
"oi": 2351100,
"net_change": -5.95,
"total_buy_quantity": 141100,
"total_sell_quantity": 459000,
"lower_circuit_limit": 13,
"upper_circuit_limit": 64.5,
"last_trade_time": "1745488794657",
"oi_day_high": 2351100,
"oi_day_low": 1123700
},
"NSE_FO:CHOLAFIN25MAY1540PE": {
"ohlc": {
"open": 66,
"high": 71.4,
"low": 60.8,
"close": 60.8
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 61.05,
"orders": 1
},
{
"quantity": 625,
"price": 60.1,
"orders": 1
},
{
"quantity": 625,
"price": 59.65,
"orders": 1
},
{
"quantity": 3125,
"price": 59.1,
"orders": 1
},
{
"quantity": 625,
"price": 50.3,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 61.95,
"orders": 1
},
{
"quantity": 625,
"price": 62,
"orders": 1
},
{
"quantity": 625,
"price": 62.65,
"orders": 1
},
{
"quantity": 625,
"price": 62.8,
"orders": 1
},
{
"quantity": 3125,
"price": 63.6,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|80760",
"symbol": "CHOLAFIN25MAY1540PE",
"last_price": 60.8,
"volume": 103125,
"average_price": 68.56,
"oi": 71250,
"net_change": -5.15,
"total_buy_quantity": 24375,
"total_sell_quantity": 10000,
"lower_circuit_limit": 23.8,
"upper_circuit_limit": 108.1,
"last_trade_time": "1745488764242",
"oi_day_high": 71875,
"oi_day_low": 49375
},
"NSE_FO:TVSMOTOR25MAY2780CE": {
"ohlc": {
"open": 144,
"high": 144,
"low": 119.9,
"close": 126.2
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 122.35,
"orders": 1
},
{
"quantity": 350,
"price": 121.45,
"orders": 1
},
{
"quantity": 700,
"price": 115.7,
"orders": 1
},
{
"quantity": 700,
"price": 112.7,
"orders": 1
},
{
"quantity": 1050,
"price": 108.6,
"orders": 3
}
],
"sell": [
{
"quantity": 350,
"price": 127.3,
"orders": 1
},
{
"quantity": 350,
"price": 129.05,
"orders": 1
},
{
"quantity": 350,
"price": 129.85,
"orders": 1
},
{
"quantity": 10500,
"price": 182,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|145098",
"symbol": "TVSMOTOR25MAY2780CE",
"last_price": 126.2,
"volume": 5950,
"average_price": 128.32,
"oi": 5250,
"net_change": -18.2,
"total_buy_quantity": 15400,
"total_sell_quantity": 11550,
"lower_circuit_limit": 56.05,
"upper_circuit_limit": 232.75,
"last_trade_time": "1745488693083",
"oi_day_high": 5250,
"oi_day_low": 2450
},
"NSE_FO:CIPLA25MAY1560PE": {
"ohlc": {
"open": 62,
"high": 62.1,
"low": 48.15,
"close": 48.6
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 48.65,
"orders": 1
},
{
"quantity": 1625,
"price": 48.6,
"orders": 1
},
{
"quantity": 975,
"price": 48.05,
"orders": 1
},
{
"quantity": 650,
"price": 48,
"orders": 2
},
{
"quantity": 650,
"price": 47.95,
"orders": 2
}
],
"sell": [
{
"quantity": 325,
"price": 48.95,
"orders": 1
},
{
"quantity": 325,
"price": 49.35,
"orders": 1
},
{
"quantity": 325,
"price": 49.4,
"orders": 1
},
{
"quantity": 650,
"price": 49.45,
"orders": 2
},
{
"quantity": 325,
"price": 49.5,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|75045",
"symbol": "CIPLA25MAY1560PE",
"last_price": 48.6,
"volume": 302250,
"average_price": 54,
"oi": 152100,
"net_change": -12.1,
"total_buy_quantity": 32825,
"total_sell_quantity": 22750,
"lower_circuit_limit": 23,
"upper_circuit_limit": 98.4,
"last_trade_time": "1745488793385",
"oi_day_high": 153075,
"oi_day_low": 8125
},
"NSE_FO:HCLTECH25MAY1580CE": {
"ohlc": {
"open": 57.6,
"high": 62,
"low": 45.95,
"close": 52.2
},
"depth": {
"buy": [
{
"quantity": 1750,
"price": 52.15,
"orders": 1
},
{
"quantity": 1050,
"price": 51.65,
"orders": 1
},
{
"quantity": 350,
"price": 51.6,
"orders": 1
},
{
"quantity": 4550,
"price": 51.5,
"orders": 2
},
{
"quantity": 350,
"price": 51.45,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 52.35,
"orders": 2
},
{
"quantity": 700,
"price": 52.5,
"orders": 2
},
{
"quantity": 350,
"price": 52.9,
"orders": 1
},
{
"quantity": 1050,
"price": 52.95,
"orders": 1
},
{
"quantity": 350,
"price": 53.15,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|92842",
"symbol": "HCLTECH25MAY1580CE",
"last_price": 52.2,
"volume": 834050,
"average_price": 52.18,
"oi": 306250,
"net_change": -5.35,
"total_buy_quantity": 54950,
"total_sell_quantity": 53550,
"lower_circuit_limit": 11.25,
"upper_circuit_limit": 103.85,
"last_trade_time": "1745488789663",
"oi_day_high": 334950,
"oi_day_low": 260050
},
"NSE_FO:PIDILITIND25MAY3080CE": {
"ohlc": {
"open": 102.95,
"high": 105,
"low": 100,
"close": 103.8
},
"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": 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": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|116028",
"symbol": "PIDILITIND25MAY3080CE",
"last_price": 103.8,
"volume": 2000,
"average_price": 101.8,
"oi": 500,
"net_change": 71.5,
"total_buy_quantity": 0,
"total_sell_quantity": 0,
"lower_circuit_limit": 35.6,
"upper_circuit_limit": 160.5,
"last_trade_time": "1745485311496",
"oi_day_high": 750,
"oi_day_low": 250
},
"NSE_FO:IRB25MAY48CE": {
"ohlc": {
"open": 3.4,
"high": 3.45,
"low": 3.05,
"close": 3.1
},
"depth": {
"buy": [
{
"quantity": 10250,
"price": 3.05,
"orders": 1
},
{
"quantity": 10250,
"price": 3,
"orders": 1
},
{
"quantity": 112750,
"price": 2.95,
"orders": 7
},
{
"quantity": 20500,
"price": 0.45,
"orders": 1
},
{
"quantity": 20500,
"price": 0.35,
"orders": 1
}
],
"sell": [
{
"quantity": 10250,
"price": 3.1,
"orders": 1
},
{
"quantity": 61500,
"price": 3.15,
"orders": 2
},
{
"quantity": 10250,
"price": 3.65,
"orders": 1
},
{
"quantity": 10250,
"price": 3.75,
"orders": 1
},
{
"quantity": 10250,
"price": 3.9,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|95826",
"symbol": "IRB25MAY48CE",
"last_price": 3.1,
"volume": 225500,
"average_price": 3.24,
"oi": 1055750,
"net_change": -0.05,
"total_buy_quantity": 205000,
"total_sell_quantity": 686750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.15,
"last_trade_time": "1745488509001",
"oi_day_high": 1055750,
"oi_day_low": 973750
},
"NSE_FO:ZYDUSLIFE25MAY880CE": {
"ohlc": {
"open": 36.7,
"high": 42.2,
"low": 34.7,
"close": 36.55
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 37.2,
"orders": 1
},
{
"quantity": 900,
"price": 37.15,
"orders": 1
},
{
"quantity": 900,
"price": 36.95,
"orders": 1
},
{
"quantity": 900,
"price": 36.65,
"orders": 1
},
{
"quantity": 1800,
"price": 36.6,
"orders": 2
}
],
"sell": [
{
"quantity": 4500,
"price": 38,
"orders": 3
},
{
"quantity": 900,
"price": 38.05,
"orders": 1
},
{
"quantity": 900,
"price": 38.5,
"orders": 1
},
{
"quantity": 900,
"price": 38.55,
"orders": 1
},
{
"quantity": 900,
"price": 38.6,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|140951",
"symbol": "ZYDUSLIFE25MAY880CE",
"last_price": 36.55,
"volume": 493200,
"average_price": 38.48,
"oi": 110700,
"net_change": 3.15,
"total_buy_quantity": 52200,
"total_sell_quantity": 81000,
"lower_circuit_limit": 10.9,
"upper_circuit_limit": 55.9,
"last_trade_time": "1745488789674",
"oi_day_high": 118800,
"oi_day_low": 27000
},
"NSE_FO:SBICARD25MAY930PE": {
"ohlc": {
"open": 38.6,
"high": 38.6,
"low": 32.3,
"close": 34.2
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 33.85,
"orders": 1
},
{
"quantity": 800,
"price": 33.7,
"orders": 1
},
{
"quantity": 800,
"price": 33.3,
"orders": 1
},
{
"quantity": 800,
"price": 32.35,
"orders": 1
},
{
"quantity": 800,
"price": 32.3,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 34.2,
"orders": 1
},
{
"quantity": 800,
"price": 34.25,
"orders": 1
},
{
"quantity": 800,
"price": 34.8,
"orders": 1
},
{
"quantity": 800,
"price": 34.95,
"orders": 1
},
{
"quantity": 800,
"price": 35,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|121086",
"symbol": "SBICARD25MAY930PE",
"last_price": 34.2,
"volume": 164800,
"average_price": 34.38,
"oi": 76000,
"net_change": -6.2,
"total_buy_quantity": 44800,
"total_sell_quantity": 40000,
"lower_circuit_limit": 18.9,
"upper_circuit_limit": 61.9,
"last_trade_time": "1745488785090",
"oi_day_high": 76000,
"oi_day_low": 12800
},
"NSE_FO:BALKRISIND25MAY2580PE": {
"ohlc": {
"open": 0,
"high": 0,
"low": 0,
"close": 0
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 84.6,
"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": 300,
"price": 91.5,
"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": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|72897",
"symbol": "BALKRISIND25MAY2580PE",
"last_price": 0,
"volume": 0,
"average_price": 0,
"oi": 0,
"net_change": -143.4,
"total_buy_quantity": 300,
"total_sell_quantity": 300,
"lower_circuit_limit": 42,
"upper_circuit_limit": 175.2,
"last_trade_time": "315513000000",
"oi_day_high": 0,
"oi_day_low": 0
},
"NSE_FO:SJVN25MAY99PE": {
"ohlc": {
"open": 5,
"high": 6.1,
"low": 5,
"close": 5.9
},
"depth": {
"buy": [
{
"quantity": 9450,
"price": 5.1,
"orders": 2
},
{
"quantity": 4725,
"price": 4.65,
"orders": 1
},
{
"quantity": 236250,
"price": 2.5,
"orders": 1
},
{
"quantity": 4725,
"price": 0.1,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 9450,
"price": 5.9,
"orders": 2
},
{
"quantity": 4725,
"price": 7.5,
"orders": 1
},
{
"quantity": 236250,
"price": 8.4,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|138191",
"symbol": "SJVN25MAY99PE",
"last_price": 5.9,
"volume": 203175,
"average_price": 5.51,
"oi": 155925,
"net_change": -0.3,
"total_buy_quantity": 255150,
"total_sell_quantity": 250425,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.2,
"last_trade_time": "1745482299228",
"oi_day_high": 207900,
"oi_day_low": 155925
},
"NSE_FO:HDFCBANK25MAY1920CE": {
"ohlc": {
"open": 50.75,
"high": 55.2,
"low": 47,
"close": 48.1
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 48.1,
"orders": 1
},
{
"quantity": 550,
"price": 48.05,
"orders": 1
},
{
"quantity": 1100,
"price": 48,
"orders": 2
},
{
"quantity": 550,
"price": 47.55,
"orders": 1
},
{
"quantity": 1100,
"price": 47.5,
"orders": 2
}
],
"sell": [
{
"quantity": 550,
"price": 48.35,
"orders": 1
},
{
"quantity": 550,
"price": 48.4,
"orders": 1
},
{
"quantity": 1650,
"price": 48.5,
"orders": 2
},
{
"quantity": 550,
"price": 48.6,
"orders": 1
},
{
"quantity": 550,
"price": 48.75,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|87325",
"symbol": "HDFCBANK25MAY1920CE",
"last_price": 48.1,
"volume": 3274700,
"average_price": 50.52,
"oi": 1043900,
"net_change": -8.8,
"total_buy_quantity": 28600,
"total_sell_quantity": 118800,
"lower_circuit_limit": 14.65,
"upper_circuit_limit": 99.15,
"last_trade_time": "1745488798058",
"oi_day_high": 1043900,
"oi_day_low": 440000
},
"NSE_FO:TATATECH25MAY720PE": {
"ohlc": {
"open": 53,
"high": 53,
"low": 44,
"close": 47
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 47.55,
"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": 700,
"price": 49.45,
"orders": 1
},
{
"quantity": 700,
"price": 49.5,
"orders": 1
},
{
"quantity": 700,
"price": 49.55,
"orders": 1
},
{
"quantity": 35000,
"price": 65.95,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|131285",
"symbol": "TATATECH25MAY720PE",
"last_price": 47,
"volume": 32900,
"average_price": 45.61,
"oi": 35700,
"net_change": -8,
"total_buy_quantity": 700,
"total_sell_quantity": 37100,
"lower_circuit_limit": 35,
"upper_circuit_limit": 75,
"last_trade_time": "1745488015767",
"oi_day_high": 36400,
"oi_day_low": 28000
},
"NSE_FO:TATAMOTORS25MAY670CE": {
"ohlc": {
"open": 30.5,
"high": 34.7,
"low": 26,
"close": 30.25
},
"depth": {
"buy": [
{
"quantity": 2200,
"price": 30.05,
"orders": 4
},
{
"quantity": 2200,
"price": 30,
"orders": 4
},
{
"quantity": 1650,
"price": 29.95,
"orders": 3
},
{
"quantity": 2200,
"price": 29.9,
"orders": 4
},
{
"quantity": 550,
"price": 29.85,
"orders": 1
}
],
"sell": [
{
"quantity": 1100,
"price": 30.25,
"orders": 2
},
{
"quantity": 2200,
"price": 30.3,
"orders": 4
},
{
"quantity": 1650,
"price": 30.35,
"orders": 3
},
{
"quantity": 2200,
"price": 30.4,
"orders": 4
},
{
"quantity": 3300,
"price": 30.45,
"orders": 2
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|142677",
"symbol": "TATAMOTORS25MAY670CE",
"last_price": 30.25,
"volume": 4720650,
"average_price": 30.54,
"oi": 1383800,
"net_change": 1.7,
"total_buy_quantity": 88000,
"total_sell_quantity": 205150,
"lower_circuit_limit": 8.55,
"upper_circuit_limit": 48.55,
"last_trade_time": "1745488799698",
"oi_day_high": 1462450,
"oi_day_low": 624250
},
"NSE_FO:TITAN25MAY3380CE": {
"ohlc": {
"open": 100,
"high": 121.9,
"low": 97.8,
"close": 115
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 115.2,
"orders": 1
},
{
"quantity": 175,
"price": 115.15,
"orders": 1
},
{
"quantity": 175,
"price": 114.5,
"orders": 1
},
{
"quantity": 175,
"price": 113.6,
"orders": 1
},
{
"quantity": 175,
"price": 112.95,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 118.15,
"orders": 1
},
{
"quantity": 175,
"price": 118.2,
"orders": 1
},
{
"quantity": 175,
"price": 120.1,
"orders": 1
},
{
"quantity": 175,
"price": 120.45,
"orders": 1
},
{
"quantity": 175,
"price": 120.5,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|144456",
"symbol": "TITAN25MAY3380CE",
"last_price": 115,
"volume": 122325,
"average_price": 114.4,
"oi": 30100,
"net_change": 8.15,
"total_buy_quantity": 12250,
"total_sell_quantity": 15050,
"lower_circuit_limit": 29.9,
"upper_circuit_limit": 183.8,
"last_trade_time": "1745488786847",
"oi_day_high": 39725,
"oi_day_low": 12950
},
"NSE_FO:IOC25MAY138PE": {
"ohlc": {
"open": 4.4,
"high": 4.85,
"low": 4.35,
"close": 4.55
},
"depth": {
"buy": [
{
"quantity": 34125,
"price": 4.5,
"orders": 5
},
{
"quantity": 53625,
"price": 4.45,
"orders": 4
},
{
"quantity": 29250,
"price": 4.4,
"orders": 4
},
{
"quantity": 29250,
"price": 4.35,
"orders": 2
},
{
"quantity": 4875,
"price": 4.3,
"orders": 1
}
],
"sell": [
{
"quantity": 4875,
"price": 4.6,
"orders": 1
},
{
"quantity": 24375,
"price": 4.65,
"orders": 4
},
{
"quantity": 14625,
"price": 4.7,
"orders": 3
},
{
"quantity": 43875,
"price": 4.75,
"orders": 5
},
{
"quantity": 4875,
"price": 4.8,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|106993",
"symbol": "IOC25MAY138PE",
"last_price": 4.55,
"volume": 316875,
"average_price": 4.6,
"oi": 312000,
"net_change": -0.35,
"total_buy_quantity": 492375,
"total_sell_quantity": 346125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.9,
"last_trade_time": "1745488781505",
"oi_day_high": 326625,
"oi_day_low": 175500
},
"NSE_FO:DIVISLAB25MAY6200PE": {
"ohlc": {
"open": 300,
"high": 305.55,
"low": 218.3,
"close": 237.95
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 236.75,
"orders": 1
},
{
"quantity": 100,
"price": 233.95,
"orders": 1
},
{
"quantity": 200,
"price": 233.9,
"orders": 2
},
{
"quantity": 100,
"price": 233.85,
"orders": 1
},
{
"quantity": 200,
"price": 232.5,
"orders": 2
}
],
"sell": [
{
"quantity": 100,
"price": 237.95,
"orders": 1
},
{
"quantity": 100,
"price": 238,
"orders": 1
},
{
"quantity": 100,
"price": 239.9,
"orders": 1
},
{
"quantity": 100,
"price": 239.95,
"orders": 1
},
{
"quantity": 100,
"price": 240,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|79683",
"symbol": "DIVISLAB25MAY6200PE",
"last_price": 237.95,
"volume": 275800,
"average_price": 245.38,
"oi": 42200,
"net_change": -172.05,
"total_buy_quantity": 8000,
"total_sell_quantity": 16900,
"lower_circuit_limit": 79.3,
"upper_circuit_limit": 585.1,
"last_trade_time": "1745488786701",
"oi_day_high": 67200,
"oi_day_low": 200
},
"NSE_FO:POLICYBZR25MAY1660PE": {
"ohlc": {
"open": 97.05,
"high": 97.05,
"low": 82.1,
"close": 90.9
},
"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": 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": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|131104",
"symbol": "POLICYBZR25MAY1660PE",
"last_price": 90.9,
"volume": 7475,
"average_price": 88.15,
"oi": 9100,
"net_change": -6.4,
"total_buy_quantity": 0,
"total_sell_quantity": 0,
"lower_circuit_limit": 43.05,
"upper_circuit_limit": 171.95,
"last_trade_time": "1745473008043",
"oi_day_high": 10400,
"oi_day_low": 8450
},
"NSE_FO:AUROPHARMA25MAY1260PE": {
"ohlc": {
"open": 59.3,
"high": 65,
"low": 46,
"close": 53
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 51.25,
"orders": 1
},
{
"quantity": 550,
"price": 51.2,
"orders": 1
},
{
"quantity": 550,
"price": 51.05,
"orders": 1
},
{
"quantity": 550,
"price": 45,
"orders": 1
},
{
"quantity": 550,
"price": 42,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 53,
"orders": 1
},
{
"quantity": 550,
"price": 53.1,
"orders": 1
},
{
"quantity": 550,
"price": 54.1,
"orders": 1
},
{
"quantity": 550,
"price": 54.7,
"orders": 1
},
{
"quantity": 550,
"price": 54.9,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|70677",
"symbol": "AUROPHARMA25MAY1260PE",
"last_price": 53,
"volume": 140250,
"average_price": 52.31,
"oi": 42350,
"net_change": -8.15,
"total_buy_quantity": 25300,
"total_sell_quantity": 36300,
"lower_circuit_limit": 25.95,
"upper_circuit_limit": 96.35,
"last_trade_time": "1745488715569",
"oi_day_high": 46750,
"oi_day_low": 26400
},
"NSE_FO:PRESTIGE25MAY1300CE": {
"ohlc": {
"open": 90.05,
"high": 90.25,
"low": 70.75,
"close": 76
},
"depth": {
"buy": [
{
"quantity": 975,
"price": 75.1,
"orders": 1
},
{
"quantity": 325,
"price": 75.05,
"orders": 1
},
{
"quantity": 325,
"price": 75,
"orders": 1
},
{
"quantity": 325,
"price": 74.6,
"orders": 1
},
{
"quantity": 975,
"price": 72.25,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 78.15,
"orders": 1
},
{
"quantity": 325,
"price": 87.9,
"orders": 1
},
{
"quantity": 975,
"price": 98,
"orders": 1
},
{
"quantity": 325,
"price": 99.9,
"orders": 1
},
{
"quantity": 19500,
"price": 109.75,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|118569",
"symbol": "PRESTIGE25MAY1300CE",
"last_price": 76,
"volume": 62075,
"average_price": 75.9,
"oi": 39000,
"net_change": -20.15,
"total_buy_quantity": 33800,
"total_sell_quantity": 25350,
"lower_circuit_limit": 29.8,
"upper_circuit_limit": 162.5,
"last_trade_time": "1745488761405",
"oi_day_high": 39650,
"oi_day_low": 31525
},
"NSE_FO:TATAELXSI25MAY5900PE": {
"ohlc": {
"open": 398.8,
"high": 398.8,
"low": 300,
"close": 335.7
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 334.65,
"orders": 1
},
{
"quantity": 100,
"price": 334.6,
"orders": 1
},
{
"quantity": 100,
"price": 333.45,
"orders": 1
},
{
"quantity": 200,
"price": 333.4,
"orders": 1
},
{
"quantity": 100,
"price": 333.35,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 344.85,
"orders": 1
},
{
"quantity": 100,
"price": 347,
"orders": 1
},
{
"quantity": 4000,
"price": 464.85,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|142498",
"symbol": "TATAELXSI25MAY5900PE",
"last_price": 335.7,
"volume": 15400,
"average_price": 336.81,
"oi": 2500,
"net_change": -194.3,
"total_buy_quantity": 4300,
"total_sell_quantity": 4200,
"lower_circuit_limit": 73.9,
"upper_circuit_limit": 605.5,
"last_trade_time": "1745488788303",
"oi_day_high": 2600,
"oi_day_low": 300
},
"NSE_FO:PERSISTENT25MAY5200CE": {
"ohlc": {
"open": 346,
"high": 406.8,
"low": 269.75,
"close": 273
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 272.65,
"orders": 1
},
{
"quantity": 100,
"price": 272.6,
"orders": 1
},
{
"quantity": 100,
"price": 272.1,
"orders": 1
},
{
"quantity": 200,
"price": 272.05,
"orders": 2
},
{
"quantity": 100,
"price": 272,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 278.95,
"orders": 2
},
{
"quantity": 200,
"price": 279,
"orders": 2
},
{
"quantity": 100,
"price": 279.35,
"orders": 1
},
{
"quantity": 100,
"price": 279.4,
"orders": 1
},
{
"quantity": 500,
"price": 280,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|114444",
"symbol": "PERSISTENT25MAY5200CE",
"last_price": 273,
"volume": 486700,
"average_price": 335.04,
"oi": 95300,
"net_change": -31.6,
"total_buy_quantity": 11100,
"total_sell_quantity": 22500,
"lower_circuit_limit": 108.65,
"upper_circuit_limit": 500.55,
"last_trade_time": "1745488780933",
"oi_day_high": 97700,
"oi_day_low": 53500
},
"NSE_FO:IGL25MAY185CE": {
"ohlc": {
"open": 9.45,
"high": 10.6,
"low": 9,
"close": 9.45
},
"depth": {
"buy": [
{
"quantity": 5500,
"price": 9.35,
"orders": 2
},
{
"quantity": 35750,
"price": 9.3,
"orders": 2
},
{
"quantity": 8250,
"price": 9.25,
"orders": 3
},
{
"quantity": 8250,
"price": 9.2,
"orders": 3
},
{
"quantity": 5500,
"price": 9.15,
"orders": 2
}
],
"sell": [
{
"quantity": 8250,
"price": 9.5,
"orders": 2
},
{
"quantity": 2750,
"price": 9.55,
"orders": 1
},
{
"quantity": 5500,
"price": 9.6,
"orders": 2
},
{
"quantity": 5500,
"price": 9.65,
"orders": 2
},
{
"quantity": 19250,
"price": 9.7,
"orders": 3
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|92187",
"symbol": "IGL25MAY185CE",
"last_price": 9.45,
"volume": 764500,
"average_price": 9.75,
"oi": 522500,
"net_change": 0,
"total_buy_quantity": 335500,
"total_sell_quantity": 283250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.45,
"last_trade_time": "1745488796723",
"oi_day_high": 530750,
"oi_day_low": 470250
},
"NSE_FO:DMART25MAY4500CE": {
"ohlc": {
"open": 158.25,
"high": 177.85,
"low": 127.1,
"close": 142.2
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 142.2,
"orders": 1
},
{
"quantity": 750,
"price": 142.15,
"orders": 1
},
{
"quantity": 300,
"price": 140.05,
"orders": 2
},
{
"quantity": 150,
"price": 140,
"orders": 1
},
{
"quantity": 150,
"price": 136.1,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 147.9,
"orders": 1
},
{
"quantity": 150,
"price": 147.95,
"orders": 1
},
{
"quantity": 150,
"price": 148,
"orders": 1
},
{
"quantity": 300,
"price": 149,
"orders": 2
},
{
"quantity": 150,
"price": 149.95,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|80823",
"symbol": "DMART25MAY4500CE",
"last_price": 142.2,
"volume": 165900,
"average_price": 151.48,
"oi": 77400,
"net_change": -16.05,
"total_buy_quantity": 11850,
"total_sell_quantity": 10050,
"lower_circuit_limit": 17.2,
"upper_circuit_limit": 299.3,
"last_trade_time": "1745488792770",
"oi_day_high": 77400,
"oi_day_low": 52050
},
"NSE_FO:ANGELONE25MAY2500CE": {
"ohlc": {
"open": 101.95,
"high": 115.4,
"low": 90.3,
"close": 97.05
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 96.05,
"orders": 1
},
{
"quantity": 800,
"price": 96,
"orders": 3
},
{
"quantity": 600,
"price": 95,
"orders": 3
},
{
"quantity": 200,
"price": 93.8,
"orders": 1
},
{
"quantity": 1000,
"price": 93.75,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 100,
"orders": 2
},
{
"quantity": 800,
"price": 101,
"orders": 3
},
{
"quantity": 600,
"price": 102.75,
"orders": 2
},
{
"quantity": 400,
"price": 103,
"orders": 1
},
{
"quantity": 2000,
"price": 103.55,
"orders": 2
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|67889",
"symbol": "ANGELONE25MAY2500CE",
"last_price": 97.05,
"volume": 247800,
"average_price": 102.25,
"oi": 122200,
"net_change": -0.25,
"total_buy_quantity": 24400,
"total_sell_quantity": 28800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 233.65,
"last_trade_time": "1745488778703",
"oi_day_high": 131200,
"oi_day_low": 121600
},
"NSE_FO:GODREJCP25MAY1260CE": {
"ohlc": {
"open": 56.05,
"high": 60.75,
"low": 38.15,
"close": 50
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 49.25,
"orders": 1
},
{
"quantity": 500,
"price": 47.95,
"orders": 1
},
{
"quantity": 500,
"price": 46.35,
"orders": 1
},
{
"quantity": 500,
"price": 46.3,
"orders": 1
},
{
"quantity": 500,
"price": 45.05,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 53.6,
"orders": 1
},
{
"quantity": 500,
"price": 53.65,
"orders": 1
},
{
"quantity": 1000,
"price": 53.7,
"orders": 1
},
{
"quantity": 500,
"price": 54.25,
"orders": 1
},
{
"quantity": 500,
"price": 54.3,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|83855",
"symbol": "GODREJCP25MAY1260CE",
"last_price": 50,
"volume": 194500,
"average_price": 49.27,
"oi": 54500,
"net_change": -8.35,
"total_buy_quantity": 25000,
"total_sell_quantity": 13000,
"lower_circuit_limit": 20.55,
"upper_circuit_limit": 96.15,
"last_trade_time": "1745488766626",
"oi_day_high": 68500,
"oi_day_low": 53500
},
"NSE_FO:ICICIPRULI25MAY600CE": {
"ohlc": {
"open": 28.4,
"high": 29.55,
"low": 23.6,
"close": 25.4
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 24.9,
"orders": 2
},
{
"quantity": 750,
"price": 24.65,
"orders": 1
},
{
"quantity": 1500,
"price": 24.6,
"orders": 1
},
{
"quantity": 1500,
"price": 24.35,
"orders": 1
},
{
"quantity": 1500,
"price": 24.2,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 25.9,
"orders": 1
},
{
"quantity": 750,
"price": 26.2,
"orders": 1
},
{
"quantity": 1500,
"price": 26.55,
"orders": 1
},
{
"quantity": 750,
"price": 26.6,
"orders": 1
},
{
"quantity": 1500,
"price": 26.75,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|91343",
"symbol": "ICICIPRULI25MAY600CE",
"last_price": 25.4,
"volume": 207750,
"average_price": 26.25,
"oi": 234000,
"net_change": -2.45,
"total_buy_quantity": 36000,
"total_sell_quantity": 47250,
"lower_circuit_limit": 7.85,
"upper_circuit_limit": 47.85,
"last_trade_time": "1745488765278",
"oi_day_high": 248250,
"oi_day_low": 231750
},
"NSE_FO:NBCC25MAY100PE": {
"ohlc": {
"open": 5.95,
"high": 6,
"low": 4.75,
"close": 4.85
},
"depth": {
"buy": [
{
"quantity": 5800,
"price": 4.9,
"orders": 1
},
{
"quantity": 58000,
"price": 4.85,
"orders": 4
},
{
"quantity": 92800,
"price": 4.8,
"orders": 9
},
{
"quantity": 382800,
"price": 4.75,
"orders": 12
},
{
"quantity": 58000,
"price": 4.7,
"orders": 4
}
],
"sell": [
{
"quantity": 11600,
"price": 4.95,
"orders": 2
},
{
"quantity": 52200,
"price": 5,
"orders": 9
},
{
"quantity": 23200,
"price": 5.05,
"orders": 4
},
{
"quantity": 34800,
"price": 5.1,
"orders": 6
},
{
"quantity": 23200,
"price": 5.15,
"orders": 4
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|107982",
"symbol": "NBCC25MAY100PE",
"last_price": 4.85,
"volume": 2105400,
"average_price": 5.4,
"oi": 2801400,
"net_change": -0.7,
"total_buy_quantity": 1241200,
"total_sell_quantity": 748200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.55,
"last_trade_time": "1745488796117",
"oi_day_high": 2882600,
"oi_day_low": 2250400
},
"NSE_FO:BAJAJ-AUTO25MAY8200PE": {
"ohlc": {
"open": 277.75,
"high": 290.5,
"low": 239.05,
"close": 274.35
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 268.5,
"orders": 1
},
{
"quantity": 75,
"price": 268.45,
"orders": 1
},
{
"quantity": 225,
"price": 267.35,
"orders": 1
},
{
"quantity": 75,
"price": 267.3,
"orders": 1
},
{
"quantity": 75,
"price": 261.55,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 272.5,
"orders": 1
},
{
"quantity": 75,
"price": 272.55,
"orders": 1
},
{
"quantity": 225,
"price": 272.6,
"orders": 1
},
{
"quantity": 75,
"price": 272.65,
"orders": 1
},
{
"quantity": 75,
"price": 273.35,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|69519",
"symbol": "BAJAJ-AUTO25MAY8200PE",
"last_price": 274.35,
"volume": 46125,
"average_price": 265.01,
"oi": 35550,
"net_change": 3.1,
"total_buy_quantity": 6150,
"total_sell_quantity": 3675,
"lower_circuit_limit": 85.25,
"upper_circuit_limit": 457.25,
"last_trade_time": "1745488797507",
"oi_day_high": 37500,
"oi_day_low": 31725
},
"NSE_FO:OBEROIRLTY25MAY1680CE": {
"ohlc": {
"open": 87.8,
"high": 87.8,
"low": 78.65,
"close": 83.05
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 49.55,
"orders": 1
},
{
"quantity": 14000,
"price": 49.5,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 350,
"price": 84.3,
"orders": 1
},
{
"quantity": 350,
"price": 84.35,
"orders": 1
},
{
"quantity": 350,
"price": 85,
"orders": 1
},
{
"quantity": 700,
"price": 86.5,
"orders": 1
},
{
"quantity": 350,
"price": 86.95,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|110846",
"symbol": "OBEROIRLTY25MAY1680CE",
"last_price": 83.05,
"volume": 29050,
"average_price": 82.96,
"oi": 24850,
"net_change": -4.7,
"total_buy_quantity": 14350,
"total_sell_quantity": 5250,
"lower_circuit_limit": 19.25,
"upper_circuit_limit": 156.25,
"last_trade_time": "1745488525925",
"oi_day_high": 25900,
"oi_day_low": 10500
},
"NSE_FO:HEROMOTOCO25MAY3950CE": {
"ohlc": {
"open": 175.6,
"high": 196.4,
"low": 162.75,
"close": 172.35
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 173,
"orders": 1
},
{
"quantity": 150,
"price": 172.95,
"orders": 1
},
{
"quantity": 150,
"price": 172.8,
"orders": 1
},
{
"quantity": 150,
"price": 172.3,
"orders": 1
},
{
"quantity": 150,
"price": 171,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 175.15,
"orders": 1
},
{
"quantity": 150,
"price": 175.2,
"orders": 1
},
{
"quantity": 150,
"price": 175.3,
"orders": 1
},
{
"quantity": 150,
"price": 175.95,
"orders": 1
},
{
"quantity": 150,
"price": 176.05,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|95372",
"symbol": "HEROMOTOCO25MAY3950CE",
"last_price": 172.35,
"volume": 205650,
"average_price": 177.42,
"oi": 41850,
"net_change": -3.25,
"total_buy_quantity": 10350,
"total_sell_quantity": 8550,
"lower_circuit_limit": 72.8,
"upper_circuit_limit": 278.4,
"last_trade_time": "1745488793259",
"oi_day_high": 50850,
"oi_day_low": 38850
},
"NSE_FO:NTPC25MAY365CE": {
"ohlc": {
"open": 12.55,
"high": 14.75,
"low": 11.75,
"close": 12.25
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 12.15,
"orders": 1
},
{
"quantity": 3000,
"price": 12.1,
"orders": 2
},
{
"quantity": 3000,
"price": 12.05,
"orders": 2
},
{
"quantity": 4500,
"price": 12,
"orders": 3
},
{
"quantity": 1500,
"price": 11.95,
"orders": 1
}
],
"sell": [
{
"quantity": 4500,
"price": 12.25,
"orders": 3
},
{
"quantity": 6000,
"price": 12.3,
"orders": 4
},
{
"quantity": 10500,
"price": 12.35,
"orders": 4
},
{
"quantity": 6000,
"price": 12.4,
"orders": 4
},
{
"quantity": 6000,
"price": 12.45,
"orders": 4
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|124355",
"symbol": "NTPC25MAY365CE",
"last_price": 12.25,
"volume": 2539500,
"average_price": 13.08,
"oi": 1212000,
"net_change": -0.25,
"total_buy_quantity": 163500,
"total_sell_quantity": 201000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.5,
"last_trade_time": "1745488780192",
"oi_day_high": 1275000,
"oi_day_low": 705000
},
"NSE_FO:MARUTI25MAY11900PE": {
"ohlc": {
"open": 380,
"high": 429,
"low": 321,
"close": 415
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 412.1,
"orders": 1
},
{
"quantity": 50,
"price": 412.05,
"orders": 1
},
{
"quantity": 50,
"price": 412,
"orders": 1
},
{
"quantity": 150,
"price": 410,
"orders": 1
},
{
"quantity": 50,
"price": 409.4,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 421.1,
"orders": 1
},
{
"quantity": 50,
"price": 421.15,
"orders": 1
},
{
"quantity": 50,
"price": 421.35,
"orders": 1
},
{
"quantity": 50,
"price": 421.4,
"orders": 1
},
{
"quantity": 50,
"price": 424.9,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|117771",
"symbol": "MARUTI25MAY11900PE",
"last_price": 415,
"volume": 153850,
"average_price": 381.38,
"oi": 50000,
"net_change": 13.8,
"total_buy_quantity": 4950,
"total_sell_quantity": 2050,
"lower_circuit_limit": 182.55,
"upper_circuit_limit": 619.85,
"last_trade_time": "1745488758557",
"oi_day_high": 55600,
"oi_day_low": 20600
},
"NSE_FO:DRREDDY25MAY1200CE": {
"ohlc": {
"open": 33.75,
"high": 50.7,
"low": 32.95,
"close": 44.4
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 43.1,
"orders": 1
},
{
"quantity": 625,
"price": 43.05,
"orders": 1
},
{
"quantity": 1250,
"price": 42.9,
"orders": 1
},
{
"quantity": 625,
"price": 42.85,
"orders": 1
},
{
"quantity": 1875,
"price": 42.25,
"orders": 2
}
],
"sell": [
{
"quantity": 625,
"price": 45.3,
"orders": 1
},
{
"quantity": 625,
"price": 45.35,
"orders": 1
},
{
"quantity": 625,
"price": 45.5,
"orders": 1
},
{
"quantity": 1250,
"price": 45.6,
"orders": 1
},
{
"quantity": 625,
"price": 45.65,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|81220",
"symbol": "DRREDDY25MAY1200CE",
"last_price": 44.4,
"volume": 1856250,
"average_price": 43.77,
"oi": 680625,
"net_change": 8.15,
"total_buy_quantity": 49375,
"total_sell_quantity": 60000,
"lower_circuit_limit": 12.55,
"upper_circuit_limit": 59.95,
"last_trade_time": "1745488796110",
"oi_day_high": 727500,
"oi_day_low": 388750
},
"NSE_FO:EICHERMOT25MAY5650CE": {
"ohlc": {
"open": 237.1,
"high": 237.1,
"low": 200.15,
"close": 221.5
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 149.35,
"orders": 1
},
{
"quantity": 175,
"price": 149.3,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 5250,
"price": 297.65,
"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": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|87977",
"symbol": "EICHERMOT25MAY5650CE",
"last_price": 221.5,
"volume": 525,
"average_price": 219.58,
"oi": 175,
"net_change": 32.4,
"total_buy_quantity": 350,
"total_sell_quantity": 5250,
"lower_circuit_limit": 122.7,
"upper_circuit_limit": 478.2,
"last_trade_time": "1745487939411",
"oi_day_high": 175,
"oi_day_low": 175
},
"NSE_FO:SBIN25MAY810CE": {
"ohlc": {
"open": 31.1,
"high": 32.85,
"low": 27.25,
"close": 27.7
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 27.65,
"orders": 2
},
{
"quantity": 4500,
"price": 27.6,
"orders": 5
},
{
"quantity": 2250,
"price": 27.55,
"orders": 3
},
{
"quantity": 5250,
"price": 27.5,
"orders": 7
},
{
"quantity": 1500,
"price": 27.45,
"orders": 2
}
],
"sell": [
{
"quantity": 3000,
"price": 27.85,
"orders": 4
},
{
"quantity": 1500,
"price": 27.9,
"orders": 2
},
{
"quantity": 4500,
"price": 27.95,
"orders": 6
},
{
"quantity": 2250,
"price": 28,
"orders": 3
},
{
"quantity": 2250,
"price": 28.05,
"orders": 3
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|136171",
"symbol": "SBIN25MAY810CE",
"last_price": 27.7,
"volume": 2796000,
"average_price": 29.86,
"oi": 785250,
"net_change": -3.35,
"total_buy_quantity": 101250,
"total_sell_quantity": 205500,
"lower_circuit_limit": 8.4,
"upper_circuit_limit": 53.7,
"last_trade_time": "1745488794950",
"oi_day_high": 785250,
"oi_day_low": 496500
},
"NSE_FO:IRCTC25MAY780PE": {
"ohlc": {
"open": 26,
"high": 27.9,
"low": 24,
"close": 25.4
},
"depth": {
"buy": [
{
"quantity": 1750,
"price": 15.85,
"orders": 2
},
{
"quantity": 875,
"price": 15.8,
"orders": 1
},
{
"quantity": 35000,
"price": 15.4,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 875,
"price": 25.45,
"orders": 1
},
{
"quantity": 875,
"price": 25.7,
"orders": 1
},
{
"quantity": 12250,
"price": 26,
"orders": 7
},
{
"quantity": 2625,
"price": 26.1,
"orders": 1
},
{
"quantity": 875,
"price": 26.15,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|95970",
"symbol": "IRCTC25MAY780PE",
"last_price": 25.4,
"volume": 208250,
"average_price": 26.24,
"oi": 229250,
"net_change": 1.4,
"total_buy_quantity": 37625,
"total_sell_quantity": 17500,
"lower_circuit_limit": 4,
"upper_circuit_limit": 44,
"last_trade_time": "1745488759261",
"oi_day_high": 233625,
"oi_day_low": 152250
},
"NSE_FO:CDSL25MAY1360CE": {
"ohlc": {
"open": 55,
"high": 58.6,
"low": 46.15,
"close": 49.5
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 49.5,
"orders": 2
},
{
"quantity": 350,
"price": 49,
"orders": 1
},
{
"quantity": 350,
"price": 48.45,
"orders": 1
},
{
"quantity": 350,
"price": 48.4,
"orders": 1
},
{
"quantity": 350,
"price": 48.35,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 49.75,
"orders": 1
},
{
"quantity": 7350,
"price": 49.8,
"orders": 4
},
{
"quantity": 350,
"price": 49.85,
"orders": 1
},
{
"quantity": 350,
"price": 49.9,
"orders": 1
},
{
"quantity": 350,
"price": 50,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|73438",
"symbol": "CDSL25MAY1360CE",
"last_price": 49.5,
"volume": 1841350,
"average_price": 53.8,
"oi": 514150,
"net_change": -5.25,
"total_buy_quantity": 36400,
"total_sell_quantity": 131250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 115.25,
"last_trade_time": "1745488794442",
"oi_day_high": 543550,
"oi_day_low": 305550
},
"NSE_FO:ADANIENSOL25MAY960CE": {
"ohlc": {
"open": 54.95,
"high": 67.3,
"low": 50.5,
"close": 61.35
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 61.25,
"orders": 2
},
{
"quantity": 1250,
"price": 61.2,
"orders": 2
},
{
"quantity": 3125,
"price": 61,
"orders": 4
},
{
"quantity": 625,
"price": 60.8,
"orders": 1
},
{
"quantity": 625,
"price": 60.75,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 61.8,
"orders": 1
},
{
"quantity": 5000,
"price": 62,
"orders": 6
},
{
"quantity": 1250,
"price": 62.3,
"orders": 2
},
{
"quantity": 625,
"price": 62.35,
"orders": 1
},
{
"quantity": 625,
"price": 62.5,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|64326",
"symbol": "ADANIENSOL25MAY960CE",
"last_price": 61.35,
"volume": 1873125,
"average_price": 59.33,
"oi": 400625,
"net_change": 10.6,
"total_buy_quantity": 130000,
"total_sell_quantity": 130625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 102.15,
"last_trade_time": "1745488790820",
"oi_day_high": 401250,
"oi_day_low": 91875
},
"NSE_FO:M&M25MAY2900PE": {
"ohlc": {
"open": 102.9,
"high": 124.9,
"low": 99.4,
"close": 104
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 104.15,
"orders": 1
},
{
"quantity": 175,
"price": 104.1,
"orders": 1
},
{
"quantity": 175,
"price": 104.05,
"orders": 1
},
{
"quantity": 700,
"price": 103.65,
"orders": 2
},
{
"quantity": 525,
"price": 103.25,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 105.45,
"orders": 1
},
{
"quantity": 175,
"price": 105.5,
"orders": 1
},
{
"quantity": 175,
"price": 105.6,
"orders": 1
},
{
"quantity": 350,
"price": 105.7,
"orders": 1
},
{
"quantity": 175,
"price": 105.95,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|103283",
"symbol": "M&M25MAY2900PE",
"last_price": 104,
"volume": 517825,
"average_price": 113.86,
"oi": 203875,
"net_change": 1.1,
"total_buy_quantity": 24850,
"total_sell_quantity": 16800,
"lower_circuit_limit": 28.6,
"upper_circuit_limit": 177.2,
"last_trade_time": "1745488799900",
"oi_day_high": 206850,
"oi_day_low": 131425
},
"NSE_FO:DLF25MAY680CE": {
"ohlc": {
"open": 36.8,
"high": 37.05,
"low": 31.25,
"close": 31.75
},
"depth": {
"buy": [
{
"quantity": 825,
"price": 31.5,
"orders": 1
},
{
"quantity": 1650,
"price": 31.35,
"orders": 2
},
{
"quantity": 825,
"price": 31.25,
"orders": 1
},
{
"quantity": 825,
"price": 31.05,
"orders": 1
},
{
"quantity": 825,
"price": 31,
"orders": 1
}
],
"sell": [
{
"quantity": 825,
"price": 31.75,
"orders": 1
},
{
"quantity": 825,
"price": 31.85,
"orders": 1
},
{
"quantity": 825,
"price": 31.9,
"orders": 1
},
{
"quantity": 2475,
"price": 32,
"orders": 3
},
{
"quantity": 825,
"price": 32.05,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|80521",
"symbol": "DLF25MAY680CE",
"last_price": 31.75,
"volume": 656700,
"average_price": 33.19,
"oi": 562650,
"net_change": -5,
"total_buy_quantity": 28050,
"total_sell_quantity": 108900,
"lower_circuit_limit": 10.9,
"upper_circuit_limit": 62.6,
"last_trade_time": "1745488703901",
"oi_day_high": 574200,
"oi_day_low": 319275
},
"NSE_FO:HCLTECH25MAY1580PE": {
"ohlc": {
"open": 52.7,
"high": 60,
"low": 49.4,
"close": 54
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 53.05,
"orders": 1
},
{
"quantity": 350,
"price": 53,
"orders": 1
},
{
"quantity": 1050,
"price": 52.75,
"orders": 1
},
{
"quantity": 350,
"price": 52.7,
"orders": 1
},
{
"quantity": 700,
"price": 52.6,
"orders": 2
}
],
"sell": [
{
"quantity": 350,
"price": 53.9,
"orders": 1
},
{
"quantity": 1050,
"price": 53.95,
"orders": 1
},
{
"quantity": 350,
"price": 54,
"orders": 1
},
{
"quantity": 1750,
"price": 54.45,
"orders": 3
},
{
"quantity": 350,
"price": 54.6,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|92843",
"symbol": "HCLTECH25MAY1580PE",
"last_price": 54,
"volume": 759150,
"average_price": 54.58,
"oi": 384650,
"net_change": 1.5,
"total_buy_quantity": 32900,
"total_sell_quantity": 39550,
"lower_circuit_limit": 19.1,
"upper_circuit_limit": 85.9,
"last_trade_time": "1745488786755",
"oi_day_high": 385000,
"oi_day_low": 249900
},
"NSE_FO:ASTRAL25MAY1400CE": {
"ohlc": {
"open": 65.95,
"high": 69,
"low": 52.6,
"close": 57.5
},
"depth": {
"buy": [
{
"quantity": 367,
"price": 55.65,
"orders": 1
},
{
"quantity": 367,
"price": 55.6,
"orders": 1
},
{
"quantity": 734,
"price": 55.55,
"orders": 1
},
{
"quantity": 734,
"price": 55.5,
"orders": 2
},
{
"quantity": 1835,
"price": 55.2,
"orders": 1
}
],
"sell": [
{
"quantity": 367,
"price": 58.85,
"orders": 1
},
{
"quantity": 367,
"price": 58.9,
"orders": 1
},
{
"quantity": 1835,
"price": 59,
"orders": 2
},
{
"quantity": 367,
"price": 59.05,
"orders": 1
},
{
"quantity": 734,
"price": 59.2,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|67956",
"symbol": "ASTRAL25MAY1400CE",
"last_price": 57.5,
"volume": 515268,
"average_price": 60.16,
"oi": 551601,
"net_change": -9.95,
"total_buy_quantity": 38535,
"total_sell_quantity": 122945,
"lower_circuit_limit": 26.3,
"upper_circuit_limit": 108.6,
"last_trade_time": "1745488795745",
"oi_day_high": 561877,
"oi_day_low": 475632
},
"NSE_FO:CGPOWER25MAY650PE": {
"ohlc": {
"open": 31.5,
"high": 36.45,
"low": 30,
"close": 34.2
},
"depth": {
"buy": [
{
"quantity": 725,
"price": 34.55,
"orders": 1
},
{
"quantity": 725,
"price": 34.5,
"orders": 1
},
{
"quantity": 725,
"price": 34.3,
"orders": 1
},
{
"quantity": 3625,
"price": 33.25,
"orders": 1
},
{
"quantity": 36250,
"price": 24.4,
"orders": 1
}
],
"sell": [
{
"quantity": 725,
"price": 35.35,
"orders": 1
},
{
"quantity": 725,
"price": 35.5,
"orders": 1
},
{
"quantity": 725,
"price": 36.25,
"orders": 1
},
{
"quantity": 3625,
"price": 36.65,
"orders": 1
},
{
"quantity": 725,
"price": 39.95,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|80254",
"symbol": "CGPOWER25MAY650PE",
"last_price": 34.2,
"volume": 88450,
"average_price": 33.64,
"oi": 117450,
"net_change": 3.8,
"total_buy_quantity": 42775,
"total_sell_quantity": 42775,
"lower_circuit_limit": 9.3,
"upper_circuit_limit": 51.5,
"last_trade_time": "1745488256486",
"oi_day_high": 117450,
"oi_day_low": 78300
},
"NSE_FO:SBICARD25MAY930CE": {
"ohlc": {
"open": 30.7,
"high": 41.15,
"low": 28.2,
"close": 35
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 34.5,
"orders": 1
},
{
"quantity": 800,
"price": 34.45,
"orders": 1
},
{
"quantity": 800,
"price": 34.4,
"orders": 1
},
{
"quantity": 800,
"price": 34.35,
"orders": 1
},
{
"quantity": 800,
"price": 33.9,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 35.6,
"orders": 1
},
{
"quantity": 800,
"price": 35.95,
"orders": 1
},
{
"quantity": 1600,
"price": 36,
"orders": 2
},
{
"quantity": 800,
"price": 36.4,
"orders": 1
},
{
"quantity": 800,
"price": 36.45,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|121085",
"symbol": "SBICARD25MAY930CE",
"last_price": 35,
"volume": 865600,
"average_price": 35.55,
"oi": 164000,
"net_change": 2.45,
"total_buy_quantity": 45600,
"total_sell_quantity": 82400,
"lower_circuit_limit": 12.55,
"upper_circuit_limit": 52.55,
"last_trade_time": "1745488794901",
"oi_day_high": 178400,
"oi_day_low": 60800
},
"NSE_FO:HUDCO25MAY230CE": {
"ohlc": {
"open": 14.55,
"high": 17.1,
"low": 13.55,
"close": 13.75
},
"depth": {
"buy": [
{
"quantity": 2425,
"price": 13.75,
"orders": 1
},
{
"quantity": 2425,
"price": 13.65,
"orders": 1
},
{
"quantity": 4850,
"price": 13.6,
"orders": 2
},
{
"quantity": 21825,
"price": 13.55,
"orders": 8
},
{
"quantity": 9700,
"price": 13.5,
"orders": 4
}
],
"sell": [
{
"quantity": 2425,
"price": 13.85,
"orders": 1
},
{
"quantity": 4850,
"price": 13.9,
"orders": 2
},
{
"quantity": 4850,
"price": 13.95,
"orders": 1
},
{
"quantity": 2425,
"price": 14,
"orders": 1
},
{
"quantity": 2425,
"price": 14.05,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|90026",
"symbol": "HUDCO25MAY230CE",
"last_price": 13.75,
"volume": 1059725,
"average_price": 14.86,
"oi": 533500,
"net_change": -1.6,
"total_buy_quantity": 184300,
"total_sell_quantity": 150350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.35,
"last_trade_time": "1745488799823",
"oi_day_high": 540775,
"oi_day_low": 465600
},
"NSE_FO:DIXON25MAY16500CE": {
"ohlc": {
"open": 920,
"high": 1001.9,
"low": 871.05,
"close": 942.55
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 940.55,
"orders": 1
},
{
"quantity": 50,
"price": 940.5,
"orders": 1
},
{
"quantity": 50,
"price": 937.95,
"orders": 1
},
{
"quantity": 50,
"price": 936.7,
"orders": 1
},
{
"quantity": 50,
"price": 933.3,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 946.9,
"orders": 1
},
{
"quantity": 50,
"price": 946.95,
"orders": 1
},
{
"quantity": 50,
"price": 947,
"orders": 1
},
{
"quantity": 50,
"price": 947.5,
"orders": 1
},
{
"quantity": 50,
"price": 951.85,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|80032",
"symbol": "DIXON25MAY16500CE",
"last_price": 942.55,
"volume": 92500,
"average_price": 937.63,
"oi": 60050,
"net_change": -13.2,
"total_buy_quantity": 3800,
"total_sell_quantity": 5950,
"lower_circuit_limit": 184.95,
"upper_circuit_limit": 1726.55,
"last_trade_time": "1745488799363",
"oi_day_high": 62150,
"oi_day_low": 55700
},
"NSE_FO:LODHA25MAY1320CE": {
"ohlc": {
"open": 87.05,
"high": 87.05,
"low": 54.2,
"close": 62.4
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 58.15,
"orders": 1
},
{
"quantity": 450,
"price": 58.1,
"orders": 1
},
{
"quantity": 1350,
"price": 57.65,
"orders": 1
},
{
"quantity": 450,
"price": 57.6,
"orders": 1
},
{
"quantity": 1350,
"price": 55.75,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 62.45,
"orders": 1
},
{
"quantity": 450,
"price": 62.5,
"orders": 1
},
{
"quantity": 1350,
"price": 62.95,
"orders": 1
},
{
"quantity": 900,
"price": 63,
"orders": 2
},
{
"quantity": 450,
"price": 63.6,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|101626",
"symbol": "LODHA25MAY1320CE",
"last_price": 62.4,
"volume": 168750,
"average_price": 61.24,
"oi": 85500,
"net_change": -24.65,
"total_buy_quantity": 29250,
"total_sell_quantity": 31050,
"lower_circuit_limit": 12.65,
"upper_circuit_limit": 161.45,
"last_trade_time": "1745488789402",
"oi_day_high": 85950,
"oi_day_low": 24750
},
"NSE_FO:ULTRACEMCO25MAY12200PE": {
"ohlc": {
"open": 472.6,
"high": 474.9,
"low": 407.5,
"close": 407.95
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 407.75,
"orders": 1
},
{
"quantity": 50,
"price": 398.1,
"orders": 1
},
{
"quantity": 50,
"price": 360,
"orders": 1
},
{
"quantity": 2000,
"price": 247.05,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 450,
"price": 415,
"orders": 9
},
{
"quantity": 50,
"price": 420.4,
"orders": 1
},
{
"quantity": 50,
"price": 420.45,
"orders": 1
},
{
"quantity": 50,
"price": 423,
"orders": 1
},
{
"quantity": 100,
"price": 427.6,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|137114",
"symbol": "ULTRACEMCO25MAY12200PE",
"last_price": 407.95,
"volume": 27800,
"average_price": 436.84,
"oi": 10650,
"net_change": -122.8,
"total_buy_quantity": 2150,
"total_sell_quantity": 1600,
"lower_circuit_limit": 230.45,
"upper_circuit_limit": 819.25,
"last_trade_time": "1745488798935",
"oi_day_high": 10650,
"oi_day_low": 800
},
"NSE_FO:POLICYBZR25MAY1660CE": {
"ohlc": {
"open": 108,
"high": 108,
"low": 98,
"close": 107.5
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 98.5,
"orders": 1
},
{
"quantity": 975,
"price": 98.4,
"orders": 1
},
{
"quantity": 325,
"price": 98.35,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 325,
"price": 108.85,
"orders": 1
},
{
"quantity": 325,
"price": 108.95,
"orders": 1
},
{
"quantity": 325,
"price": 109,
"orders": 1
},
{
"quantity": 975,
"price": 114.25,
"orders": 1
},
{
"quantity": 13000,
"price": 151.5,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|131103",
"symbol": "POLICYBZR25MAY1660CE",
"last_price": 107.5,
"volume": 5525,
"average_price": 102.8,
"oi": 3575,
"net_change": 1.8,
"total_buy_quantity": 1625,
"total_sell_quantity": 14950,
"lower_circuit_limit": 24.85,
"upper_circuit_limit": 186.55,
"last_trade_time": "1745488721483",
"oi_day_high": 5850,
"oi_day_low": 3575
},
"NSE_FO:TIINDIA25MAY2650CE": {
"ohlc": {
"open": 155.05,
"high": 155.05,
"low": 131,
"close": 147.8
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 143.5,
"orders": 1
},
{
"quantity": 150,
"price": 143.4,
"orders": 1
},
{
"quantity": 150,
"price": 141.7,
"orders": 1
},
{
"quantity": 750,
"price": 141.65,
"orders": 1
},
{
"quantity": 150,
"price": 139.65,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 149.05,
"orders": 1
},
{
"quantity": 150,
"price": 149.1,
"orders": 1
},
{
"quantity": 300,
"price": 150,
"orders": 2
},
{
"quantity": 150,
"price": 152.65,
"orders": 1
},
{
"quantity": 750,
"price": 152.7,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|143990",
"symbol": "TIINDIA25MAY2650CE",
"last_price": 147.8,
"volume": 20400,
"average_price": 143.16,
"oi": 22500,
"net_change": -15.05,
"total_buy_quantity": 12450,
"total_sell_quantity": 2700,
"lower_circuit_limit": 50.25,
"upper_circuit_limit": 275.45,
"last_trade_time": "1745488766258",
"oi_day_high": 22500,
"oi_day_low": 10200
},
"NSE_FO:CHAMBLFERT25MAY690PE": {
"ohlc": {
"open": 31.1,
"high": 31.3,
"low": 27.25,
"close": 28.4
},
"depth": {
"buy": [
{
"quantity": 1900,
"price": 28.4,
"orders": 1
},
{
"quantity": 1900,
"price": 28.35,
"orders": 1
},
{
"quantity": 1900,
"price": 28.2,
"orders": 1
},
{
"quantity": 1900,
"price": 28.1,
"orders": 1
},
{
"quantity": 1900,
"price": 28.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1900,
"price": 29.35,
"orders": 1
},
{
"quantity": 3800,
"price": 29.4,
"orders": 2
},
{
"quantity": 1900,
"price": 29.45,
"orders": 1
},
{
"quantity": 1900,
"price": 29.5,
"orders": 1
},
{
"quantity": 1900,
"price": 29.6,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|80509",
"symbol": "CHAMBLFERT25MAY690PE",
"last_price": 28.4,
"volume": 140600,
"average_price": 28.28,
"oi": 87400,
"net_change": -1.6,
"total_buy_quantity": 64600,
"total_sell_quantity": 62700,
"lower_circuit_limit": 5.2,
"upper_circuit_limit": 54.8,
"last_trade_time": "1745488763396",
"oi_day_high": 91200,
"oi_day_low": 38000
},
"NSE_FO:CANBK25MAY99CE": {
"ohlc": {
"open": 5.2,
"high": 5.5,
"low": 4.85,
"close": 4.9
},
"depth": {
"buy": [
{
"quantity": 20250,
"price": 4.9,
"orders": 3
},
{
"quantity": 13500,
"price": 4.85,
"orders": 2
},
{
"quantity": 54000,
"price": 4.8,
"orders": 4
},
{
"quantity": 13500,
"price": 4.75,
"orders": 2
},
{
"quantity": 6750,
"price": 4.7,
"orders": 1
}
],
"sell": [
{
"quantity": 27000,
"price": 4.95,
"orders": 3
},
{
"quantity": 27000,
"price": 5,
"orders": 3
},
{
"quantity": 40500,
"price": 5.05,
"orders": 5
},
{
"quantity": 27000,
"price": 5.1,
"orders": 3
},
{
"quantity": 60750,
"price": 5.15,
"orders": 4
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|78981",
"symbol": "CANBK25MAY99CE",
"last_price": 4.9,
"volume": 1883250,
"average_price": 5.19,
"oi": 1194750,
"net_change": -0.15,
"total_buy_quantity": 249750,
"total_sell_quantity": 884250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.05,
"last_trade_time": "1745488799749",
"oi_day_high": 1208250,
"oi_day_low": 891000
},
"NSE_FO:CIPLA25MAY1560CE": {
"ohlc": {
"open": 41.05,
"high": 57.55,
"low": 39.5,
"close": 53.15
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 53.05,
"orders": 1
},
{
"quantity": 650,
"price": 53,
"orders": 2
},
{
"quantity": 325,
"price": 52.8,
"orders": 1
},
{
"quantity": 325,
"price": 52.55,
"orders": 1
},
{
"quantity": 650,
"price": 52.5,
"orders": 2
}
],
"sell": [
{
"quantity": 325,
"price": 53.7,
"orders": 1
},
{
"quantity": 325,
"price": 53.75,
"orders": 1
},
{
"quantity": 325,
"price": 53.9,
"orders": 1
},
{
"quantity": 325,
"price": 53.95,
"orders": 1
},
{
"quantity": 975,
"price": 54,
"orders": 3
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|74910",
"symbol": "CIPLA25MAY1560CE",
"last_price": 53.15,
"volume": 984100,
"average_price": 52.09,
"oi": 178425,
"net_change": 10.6,
"total_buy_quantity": 35750,
"total_sell_quantity": 43225,
"lower_circuit_limit": 8.5,
"upper_circuit_limit": 76.6,
"last_trade_time": "1745488794563",
"oi_day_high": 205400,
"oi_day_low": 51025
},
"NSE_FO:MUTHOOTFIN25MAY2160PE": {
"ohlc": {
"open": 90.4,
"high": 103.05,
"low": 83.7,
"close": 99.25
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 97.95,
"orders": 1
},
{
"quantity": 275,
"price": 97.9,
"orders": 1
},
{
"quantity": 275,
"price": 97.45,
"orders": 1
},
{
"quantity": 550,
"price": 97.4,
"orders": 2
},
{
"quantity": 275,
"price": 97.35,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 100.05,
"orders": 1
},
{
"quantity": 275,
"price": 100.1,
"orders": 1
},
{
"quantity": 275,
"price": 100.5,
"orders": 1
},
{
"quantity": 550,
"price": 100.55,
"orders": 2
},
{
"quantity": 275,
"price": 100.6,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|107189",
"symbol": "MUTHOOTFIN25MAY2160PE",
"last_price": 99.25,
"volume": 130625,
"average_price": 95.25,
"oi": 74800,
"net_change": 8.85,
"total_buy_quantity": 17325,
"total_sell_quantity": 6875,
"lower_circuit_limit": 40.2,
"upper_circuit_limit": 140.6,
"last_trade_time": "1745488778677",
"oi_day_high": 78925,
"oi_day_low": 44275
},
"NSE_FO:GODREJPROP25MAY2150PE": {
"ohlc": {
"open": 99.95,
"high": 107.15,
"low": 97.25,
"close": 105
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 102.4,
"orders": 1
},
{
"quantity": 225,
"price": 102.35,
"orders": 1
},
{
"quantity": 450,
"price": 100.95,
"orders": 1
},
{
"quantity": 225,
"price": 100.1,
"orders": 1
},
{
"quantity": 225,
"price": 100,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 104.85,
"orders": 1
},
{
"quantity": 225,
"price": 104.9,
"orders": 1
},
{
"quantity": 225,
"price": 105,
"orders": 1
},
{
"quantity": 450,
"price": 105.45,
"orders": 1
},
{
"quantity": 225,
"price": 105.5,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|90761",
"symbol": "GODREJPROP25MAY2150PE",
"last_price": 105,
"volume": 64125,
"average_price": 103.46,
"oi": 41850,
"net_change": 3.5,
"total_buy_quantity": 14175,
"total_sell_quantity": 2475,
"lower_circuit_limit": 28.2,
"upper_circuit_limit": 174.8,
"last_trade_time": "1745488624044",
"oi_day_high": 41850,
"oi_day_low": 11250
},
"NSE_FO:BAJFINANCE25MAY9300PE": {
"ohlc": {
"open": 137.4,
"high": 392.05,
"low": 137.4,
"close": 345.7
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 345.4,
"orders": 1
},
{
"quantity": 125,
"price": 343.15,
"orders": 1
},
{
"quantity": 125,
"price": 342.4,
"orders": 1
},
{
"quantity": 125,
"price": 342.35,
"orders": 1
},
{
"quantity": 125,
"price": 340.15,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 352.3,
"orders": 1
},
{
"quantity": 250,
"price": 352.55,
"orders": 1
},
{
"quantity": 125,
"price": 352.6,
"orders": 1
},
{
"quantity": 250,
"price": 355.5,
"orders": 2
},
{
"quantity": 125,
"price": 355.95,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|72469",
"symbol": "BAJFINANCE25MAY9300PE",
"last_price": 345.7,
"volume": 382500,
"average_price": 344.05,
"oi": 146750,
"net_change": 34.9,
"total_buy_quantity": 9250,
"total_sell_quantity": 9750,
"lower_circuit_limit": 15.15,
"upper_circuit_limit": 515.8,
"last_trade_time": "1745488796712",
"oi_day_high": 147500,
"oi_day_low": 73125
},
"NSE_FO:KEI25MAY3000CE": {
"ohlc": {
"open": 190,
"high": 190.25,
"low": 147.45,
"close": 163
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 160,
"orders": 1
},
{
"quantity": 150,
"price": 157.35,
"orders": 1
},
{
"quantity": 300,
"price": 157.3,
"orders": 2
},
{
"quantity": 150,
"price": 157.25,
"orders": 1
},
{
"quantity": 300,
"price": 156.05,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 164,
"orders": 1
},
{
"quantity": 150,
"price": 164.85,
"orders": 1
},
{
"quantity": 150,
"price": 165,
"orders": 1
},
{
"quantity": 150,
"price": 165.95,
"orders": 1
},
{
"quantity": 150,
"price": 166,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|99710",
"symbol": "KEI25MAY3000CE",
"last_price": 163,
"volume": 41850,
"average_price": 164.8,
"oi": 52050,
"net_change": -25.75,
"total_buy_quantity": 17100,
"total_sell_quantity": 13800,
"lower_circuit_limit": 30.9,
"upper_circuit_limit": 346.6,
"last_trade_time": "1745488792792",
"oi_day_high": 52050,
"oi_day_low": 41700
},
"NSE_FO:BHARTIARTL25MAY1840PE": {
"ohlc": {
"open": 39.95,
"high": 50.9,
"low": 39.95,
"close": 47.3
},
"depth": {
"buy": [
{
"quantity": 475,
"price": 47.45,
"orders": 1
},
{
"quantity": 950,
"price": 47.4,
"orders": 1
},
{
"quantity": 475,
"price": 47.2,
"orders": 1
},
{
"quantity": 950,
"price": 47.15,
"orders": 2
},
{
"quantity": 475,
"price": 47,
"orders": 1
}
],
"sell": [
{
"quantity": 475,
"price": 48.05,
"orders": 1
},
{
"quantity": 950,
"price": 48.1,
"orders": 2
},
{
"quantity": 475,
"price": 48.15,
"orders": 1
},
{
"quantity": 475,
"price": 48.25,
"orders": 1
},
{
"quantity": 5700,
"price": 48.3,
"orders": 4
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|71335",
"symbol": "BHARTIARTL25MAY1840PE",
"last_price": 47.3,
"volume": 1187500,
"average_price": 46.68,
"oi": 561925,
"net_change": 11.55,
"total_buy_quantity": 38000,
"total_sell_quantity": 41800,
"lower_circuit_limit": 6.75,
"upper_circuit_limit": 93.25,
"last_trade_time": "1745488790154",
"oi_day_high": 564775,
"oi_day_low": 341525
},
"NSE_FO:LTF25MAY180CE": {
"ohlc": {
"open": 5.5,
"high": 6.3,
"low": 5.35,
"close": 5.85
},
"depth": {
"buy": [
{
"quantity": 4462,
"price": 5.75,
"orders": 1
},
{
"quantity": 8924,
"price": 5.7,
"orders": 2
},
{
"quantity": 13386,
"price": 5.65,
"orders": 3
},
{
"quantity": 13386,
"price": 5.6,
"orders": 3
},
{
"quantity": 8924,
"price": 5.55,
"orders": 1
}
],
"sell": [
{
"quantity": 4462,
"price": 5.9,
"orders": 1
},
{
"quantity": 8924,
"price": 5.95,
"orders": 2
},
{
"quantity": 31234,
"price": 6,
"orders": 6
},
{
"quantity": 13386,
"price": 6.05,
"orders": 3
},
{
"quantity": 17848,
"price": 6.1,
"orders": 4
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|102368",
"symbol": "LTF25MAY180CE",
"last_price": 5.85,
"volume": 4118426,
"average_price": 5.8,
"oi": 1990052,
"net_change": 0.4,
"total_buy_quantity": 379270,
"total_sell_quantity": 392656,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.45,
"last_trade_time": "1745488769657",
"oi_day_high": 2172994,
"oi_day_low": 1811572
},
"NSE_FO:YESBANK25MAY18CE": {
"ohlc": {
"open": 1.15,
"high": 1.25,
"low": 1.05,
"close": 1.05
},
"depth": {
"buy": [
{
"quantity": 312000,
"price": 1.05,
"orders": 9
},
{
"quantity": 1014000,
"price": 1,
"orders": 12
},
{
"quantity": 1196000,
"price": 0.95,
"orders": 5
},
{
"quantity": 1768000,
"price": 0.9,
"orders": 7
},
{
"quantity": 1794000,
"price": 0.85,
"orders": 6
}
],
"sell": [
{
"quantity": 78000,
"price": 1.1,
"orders": 3
},
{
"quantity": 806000,
"price": 1.15,
"orders": 6
},
{
"quantity": 624000,
"price": 1.2,
"orders": 8
},
{
"quantity": 364000,
"price": 1.25,
"orders": 8
},
{
"quantity": 156000,
"price": 1.3,
"orders": 2
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|140559",
"symbol": "YESBANK25MAY18CE",
"last_price": 1.05,
"volume": 10192000,
"average_price": 1.14,
"oi": 15938000,
"net_change": -0.1,
"total_buy_quantity": 33046000,
"total_sell_quantity": 3016000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.15,
"last_trade_time": "1745488795379",
"oi_day_high": 15938000,
"oi_day_low": 13910000
},
"NSE_FO:NMDC25MAY68CE": {
"ohlc": {
"open": 3.3,
"high": 3.85,
"low": 3.15,
"close": 3.2
},
"depth": {
"buy": [
{
"quantity": 40500,
"price": 3.15,
"orders": 3
},
{
"quantity": 162000,
"price": 3.1,
"orders": 8
},
{
"quantity": 54000,
"price": 3.05,
"orders": 4
},
{
"quantity": 40500,
"price": 3,
"orders": 3
},
{
"quantity": 13500,
"price": 2.95,
"orders": 1
}
],
"sell": [
{
"quantity": 67500,
"price": 3.25,
"orders": 4
},
{
"quantity": 148500,
"price": 3.3,
"orders": 6
},
{
"quantity": 94500,
"price": 3.35,
"orders": 6
},
{
"quantity": 54000,
"price": 3.4,
"orders": 3
},
{
"quantity": 54000,
"price": 3.45,
"orders": 3
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|53937",
"symbol": "NMDC25MAY68CE",
"last_price": 3.2,
"volume": 4050000,
"average_price": 3.45,
"oi": 2997000,
"net_change": -0.15,
"total_buy_quantity": 1701000,
"total_sell_quantity": 1525500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.35,
"last_trade_time": "1745488765086",
"oi_day_high": 2997000,
"oi_day_low": 1998000
},
"NSE_FO:APOLLOHOSP25MAY7150PE": {
"ohlc": {
"open": 194.95,
"high": 202.6,
"low": 172.6,
"close": 177.35
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 170.55,
"orders": 1
},
{
"quantity": 375,
"price": 170.5,
"orders": 1
},
{
"quantity": 125,
"price": 170.45,
"orders": 1
},
{
"quantity": 125,
"price": 170.4,
"orders": 1
},
{
"quantity": 250,
"price": 170.35,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 189,
"orders": 1
},
{
"quantity": 125,
"price": 189.05,
"orders": 1
},
{
"quantity": 125,
"price": 189.1,
"orders": 1
},
{
"quantity": 125,
"price": 192.3,
"orders": 1
},
{
"quantity": 625,
"price": 193.25,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|68322",
"symbol": "APOLLOHOSP25MAY7150PE",
"last_price": 177.35,
"volume": 12750,
"average_price": 188.9,
"oi": 9875,
"net_change": -17.6,
"total_buy_quantity": 8500,
"total_sell_quantity": 1750,
"lower_circuit_limit": 52.75,
"upper_circuit_limit": 337.15,
"last_trade_time": "1745487608517",
"oi_day_high": 9875,
"oi_day_low": 625
},
"NSE_FO:HFCL25MAY85CE": {
"ohlc": {
"open": 5.1,
"high": 6.4,
"low": 5.1,
"close": 5.85
},
"depth": {
"buy": [
{
"quantity": 16600,
"price": 5.85,
"orders": 1
},
{
"quantity": 29050,
"price": 5.8,
"orders": 5
},
{
"quantity": 33200,
"price": 5.75,
"orders": 7
},
{
"quantity": 41500,
"price": 5.7,
"orders": 8
},
{
"quantity": 16600,
"price": 5.65,
"orders": 3
}
],
"sell": [
{
"quantity": 29050,
"price": 5.95,
"orders": 7
},
{
"quantity": 12450,
"price": 6,
"orders": 3
},
{
"quantity": 4150,
"price": 6.05,
"orders": 1
},
{
"quantity": 8300,
"price": 6.1,
"orders": 2
},
{
"quantity": 4150,
"price": 6.25,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|88361",
"symbol": "HFCL25MAY85CE",
"last_price": 5.85,
"volume": 1415150,
"average_price": 5.86,
"oi": 1606050,
"net_change": -0.3,
"total_buy_quantity": 701350,
"total_sell_quantity": 439900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.15,
"last_trade_time": "1745488779391",
"oi_day_high": 1622650,
"oi_day_low": 1444200
},
"NSE_FO:OIL25MAY400CE": {
"ohlc": {
"open": 23,
"high": 24.2,
"low": 20.3,
"close": 23.3
},
"depth": {
"buy": [
{
"quantity": 1075,
"price": 23,
"orders": 1
},
{
"quantity": 1075,
"price": 22.95,
"orders": 1
},
{
"quantity": 1075,
"price": 20.7,
"orders": 1
},
{
"quantity": 1075,
"price": 20.4,
"orders": 1
},
{
"quantity": 1075,
"price": 19.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1075,
"price": 23.85,
"orders": 1
},
{
"quantity": 1075,
"price": 24.35,
"orders": 1
},
{
"quantity": 1075,
"price": 24.9,
"orders": 1
},
{
"quantity": 5375,
"price": 25.75,
"orders": 1
},
{
"quantity": 1075,
"price": 29.9,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|111298",
"symbol": "OIL25MAY400CE",
"last_price": 23.3,
"volume": 121475,
"average_price": 22.55,
"oi": 88150,
"net_change": -2.5,
"total_buy_quantity": 9675,
"total_sell_quantity": 75250,
"lower_circuit_limit": 5.7,
"upper_circuit_limit": 45.9,
"last_trade_time": "1745488663776",
"oi_day_high": 92450,
"oi_day_low": 76325
},
"NSE_FO:TATAPOWER25MAY395PE": {
"ohlc": {
"open": 15,
"high": 15,
"low": 11.65,
"close": 12.7
},
"depth": {
"buy": [
{
"quantity": 1350,
"price": 12.65,
"orders": 1
},
{
"quantity": 10800,
"price": 12.6,
"orders": 5
},
{
"quantity": 10800,
"price": 12.55,
"orders": 6
},
{
"quantity": 4050,
"price": 12.5,
"orders": 3
},
{
"quantity": 10800,
"price": 12.45,
"orders": 4
}
],
"sell": [
{
"quantity": 1350,
"price": 12.7,
"orders": 1
},
{
"quantity": 1350,
"price": 12.75,
"orders": 1
},
{
"quantity": 5400,
"price": 12.8,
"orders": 4
},
{
"quantity": 6750,
"price": 12.85,
"orders": 5
},
{
"quantity": 5400,
"price": 12.9,
"orders": 4
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|142868",
"symbol": "TATAPOWER25MAY395PE",
"last_price": 12.7,
"volume": 1101600,
"average_price": 12.77,
"oi": 616950,
"net_change": -1.5,
"total_buy_quantity": 245700,
"total_sell_quantity": 151200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.2,
"last_trade_time": "1745488796635",
"oi_day_high": 652050,
"oi_day_low": 373950
},
"NSE_FO:MCX25MAY6200CE": {
"ohlc": {
"open": 350,
"high": 409.85,
"low": 335,
"close": 361.4
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 361.4,
"orders": 1
},
{
"quantity": 100,
"price": 360.35,
"orders": 1
},
{
"quantity": 300,
"price": 360.05,
"orders": 1
},
{
"quantity": 400,
"price": 360,
"orders": 4
},
{
"quantity": 100,
"price": 359.75,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 365.25,
"orders": 1
},
{
"quantity": 100,
"price": 365.3,
"orders": 1
},
{
"quantity": 200,
"price": 365.95,
"orders": 1
},
{
"quantity": 300,
"price": 366.2,
"orders": 1
},
{
"quantity": 100,
"price": 366.25,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|105165",
"symbol": "MCX25MAY6200CE",
"last_price": 361.4,
"volume": 228100,
"average_price": 374.42,
"oi": 38700,
"net_change": 31.8,
"total_buy_quantity": 4500,
"total_sell_quantity": 12600,
"lower_circuit_limit": 78.85,
"upper_circuit_limit": 580.35,
"last_trade_time": "1745488788602",
"oi_day_high": 54000,
"oi_day_low": 38100
},
"NSE_FO:ETERNAL25MAY235PE": {
"ohlc": {
"open": 14,
"high": 14.35,
"low": 11.4,
"close": 13.1
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 13.1,
"orders": 1
},
{
"quantity": 10000,
"price": 13.05,
"orders": 3
},
{
"quantity": 12000,
"price": 13,
"orders": 4
},
{
"quantity": 14000,
"price": 12.95,
"orders": 5
},
{
"quantity": 6000,
"price": 12.9,
"orders": 3
}
],
"sell": [
{
"quantity": 4000,
"price": 13.15,
"orders": 1
},
{
"quantity": 8000,
"price": 13.2,
"orders": 4
},
{
"quantity": 8000,
"price": 13.25,
"orders": 4
},
{
"quantity": 4000,
"price": 13.3,
"orders": 2
},
{
"quantity": 10000,
"price": 13.35,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|146347",
"symbol": "ETERNAL25MAY235PE",
"last_price": 13.1,
"volume": 2576000,
"average_price": 12.94,
"oi": 706000,
"net_change": -0.15,
"total_buy_quantity": 208000,
"total_sell_quantity": 106000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.25,
"last_trade_time": "1745488799487",
"oi_day_high": 712000,
"oi_day_low": 468000
},
"NSE_FO:PNB25MAY103PE": {
"ohlc": {
"open": 4.05,
"high": 4.4,
"low": 3.7,
"close": 4.25
},
"depth": {
"buy": [
{
"quantity": 56000,
"price": 4.2,
"orders": 6
},
{
"quantity": 112000,
"price": 4.15,
"orders": 12
},
{
"quantity": 80000,
"price": 4.1,
"orders": 7
},
{
"quantity": 80000,
"price": 4.05,
"orders": 8
},
{
"quantity": 56000,
"price": 4,
"orders": 5
}
],
"sell": [
{
"quantity": 64000,
"price": 4.3,
"orders": 5
},
{
"quantity": 64000,
"price": 4.35,
"orders": 5
},
{
"quantity": 40000,
"price": 4.4,
"orders": 3
},
{
"quantity": 176000,
"price": 4.45,
"orders": 3
},
{
"quantity": 16000,
"price": 4.5,
"orders": 2
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|129891",
"symbol": "PNB25MAY103PE",
"last_price": 4.25,
"volume": 6440000,
"average_price": 4.07,
"oi": 2120000,
"net_change": 0.15,
"total_buy_quantity": 864000,
"total_sell_quantity": 856000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.1,
"last_trade_time": "1745488786619",
"oi_day_high": 2184000,
"oi_day_low": 896000
},
"NSE_FO:LUPIN25MAY2100CE": {
"ohlc": {
"open": 96.95,
"high": 131.05,
"low": 96.55,
"close": 99.45
},
"depth": {
"buy": [
{
"quantity": 425,
"price": 99.5,
"orders": 1
},
{
"quantity": 425,
"price": 98.35,
"orders": 1
},
{
"quantity": 850,
"price": 98.25,
"orders": 2
},
{
"quantity": 425,
"price": 98.2,
"orders": 1
},
{
"quantity": 425,
"price": 98.15,
"orders": 1
}
],
"sell": [
{
"quantity": 850,
"price": 101,
"orders": 1
},
{
"quantity": 425,
"price": 101.05,
"orders": 1
},
{
"quantity": 1275,
"price": 101.3,
"orders": 2
},
{
"quantity": 425,
"price": 101.7,
"orders": 1
},
{
"quantity": 425,
"price": 101.8,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|116359",
"symbol": "LUPIN25MAY2100CE",
"last_price": 99.45,
"volume": 1068450,
"average_price": 113.7,
"oi": 200175,
"net_change": 4.8,
"total_buy_quantity": 30600,
"total_sell_quantity": 58650,
"lower_circuit_limit": 32.95,
"upper_circuit_limit": 156.35,
"last_trade_time": "1745488798025",
"oi_day_high": 209100,
"oi_day_low": 158525
},
"NSE_FO:ADANIPORTS25MAY1240CE": {
"ohlc": {
"open": 57.75,
"high": 61.6,
"low": 48.55,
"close": 52.9
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 52.15,
"orders": 1
},
{
"quantity": 400,
"price": 52.1,
"orders": 1
},
{
"quantity": 1200,
"price": 51.85,
"orders": 2
},
{
"quantity": 400,
"price": 51.8,
"orders": 1
},
{
"quantity": 400,
"price": 51.45,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 53.25,
"orders": 1
},
{
"quantity": 800,
"price": 53.35,
"orders": 2
},
{
"quantity": 400,
"price": 53.45,
"orders": 1
},
{
"quantity": 400,
"price": 53.5,
"orders": 1
},
{
"quantity": 400,
"price": 53.85,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|65156",
"symbol": "ADANIPORTS25MAY1240CE",
"last_price": 52.9,
"volume": 990800,
"average_price": 55.31,
"oi": 718400,
"net_change": -4.5,
"total_buy_quantity": 23200,
"total_sell_quantity": 93600,
"lower_circuit_limit": 7.65,
"upper_circuit_limit": 107.15,
"last_trade_time": "1745488781332",
"oi_day_high": 726400,
"oi_day_low": 446000
},
"NSE_FO:UNIONBANK25MAY127.5PE": {
"ohlc": {
"open": 5.55,
"high": 5.55,
"low": 5.1,
"close": 5.25
},
"depth": {
"buy": [
{
"quantity": 4425,
"price": 5.1,
"orders": 1
},
{
"quantity": 4425,
"price": 5.05,
"orders": 1
},
{
"quantity": 177000,
"price": 2.2,
"orders": 1
},
{
"quantity": 4425,
"price": 0.1,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 4425,
"price": 5.4,
"orders": 1
},
{
"quantity": 4425,
"price": 5.45,
"orders": 1
},
{
"quantity": 177000,
"price": 8.25,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|145458",
"symbol": "UNIONBANK25MAY127.5PE",
"last_price": 5.25,
"volume": 44250,
"average_price": 5.29,
"oi": 44250,
"net_change": 0.35,
"total_buy_quantity": 190275,
"total_sell_quantity": 185850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.45,
"last_trade_time": "1745487807221",
"oi_day_high": 44250,
"oi_day_low": 13275
},
"NSE_FO:UNITDSPR25MAY1560PE": {
"ohlc": {
"open": 44.65,
"high": 49,
"low": 36.8,
"close": 45.15
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 45.5,
"orders": 1
},
{
"quantity": 350,
"price": 45.45,
"orders": 1
},
{
"quantity": 1050,
"price": 44.45,
"orders": 1
},
{
"quantity": 350,
"price": 44.4,
"orders": 1
},
{
"quantity": 1750,
"price": 42.9,
"orders": 1
}
],
"sell": [
{
"quantity": 1050,
"price": 49.55,
"orders": 1
},
{
"quantity": 350,
"price": 49.6,
"orders": 1
},
{
"quantity": 1050,
"price": 49.7,
"orders": 1
},
{
"quantity": 350,
"price": 49.95,
"orders": 1
},
{
"quantity": 350,
"price": 50.5,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|138464",
"symbol": "UNITDSPR25MAY1560PE",
"last_price": 45.15,
"volume": 36050,
"average_price": 41.23,
"oi": 20650,
"net_change": 1.65,
"total_buy_quantity": 23800,
"total_sell_quantity": 21700,
"lower_circuit_limit": 12.5,
"upper_circuit_limit": 74.5,
"last_trade_time": "1745488601613",
"oi_day_high": 26250,
"oi_day_low": 19600
},
"NSE_FO:CONCOR25MAY710PE": {
"ohlc": {
"open": 24.9,
"high": 27.5,
"low": 24.7,
"close": 25.85
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 25.85,
"orders": 1
},
{
"quantity": 1000,
"price": 25.8,
"orders": 1
},
{
"quantity": 1000,
"price": 25.6,
"orders": 1
},
{
"quantity": 5000,
"price": 25.3,
"orders": 1
},
{
"quantity": 30000,
"price": 16.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 26.5,
"orders": 1
},
{
"quantity": 1000,
"price": 27.05,
"orders": 1
},
{
"quantity": 1000,
"price": 27.1,
"orders": 1
},
{
"quantity": 1000,
"price": 27.15,
"orders": 1
},
{
"quantity": 1000,
"price": 27.4,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|83186",
"symbol": "CONCOR25MAY710PE",
"last_price": 25.85,
"volume": 101000,
"average_price": 25.98,
"oi": 161000,
"net_change": 1.45,
"total_buy_quantity": 39000,
"total_sell_quantity": 23000,
"lower_circuit_limit": 4.15,
"upper_circuit_limit": 44.65,
"last_trade_time": "1745488720113",
"oi_day_high": 161000,
"oi_day_low": 90000
},
"NSE_FO:SOLARINDS25MAY13250PE": {
"ohlc": {
"open": 0,
"high": 0,
"low": 0,
"close": 0
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 585.9,
"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": 75,
"price": 613.4,
"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": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|138655",
"symbol": "SOLARINDS25MAY13250PE",
"last_price": 0,
"volume": 0,
"average_price": 0,
"oi": 0,
"net_change": -2362.9,
"total_buy_quantity": 75,
"total_sell_quantity": 75,
"lower_circuit_limit": 336,
"upper_circuit_limit": 1261.9,
"last_trade_time": "315513000000",
"oi_day_high": 0,
"oi_day_low": 0
},
"NSE_FO:BHEL25MAY230PE": {
"ohlc": {
"open": 11.2,
"high": 13.8,
"low": 10.15,
"close": 11
},
"depth": {
"buy": [
{
"quantity": 2625,
"price": 11,
"orders": 1
},
{
"quantity": 5250,
"price": 10.95,
"orders": 2
},
{
"quantity": 7875,
"price": 10.9,
"orders": 3
},
{
"quantity": 5250,
"price": 10.85,
"orders": 2
},
{
"quantity": 7875,
"price": 10.8,
"orders": 3
}
],
"sell": [
{
"quantity": 5250,
"price": 11.05,
"orders": 1
},
{
"quantity": 2625,
"price": 11.1,
"orders": 1
},
{
"quantity": 7875,
"price": 11.15,
"orders": 3
},
{
"quantity": 13125,
"price": 11.2,
"orders": 5
},
{
"quantity": 5250,
"price": 11.25,
"orders": 2
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|71451",
"symbol": "BHEL25MAY230PE",
"last_price": 11,
"volume": 4956000,
"average_price": 11.67,
"oi": 2921625,
"net_change": -0.05,
"total_buy_quantity": 330750,
"total_sell_quantity": 330750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.05,
"last_trade_time": "1745488796317",
"oi_day_high": 2934750,
"oi_day_low": 1464750
},
"NSE_FO:TRENT25MAY5300PE": {
"ohlc": {
"open": 307.55,
"high": 342.35,
"low": 274,
"close": 294
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 292.45,
"orders": 1
},
{
"quantity": 100,
"price": 292.4,
"orders": 1
},
{
"quantity": 400,
"price": 292.05,
"orders": 3
},
{
"quantity": 100,
"price": 292,
"orders": 1
},
{
"quantity": 100,
"price": 289.6,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 299.45,
"orders": 1
},
{
"quantity": 200,
"price": 299.5,
"orders": 2
},
{
"quantity": 100,
"price": 318,
"orders": 1
},
{
"quantity": 100,
"price": 318.5,
"orders": 1
},
{
"quantity": 200,
"price": 320,
"orders": 2
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|144981",
"symbol": "TRENT25MAY5300PE",
"last_price": 294,
"volume": 141200,
"average_price": 311.63,
"oi": 123500,
"net_change": -4.3,
"total_buy_quantity": 6500,
"total_sell_quantity": 8000,
"lower_circuit_limit": 116.55,
"upper_circuit_limit": 480.05,
"last_trade_time": "1745488795560",
"oi_day_high": 123500,
"oi_day_low": 99500
},
"NSE_FO:INDHOTEL25MAY820CE": {
"ohlc": {
"open": 34.7,
"high": 39.35,
"low": 32,
"close": 36
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 35.7,
"orders": 1
},
{
"quantity": 2000,
"price": 35.65,
"orders": 2
},
{
"quantity": 1000,
"price": 35.6,
"orders": 1
},
{
"quantity": 2000,
"price": 35.55,
"orders": 2
},
{
"quantity": 1000,
"price": 35.5,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 36,
"orders": 1
},
{
"quantity": 1000,
"price": 36.1,
"orders": 1
},
{
"quantity": 1000,
"price": 36.15,
"orders": 1
},
{
"quantity": 1000,
"price": 36.2,
"orders": 1
},
{
"quantity": 2000,
"price": 36.25,
"orders": 2
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|93231",
"symbol": "INDHOTEL25MAY820CE",
"last_price": 36,
"volume": 664000,
"average_price": 35.01,
"oi": 229000,
"net_change": -4.75,
"total_buy_quantity": 91000,
"total_sell_quantity": 107000,
"lower_circuit_limit": 11.75,
"upper_circuit_limit": 69.75,
"last_trade_time": "1745488773755",
"oi_day_high": 242000,
"oi_day_low": 101000
},
"NSE_FO:BIOCON25MAY325PE": {
"ohlc": {
"open": 14.5,
"high": 16.15,
"low": 11.9,
"close": 16
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 15.85,
"orders": 1
},
{
"quantity": 2500,
"price": 15.8,
"orders": 1
},
{
"quantity": 2500,
"price": 15.7,
"orders": 1
},
{
"quantity": 5000,
"price": 15.55,
"orders": 1
},
{
"quantity": 2500,
"price": 15.5,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 16.15,
"orders": 1
},
{
"quantity": 5000,
"price": 16.2,
"orders": 1
},
{
"quantity": 5000,
"price": 16.95,
"orders": 1
},
{
"quantity": 2500,
"price": 17,
"orders": 1
},
{
"quantity": 2500,
"price": 19.95,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|75655",
"symbol": "BIOCON25MAY325PE",
"last_price": 16,
"volume": 367500,
"average_price": 13.92,
"oi": 175000,
"net_change": 6.2,
"total_buy_quantity": 172500,
"total_sell_quantity": 100000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.8,
"last_trade_time": "1745488787790",
"oi_day_high": 177500,
"oi_day_low": 62500
},
"NSE_FO:IRFC25MAY132.5CE": {
"ohlc": {
"open": 8,
"high": 8.75,
"low": 6.5,
"close": 6.85
},
"depth": {
"buy": [
{
"quantity": 7050,
"price": 6.7,
"orders": 1
},
{
"quantity": 7050,
"price": 6.65,
"orders": 2
},
{
"quantity": 7050,
"price": 6.6,
"orders": 2
},
{
"quantity": 3525,
"price": 6.55,
"orders": 1
},
{
"quantity": 24675,
"price": 6.5,
"orders": 3
}
],
"sell": [
{
"quantity": 3525,
"price": 6.85,
"orders": 1
},
{
"quantity": 7050,
"price": 6.9,
"orders": 2
},
{
"quantity": 21150,
"price": 6.95,
"orders": 4
},
{
"quantity": 45825,
"price": 7,
"orders": 6
},
{
"quantity": 21150,
"price": 7.05,
"orders": 3
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|108335",
"symbol": "IRFC25MAY132.5CE",
"last_price": 6.85,
"volume": 1797750,
"average_price": 7.46,
"oi": 1061025,
"net_change": 0.1,
"total_buy_quantity": 289050,
"total_sell_quantity": 578100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.75,
"last_trade_time": "1745488794956",
"oi_day_high": 1110375,
"oi_day_low": 606300
},
"NSE_FO:ICICIBANK25MAY1400CE": {
"ohlc": {
"open": 53.7,
"high": 53.7,
"low": 38.5,
"close": 39.95
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 40.05,
"orders": 1
},
{
"quantity": 700,
"price": 39.9,
"orders": 1
},
{
"quantity": 700,
"price": 39.8,
"orders": 1
},
{
"quantity": 1400,
"price": 39.75,
"orders": 2
},
{
"quantity": 1400,
"price": 39.7,
"orders": 2
}
],
"sell": [
{
"quantity": 700,
"price": 40.35,
"orders": 1
},
{
"quantity": 700,
"price": 40.4,
"orders": 1
},
{
"quantity": 2100,
"price": 40.45,
"orders": 3
},
{
"quantity": 19600,
"price": 40.5,
"orders": 5
},
{
"quantity": 1400,
"price": 40.55,
"orders": 2
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|90470",
"symbol": "ICICIBANK25MAY1400CE",
"last_price": 39.95,
"volume": 2880500,
"average_price": 42.78,
"oi": 1495900,
"net_change": -14.65,
"total_buy_quantity": 72100,
"total_sell_quantity": 154700,
"lower_circuit_limit": 3.3,
"upper_circuit_limit": 88.95,
"last_trade_time": "1745488794008",
"oi_day_high": 1919400,
"oi_day_low": 1495900
},
"NSE_FO:NCC25MAY220PE": {
"ohlc": {
"open": 12.5,
"high": 12.55,
"low": 10.8,
"close": 10.9
},
"depth": {
"buy": [
{
"quantity": 3550,
"price": 10.8,
"orders": 2
},
{
"quantity": 1775,
"price": 10.65,
"orders": 1
},
{
"quantity": 1775,
"price": 10.6,
"orders": 1
},
{
"quantity": 106500,
"price": 5.2,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 1775,
"price": 11.5,
"orders": 1
},
{
"quantity": 1775,
"price": 11.55,
"orders": 1
},
{
"quantity": 1775,
"price": 11.65,
"orders": 1
},
{
"quantity": 1775,
"price": 11.85,
"orders": 1
},
{
"quantity": 1775,
"price": 12.05,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|108152",
"symbol": "NCC25MAY220PE",
"last_price": 10.9,
"volume": 106500,
"average_price": 11.67,
"oi": 518300,
"net_change": -0.75,
"total_buy_quantity": 113600,
"total_sell_quantity": 165075,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.65,
"last_trade_time": "1745488754941",
"oi_day_high": 520075,
"oi_day_low": 495225
},
"NSE_FO:VEDL25MAY420PE": {
"ohlc": {
"open": 18.4,
"high": 18.7,
"low": 12.55,
"close": 16.25
},
"depth": {
"buy": [
{
"quantity": 2300,
"price": 16.2,
"orders": 1
},
{
"quantity": 2300,
"price": 15.9,
"orders": 2
},
{
"quantity": 2300,
"price": 15.85,
"orders": 2
},
{
"quantity": 2300,
"price": 15.8,
"orders": 2
},
{
"quantity": 1150,
"price": 15.4,
"orders": 1
}
],
"sell": [
{
"quantity": 2300,
"price": 16.45,
"orders": 2
},
{
"quantity": 1150,
"price": 16.5,
"orders": 1
},
{
"quantity": 1150,
"price": 16.55,
"orders": 1
},
{
"quantity": 1150,
"price": 16.7,
"orders": 1
},
{
"quantity": 2300,
"price": 16.75,
"orders": 2
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|139762",
"symbol": "VEDL25MAY420PE",
"last_price": 16.25,
"volume": 3100400,
"average_price": 15.12,
"oi": 1439800,
"net_change": -1.65,
"total_buy_quantity": 162150,
"total_sell_quantity": 80500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.9,
"last_trade_time": "1745488784614",
"oi_day_high": 1439800,
"oi_day_low": 924600
},
"NSE_FO:SAIL25MAY117.5CE": {
"ohlc": {
"open": 5.95,
"high": 6.8,
"low": 5.85,
"close": 6.65
},
"depth": {
"buy": [
{
"quantity": 4000,
"price": 6.65,
"orders": 1
},
{
"quantity": 20000,
"price": 6.6,
"orders": 5
},
{
"quantity": 36000,
"price": 6.55,
"orders": 5
},
{
"quantity": 12000,
"price": 6.5,
"orders": 3
},
{
"quantity": 12000,
"price": 6.45,
"orders": 3
}
],
"sell": [
{
"quantity": 20000,
"price": 6.75,
"orders": 3
},
{
"quantity": 36000,
"price": 6.8,
"orders": 7
},
{
"quantity": 44000,
"price": 6.85,
"orders": 9
},
{
"quantity": 24000,
"price": 6.9,
"orders": 4
},
{
"quantity": 40000,
"price": 6.95,
"orders": 4
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|135181",
"symbol": "SAIL25MAY117.5CE",
"last_price": 6.65,
"volume": 2636000,
"average_price": 6.37,
"oi": 1044000,
"net_change": 0.65,
"total_buy_quantity": 404000,
"total_sell_quantity": 484000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26,
"last_trade_time": "1745488799848",
"oi_day_high": 1240000,
"oi_day_low": 740000
},
"NSE_FO:VOLTAS25MAY1280PE": {
"ohlc": {
"open": 62.6,
"high": 65.45,
"low": 58,
"close": 64.05
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 63.75,
"orders": 1
},
{
"quantity": 300,
"price": 63.5,
"orders": 1
},
{
"quantity": 300,
"price": 62.9,
"orders": 1
},
{
"quantity": 600,
"price": 62.85,
"orders": 2
},
{
"quantity": 300,
"price": 61.65,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 64.25,
"orders": 2
},
{
"quantity": 300,
"price": 64.3,
"orders": 1
},
{
"quantity": 600,
"price": 64.45,
"orders": 2
},
{
"quantity": 300,
"price": 64.5,
"orders": 1
},
{
"quantity": 300,
"price": 64.85,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|139980",
"symbol": "VOLTAS25MAY1280PE",
"last_price": 64.05,
"volume": 183600,
"average_price": 62.42,
"oi": 166800,
"net_change": 4.7,
"total_buy_quantity": 29400,
"total_sell_quantity": 11400,
"lower_circuit_limit": 22.5,
"upper_circuit_limit": 96.2,
"last_trade_time": "1745488786324",
"oi_day_high": 166800,
"oi_day_low": 129900
},
"NSE_FO:CUMMINSIND25MAY2950PE": {
"ohlc": {
"open": 154.35,
"high": 162.05,
"low": 143,
"close": 143
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 137.3,
"orders": 1
},
{
"quantity": 150,
"price": 137.15,
"orders": 1
},
{
"quantity": 750,
"price": 132.2,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 150,
"price": 142.45,
"orders": 1
},
{
"quantity": 300,
"price": 144.55,
"orders": 2
},
{
"quantity": 150,
"price": 144.6,
"orders": 1
},
{
"quantity": 300,
"price": 145,
"orders": 2
},
{
"quantity": 150,
"price": 145.35,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|83869",
"symbol": "CUMMINSIND25MAY2950PE",
"last_price": 143,
"volume": 3600,
"average_price": 154.89,
"oi": 12450,
"net_change": 6,
"total_buy_quantity": 1050,
"total_sell_quantity": 4050,
"lower_circuit_limit": 53.65,
"upper_circuit_limit": 220.35,
"last_trade_time": "1745487506071",
"oi_day_high": 12450,
"oi_day_low": 10500
},
"NSE_FO:CROMPTON25MAY345CE": {
"ohlc": {
"open": 17.8,
"high": 17.8,
"low": 13.55,
"close": 15.35
},
"depth": {
"buy": [
{
"quantity": 5400,
"price": 15,
"orders": 2
},
{
"quantity": 1800,
"price": 14.95,
"orders": 1
},
{
"quantity": 5400,
"price": 14.75,
"orders": 1
},
{
"quantity": 1800,
"price": 14.7,
"orders": 1
},
{
"quantity": 16200,
"price": 9.55,
"orders": 1
}
],
"sell": [
{
"quantity": 3600,
"price": 15.45,
"orders": 1
},
{
"quantity": 1800,
"price": 15.5,
"orders": 1
},
{
"quantity": 1800,
"price": 15.65,
"orders": 1
},
{
"quantity": 5400,
"price": 15.75,
"orders": 1
},
{
"quantity": 1800,
"price": 15.8,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|83356",
"symbol": "CROMPTON25MAY345CE",
"last_price": 15.35,
"volume": 97200,
"average_price": 14.86,
"oi": 77400,
"net_change": -1.8,
"total_buy_quantity": 102600,
"total_sell_quantity": 75600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.15,
"last_trade_time": "1745488626440",
"oi_day_high": 77400,
"oi_day_low": 37800
},
"NSE_FO:AARTIIND25MAY440CE": {
"ohlc": {
"open": 20.75,
"high": 29.05,
"low": 20.7,
"close": 23.45
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 22.9,
"orders": 1
},
{
"quantity": 1000,
"price": 22.75,
"orders": 1
},
{
"quantity": 2000,
"price": 22.7,
"orders": 1
},
{
"quantity": 1000,
"price": 22.65,
"orders": 1
},
{
"quantity": 2000,
"price": 22.45,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 23.6,
"orders": 1
},
{
"quantity": 2000,
"price": 23.65,
"orders": 1
},
{
"quantity": 1000,
"price": 23.7,
"orders": 1
},
{
"quantity": 1000,
"price": 23.8,
"orders": 1
},
{
"quantity": 2000,
"price": 24.05,
"orders": 2
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|63460",
"symbol": "AARTIIND25MAY440CE",
"last_price": 23.45,
"volume": 1140000,
"average_price": 25.54,
"oi": 390000,
"net_change": 3.85,
"total_buy_quantity": 111000,
"total_sell_quantity": 120000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.6,
"last_trade_time": "1745488752926",
"oi_day_high": 410000,
"oi_day_low": 265000
},
"NSE_FO:RAMCOCEM25MAY990PE": {
"ohlc": {
"open": 37.7,
"high": 37.7,
"low": 37.7,
"close": 37.7
},
"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": 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": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|134003",
"symbol": "RAMCOCEM25MAY990PE",
"last_price": 37.7,
"volume": 0,
"average_price": 0,
"oi": 850,
"net_change": 0,
"total_buy_quantity": 0,
"total_sell_quantity": 0,
"lower_circuit_limit": 5.4,
"upper_circuit_limit": 67.1,
"last_trade_time": "1745296233000",
"oi_day_high": 0,
"oi_day_low": 0
},
"NSE_FO:MARICO25MAY720PE": {
"ohlc": {
"open": 27.5,
"high": 32.5,
"low": 24.45,
"close": 29.2
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 28.65,
"orders": 1
},
{
"quantity": 1200,
"price": 27.4,
"orders": 1
},
{
"quantity": 3600,
"price": 24.6,
"orders": 3
},
{
"quantity": 1200,
"price": 24,
"orders": 1
},
{
"quantity": 3600,
"price": 19.2,
"orders": 3
}
],
"sell": [
{
"quantity": 1200,
"price": 30.7,
"orders": 1
},
{
"quantity": 1200,
"price": 31.6,
"orders": 1
},
{
"quantity": 2400,
"price": 32.1,
"orders": 1
},
{
"quantity": 1200,
"price": 34.95,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|104183",
"symbol": "MARICO25MAY720PE",
"last_price": 29.2,
"volume": 147600,
"average_price": 28.11,
"oi": 96000,
"net_change": 2.7,
"total_buy_quantity": 50400,
"total_sell_quantity": 6000,
"lower_circuit_limit": 6.5,
"upper_circuit_limit": 46.5,
"last_trade_time": "1745487765417",
"oi_day_high": 96000,
"oi_day_low": 40800
},
"NSE_FO:AXISBANK25MAY1210PE": {
"ohlc": {
"open": 43.95,
"high": 45.2,
"low": 37.4,
"close": 43.2
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 42.25,
"orders": 1
},
{
"quantity": 1250,
"price": 42.05,
"orders": 1
},
{
"quantity": 1250,
"price": 42,
"orders": 2
},
{
"quantity": 1250,
"price": 41.95,
"orders": 2
},
{
"quantity": 625,
"price": 41.25,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 43.3,
"orders": 1
},
{
"quantity": 625,
"price": 43.35,
"orders": 1
},
{
"quantity": 1875,
"price": 43.4,
"orders": 3
},
{
"quantity": 625,
"price": 43.5,
"orders": 1
},
{
"quantity": 1250,
"price": 43.55,
"orders": 2
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|70941",
"symbol": "AXISBANK25MAY1210PE",
"last_price": 43.2,
"volume": 1269375,
"average_price": 41.57,
"oi": 480625,
"net_change": 0.55,
"total_buy_quantity": 38750,
"total_sell_quantity": 46875,
"lower_circuit_limit": 16.85,
"upper_circuit_limit": 68.45,
"last_trade_time": "1745488795013",
"oi_day_high": 485000,
"oi_day_low": 116875
},
"NSE_FO:SRF25MAY3050PE": {
"ohlc": {
"open": 135.15,
"high": 135.15,
"low": 112.15,
"close": 122.05
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 113,
"orders": 1
},
{
"quantity": 7500,
"price": 74.4,
"orders": 1
},
{
"quantity": 375,
"price": 71,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 375,
"price": 125,
"orders": 1
},
{
"quantity": 375,
"price": 135,
"orders": 1
},
{
"quantity": 375,
"price": 155,
"orders": 1
},
{
"quantity": 7500,
"price": 203.7,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|139438",
"symbol": "SRF25MAY3050PE",
"last_price": 122.05,
"volume": 30000,
"average_price": 116.98,
"oi": 23250,
"net_change": -24.2,
"total_buy_quantity": 8250,
"total_sell_quantity": 8625,
"lower_circuit_limit": 64.4,
"upper_circuit_limit": 238.5,
"last_trade_time": "1745488351950",
"oi_day_high": 23625,
"oi_day_low": 8250
},
"NSE_FO:APOLLOTYRE25MAY470PE": {
"ohlc": {
"open": 22.7,
"high": 23.6,
"low": 17,
"close": 17.25
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 17.1,
"orders": 1
},
{
"quantity": 1700,
"price": 17.05,
"orders": 1
},
{
"quantity": 1700,
"price": 17,
"orders": 1
},
{
"quantity": 1700,
"price": 16.9,
"orders": 1
},
{
"quantity": 3400,
"price": 16.8,
"orders": 1
}
],
"sell": [
{
"quantity": 1700,
"price": 18.4,
"orders": 1
},
{
"quantity": 1700,
"price": 18.45,
"orders": 1
},
{
"quantity": 1700,
"price": 20.25,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|68711",
"symbol": "APOLLOTYRE25MAY470PE",
"last_price": 17.25,
"volume": 66300,
"average_price": 19.45,
"oi": 73100,
"net_change": -5.75,
"total_buy_quantity": 79900,
"total_sell_quantity": 5100,
"lower_circuit_limit": 3,
"upper_circuit_limit": 43,
"last_trade_time": "1745488682675",
"oi_day_high": 73100,
"oi_day_low": 52700
},
"NSE_FO:SHRIRAMFIN25MAY700CE": {
"ohlc": {
"open": 39.35,
"high": 41.45,
"low": 34.6,
"close": 37.7
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 37.4,
"orders": 1
},
{
"quantity": 750,
"price": 37.35,
"orders": 1
},
{
"quantity": 750,
"price": 37.3,
"orders": 1
},
{
"quantity": 750,
"price": 37.25,
"orders": 1
},
{
"quantity": 2250,
"price": 37.2,
"orders": 3
}
],
"sell": [
{
"quantity": 750,
"price": 37.8,
"orders": 1
},
{
"quantity": 750,
"price": 37.85,
"orders": 1
},
{
"quantity": 2250,
"price": 37.9,
"orders": 3
},
{
"quantity": 1500,
"price": 37.95,
"orders": 2
},
{
"quantity": 3000,
"price": 38,
"orders": 3
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|122656",
"symbol": "SHRIRAMFIN25MAY700CE",
"last_price": 37.7,
"volume": 829500,
"average_price": 37.76,
"oi": 574500,
"net_change": -2.7,
"total_buy_quantity": 89250,
"total_sell_quantity": 84000,
"lower_circuit_limit": 13.55,
"upper_circuit_limit": 67.25,
"last_trade_time": "1745488795364",
"oi_day_high": 582000,
"oi_day_low": 309750
},
"NSE_FO:COALINDIA25MAY400PE": {
"ohlc": {
"open": 13.85,
"high": 14.55,
"low": 12.15,
"close": 12.45
},
"depth": {
"buy": [
{
"quantity": 2100,
"price": 12.25,
"orders": 2
},
{
"quantity": 1050,
"price": 12.2,
"orders": 1
},
{
"quantity": 4200,
"price": 12.15,
"orders": 4
},
{
"quantity": 3150,
"price": 12.1,
"orders": 3
},
{
"quantity": 12600,
"price": 12.05,
"orders": 5
}
],
"sell": [
{
"quantity": 1050,
"price": 12.35,
"orders": 1
},
{
"quantity": 2100,
"price": 12.4,
"orders": 2
},
{
"quantity": 4200,
"price": 12.45,
"orders": 3
},
{
"quantity": 90300,
"price": 12.5,
"orders": 8
},
{
"quantity": 5250,
"price": 12.55,
"orders": 5
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|75298",
"symbol": "COALINDIA25MAY400PE",
"last_price": 12.45,
"volume": 2104200,
"average_price": 13.01,
"oi": 1823850,
"net_change": -0.9,
"total_buy_quantity": 177450,
"total_sell_quantity": 426300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.35,
"last_trade_time": "1745488765696",
"oi_day_high": 1827000,
"oi_day_low": 1145550
},
"NSE_FO:EXIDEIND25MAY380CE": {
"ohlc": {
"open": 19.8,
"high": 23.45,
"low": 19.2,
"close": 19.5
},
"depth": {
"buy": [
{
"quantity": 3600,
"price": 19.45,
"orders": 1
},
{
"quantity": 1800,
"price": 19.4,
"orders": 1
},
{
"quantity": 3600,
"price": 19.35,
"orders": 2
},
{
"quantity": 7200,
"price": 19.3,
"orders": 2
},
{
"quantity": 5400,
"price": 19.25,
"orders": 2
}
],
"sell": [
{
"quantity": 1800,
"price": 19.9,
"orders": 1
},
{
"quantity": 5400,
"price": 19.95,
"orders": 2
},
{
"quantity": 3600,
"price": 20,
"orders": 2
},
{
"quantity": 1800,
"price": 20.05,
"orders": 1
},
{
"quantity": 5400,
"price": 20.3,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|82125",
"symbol": "EXIDEIND25MAY380CE",
"last_price": 19.5,
"volume": 763200,
"average_price": 20.81,
"oi": 664200,
"net_change": 0.35,
"total_buy_quantity": 244800,
"total_sell_quantity": 212400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.15,
"last_trade_time": "1745488658652",
"oi_day_high": 664200,
"oi_day_low": 432000
},
"NSE_FO:CYIENT25MAY1240PE": {
"ohlc": {
"open": 69.15,
"high": 76.5,
"low": 61.25,
"close": 72.5
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 69.3,
"orders": 1
},
{
"quantity": 300,
"price": 69.25,
"orders": 1
},
{
"quantity": 600,
"price": 69,
"orders": 2
},
{
"quantity": 300,
"price": 68,
"orders": 1
},
{
"quantity": 1500,
"price": 67.85,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 74.25,
"orders": 1
},
{
"quantity": 600,
"price": 74.35,
"orders": 2
},
{
"quantity": 300,
"price": 75.15,
"orders": 1
},
{
"quantity": 300,
"price": 76.2,
"orders": 1
},
{
"quantity": 1500,
"price": 76.25,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|77665",
"symbol": "CYIENT25MAY1240PE",
"last_price": 72.5,
"volume": 62700,
"average_price": 68.69,
"oi": 50700,
"net_change": 3.35,
"total_buy_quantity": 21000,
"total_sell_quantity": 8400,
"lower_circuit_limit": 24.35,
"upper_circuit_limit": 113.95,
"last_trade_time": "1745488756616",
"oi_day_high": 50700,
"oi_day_low": 27600
},
"NSE_FO:ATGL25MAY620PE": {
"ohlc": {
"open": 0,
"high": 0,
"low": 0,
"close": 0
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 32.6,
"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": 34,
"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": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|68172",
"symbol": "ATGL25MAY620PE",
"last_price": 0,
"volume": 0,
"average_price": 0,
"oi": 0,
"net_change": -88.95,
"total_buy_quantity": 775,
"total_sell_quantity": 775,
"lower_circuit_limit": 16.25,
"upper_circuit_limit": 66.55,
"last_trade_time": "315513000000",
"oi_day_high": 0,
"oi_day_low": 0
},
"NSE_FO:TECHM25MAY1440PE": {
"ohlc": {
"open": 60.05,
"high": 61.35,
"low": 51.5,
"close": 50.85
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 51.7,
"orders": 1
},
{
"quantity": 1800,
"price": 50.7,
"orders": 2
},
{
"quantity": 600,
"price": 50.6,
"orders": 1
},
{
"quantity": 1200,
"price": 50.55,
"orders": 1
},
{
"quantity": 600,
"price": 50.25,
"orders": 1
}
],
"sell": [
{
"quantity": 1200,
"price": 51.75,
"orders": 2
},
{
"quantity": 1200,
"price": 52.4,
"orders": 1
},
{
"quantity": 600,
"price": 52.45,
"orders": 1
},
{
"quantity": 1800,
"price": 52.55,
"orders": 2
},
{
"quantity": 1800,
"price": 52.7,
"orders": 2
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|132320",
"symbol": "TECHM25MAY1440PE",
"last_price": 50.85,
"volume": 652800,
"average_price": 57.47,
"oi": 241200,
"net_change": -11.3,
"total_buy_quantity": 55800,
"total_sell_quantity": 84000,
"lower_circuit_limit": 27.9,
"upper_circuit_limit": 96.4,
"last_trade_time": "1745488785816",
"oi_day_high": 241200,
"oi_day_low": 67200
},
"NSE_FO:SONACOMS25MAY470PE": {
"ohlc": {
"open": 31.75,
"high": 35,
"low": 26.4,
"close": 33.3
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 31.6,
"orders": 1
},
{
"quantity": 775,
"price": 31.55,
"orders": 1
},
{
"quantity": 775,
"price": 31.5,
"orders": 1
},
{
"quantity": 775,
"price": 31.2,
"orders": 1
},
{
"quantity": 775,
"price": 28.3,
"orders": 1
}
],
"sell": [
{
"quantity": 1550,
"price": 35.25,
"orders": 1
},
{
"quantity": 775,
"price": 35.3,
"orders": 1
},
{
"quantity": 775,
"price": 35.5,
"orders": 1
},
{
"quantity": 46500,
"price": 47.75,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|139022",
"symbol": "SONACOMS25MAY470PE",
"last_price": 33.3,
"volume": 40300,
"average_price": 31.24,
"oi": 51925,
"net_change": 1.7,
"total_buy_quantity": 51150,
"total_sell_quantity": 49600,
"lower_circuit_limit": 11.6,
"upper_circuit_limit": 51.6,
"last_trade_time": "1745488025619",
"oi_day_high": 51925,
"oi_day_low": 31000
},
"NSE_FO:ASIANPAINT25MAY2460PE": {
"ohlc": {
"open": 83.15,
"high": 84.1,
"low": 63.65,
"close": 70.15
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 70.2,
"orders": 1
},
{
"quantity": 200,
"price": 70.15,
"orders": 1
},
{
"quantity": 200,
"price": 68.7,
"orders": 1
},
{
"quantity": 600,
"price": 63.05,
"orders": 1
},
{
"quantity": 200,
"price": 63,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 71.5,
"orders": 1
},
{
"quantity": 200,
"price": 71.55,
"orders": 1
},
{
"quantity": 600,
"price": 78.9,
"orders": 1
},
{
"quantity": 400,
"price": 79,
"orders": 1
},
{
"quantity": 600,
"price": 80.95,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|68940",
"symbol": "ASIANPAINT25MAY2460PE",
"last_price": 70.15,
"volume": 326000,
"average_price": 76.02,
"oi": 114800,
"net_change": -11.55,
"total_buy_quantity": 13800,
"total_sell_quantity": 17600,
"lower_circuit_limit": 36.25,
"upper_circuit_limit": 127.15,
"last_trade_time": "1745488785154",
"oi_day_high": 119400,
"oi_day_low": 58800
},
"NSE_FO:GRANULES25MAY480CE": {
"ohlc": {
"open": 27,
"high": 29.55,
"low": 18.95,
"close": 18.95
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 18.9,
"orders": 1
},
{
"quantity": 1000,
"price": 18.2,
"orders": 1
},
{
"quantity": 1000,
"price": 17.95,
"orders": 1
},
{
"quantity": 1000,
"price": 17,
"orders": 1
},
{
"quantity": 40000,
"price": 12.45,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 20.5,
"orders": 1
},
{
"quantity": 1000,
"price": 21.9,
"orders": 1
},
{
"quantity": 1000,
"price": 24.3,
"orders": 1
},
{
"quantity": 1000,
"price": 27.6,
"orders": 1
},
{
"quantity": 1000,
"price": 27.65,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|84329",
"symbol": "GRANULES25MAY480CE",
"last_price": 18.95,
"volume": 108000,
"average_price": 23.57,
"oi": 199000,
"net_change": -9.15,
"total_buy_quantity": 44000,
"total_sell_quantity": 37000,
"lower_circuit_limit": 6.75,
"upper_circuit_limit": 49.45,
"last_trade_time": "1745488785309",
"oi_day_high": 199000,
"oi_day_low": 160000
},
"NSE_FO:BANKINDIA25MAY119PE": {
"ohlc": {
"open": 6.15,
"high": 6.25,
"low": 5.45,
"close": 5.55
},
"depth": {
"buy": [
{
"quantity": 38600,
"price": 5.65,
"orders": 3
},
{
"quantity": 19300,
"price": 5.6,
"orders": 1
},
{
"quantity": 19300,
"price": 5.55,
"orders": 1
},
{
"quantity": 19300,
"price": 5.5,
"orders": 1
},
{
"quantity": 28950,
"price": 5.45,
"orders": 1
}
],
"sell": [
{
"quantity": 9650,
"price": 5.85,
"orders": 2
},
{
"quantity": 4825,
"price": 5.9,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|74052",
"symbol": "BANKINDIA25MAY119PE",
"last_price": 5.55,
"volume": 115800,
"average_price": 5.72,
"oi": 82025,
"net_change": -1.35,
"total_buy_quantity": 458375,
"total_sell_quantity": 14475,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27,
"last_trade_time": "1745487701804",
"oi_day_high": 82025,
"oi_day_low": 33775
},
"NSE_FO:VBL25MAY530CE": {
"ohlc": {
"open": 33.5,
"high": 34.15,
"low": 30.25,
"close": 32.2
},
"depth": {
"buy": [
{
"quantity": 875,
"price": 30.55,
"orders": 1
},
{
"quantity": 1750,
"price": 30.5,
"orders": 1
},
{
"quantity": 875,
"price": 30.15,
"orders": 1
},
{
"quantity": 875,
"price": 30.1,
"orders": 1
},
{
"quantity": 2625,
"price": 30,
"orders": 3
}
],
"sell": [
{
"quantity": 1750,
"price": 32.55,
"orders": 2
},
{
"quantity": 1750,
"price": 32.6,
"orders": 1
},
{
"quantity": 875,
"price": 32.7,
"orders": 1
},
{
"quantity": 875,
"price": 33,
"orders": 1
},
{
"quantity": 1750,
"price": 33.25,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|145747",
"symbol": "VBL25MAY530CE",
"last_price": 32.2,
"volume": 137375,
"average_price": 31.83,
"oi": 49875,
"net_change": -6.95,
"total_buy_quantity": 8750,
"total_sell_quantity": 52500,
"lower_circuit_limit": 15.05,
"upper_circuit_limit": 63.25,
"last_trade_time": "1745488763440",
"oi_day_high": 55125,
"oi_day_low": 3500
},
"NSE_FO:INFY25MAY1480PE": {
"ohlc": {
"open": 51,
"high": 53.15,
"low": 43.9,
"close": 48.5
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 48.1,
"orders": 3
},
{
"quantity": 400,
"price": 48.05,
"orders": 1
},
{
"quantity": 1600,
"price": 48,
"orders": 4
},
{
"quantity": 400,
"price": 47.75,
"orders": 1
},
{
"quantity": 1200,
"price": 47.7,
"orders": 2
}
],
"sell": [
{
"quantity": 800,
"price": 48.4,
"orders": 2
},
{
"quantity": 1600,
"price": 48.45,
"orders": 3
},
{
"quantity": 1600,
"price": 48.5,
"orders": 4
},
{
"quantity": 400,
"price": 48.6,
"orders": 1
},
{
"quantity": 400,
"price": 48.65,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|95140",
"symbol": "INFY25MAY1480PE",
"last_price": 48.5,
"volume": 1131200,
"average_price": 48.8,
"oi": 450000,
"net_change": -0.2,
"total_buy_quantity": 38400,
"total_sell_quantity": 36800,
"lower_circuit_limit": 15.5,
"upper_circuit_limit": 81.9,
"last_trade_time": "1745488768771",
"oi_day_high": 453200,
"oi_day_low": 209600
},
"NSE_FO:FEDERALBNK25MAY202.5PE": {
"ohlc": {
"open": 8.9,
"high": 8.9,
"low": 7,
"close": 8.15
},
"depth": {
"buy": [
{
"quantity": 10000,
"price": 8,
"orders": 2
},
{
"quantity": 10000,
"price": 7.9,
"orders": 1
},
{
"quantity": 10000,
"price": 7.8,
"orders": 1
},
{
"quantity": 10000,
"price": 7.75,
"orders": 1
},
{
"quantity": 25000,
"price": 7.7,
"orders": 1
}
],
"sell": [
{
"quantity": 15000,
"price": 8.2,
"orders": 3
},
{
"quantity": 5000,
"price": 8.25,
"orders": 1
},
{
"quantity": 25000,
"price": 8.35,
"orders": 1
},
{
"quantity": 5000,
"price": 8.5,
"orders": 1
},
{
"quantity": 5000,
"price": 9,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|88994",
"symbol": "FEDERALBNK25MAY202.5PE",
"last_price": 8.15,
"volume": 875000,
"average_price": 7.69,
"oi": 580000,
"net_change": -1.15,
"total_buy_quantity": 260000,
"total_sell_quantity": 210000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.3,
"last_trade_time": "1745488686023",
"oi_day_high": 605000,
"oi_day_low": 370000
},
"NSE_FO:CAMS25MAY4050PE": {
"ohlc": {
"open": 258.25,
"high": 258.25,
"low": 258.25,
"close": 258.25
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 258.45,
"orders": 1
},
{
"quantity": 125,
"price": 170.85,
"orders": 1
},
{
"quantity": 6250,
"price": 170.8,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 125,
"price": 269.3,
"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": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|78659",
"symbol": "CAMS25MAY4050PE",
"last_price": 258.25,
"volume": 0,
"average_price": 0,
"oi": 375,
"net_change": 0,
"total_buy_quantity": 6500,
"total_sell_quantity": 125,
"lower_circuit_limit": 78.15,
"upper_circuit_limit": 340.25,
"last_trade_time": "1745400594000",
"oi_day_high": 375,
"oi_day_low": 125
},
"NSE_FO:POLYCAB25MAY5500CE": {
"ohlc": {
"open": 328.2,
"high": 365.3,
"low": 272.35,
"close": 287.35
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 280.1,
"orders": 1
},
{
"quantity": 125,
"price": 280.05,
"orders": 1
},
{
"quantity": 125,
"price": 279.3,
"orders": 1
},
{
"quantity": 125,
"price": 279.25,
"orders": 1
},
{
"quantity": 125,
"price": 278.65,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 287.4,
"orders": 1
},
{
"quantity": 125,
"price": 290.05,
"orders": 1
},
{
"quantity": 125,
"price": 294.95,
"orders": 1
},
{
"quantity": 125,
"price": 295,
"orders": 1
},
{
"quantity": 125,
"price": 301.4,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|131657",
"symbol": "POLYCAB25MAY5500CE",
"last_price": 287.35,
"volume": 103875,
"average_price": 307.56,
"oi": 80625,
"net_change": -58.15,
"total_buy_quantity": 3500,
"total_sell_quantity": 10375,
"lower_circuit_limit": 81.6,
"upper_circuit_limit": 609.4,
"last_trade_time": "1745488791715",
"oi_day_high": 80625,
"oi_day_low": 24000
},
"NSE_FO:BOSCHLTD25MAY28500PE": {
"ohlc": {
"open": 0,
"high": 0,
"low": 0,
"close": 0
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 496.55,
"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": 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": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|76086",
"symbol": "BOSCHLTD25MAY28500PE",
"last_price": 0,
"volume": 0,
"average_price": 0,
"oi": 0,
"net_change": -1264.5,
"total_buy_quantity": 100,
"total_sell_quantity": 0,
"lower_circuit_limit": 377.55,
"upper_circuit_limit": 1587.65,
"last_trade_time": "315513000000",
"oi_day_high": 0,
"oi_day_low": 0
},
"NSE_FO:HAL25MAY4300CE": {
"ohlc": {
"open": 232.75,
"high": 259,
"low": 207,
"close": 213.2
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 213.1,
"orders": 1
},
{
"quantity": 300,
"price": 213.05,
"orders": 2
},
{
"quantity": 300,
"price": 213,
"orders": 2
},
{
"quantity": 150,
"price": 212.4,
"orders": 1
},
{
"quantity": 150,
"price": 212.05,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 214,
"orders": 2
},
{
"quantity": 150,
"price": 214.85,
"orders": 1
},
{
"quantity": 450,
"price": 214.9,
"orders": 1
},
{
"quantity": 450,
"price": 215,
"orders": 2
},
{
"quantity": 450,
"price": 215.75,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|85703",
"symbol": "HAL25MAY4300CE",
"last_price": 213.2,
"volume": 514950,
"average_price": 229.24,
"oi": 466800,
"net_change": -15.55,
"total_buy_quantity": 16950,
"total_sell_quantity": 55500,
"lower_circuit_limit": 54.25,
"upper_circuit_limit": 403.25,
"last_trade_time": "1745488793416",
"oi_day_high": 480900,
"oi_day_low": 419250
},
"NSE_FO:COFORGE25MAY7300PE": {
"ohlc": {
"open": 362.6,
"high": 435,
"low": 346,
"close": 423.1
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 421.65,
"orders": 1
},
{
"quantity": 75,
"price": 419.95,
"orders": 1
},
{
"quantity": 150,
"price": 419.9,
"orders": 2
},
{
"quantity": 75,
"price": 419.85,
"orders": 1
},
{
"quantity": 150,
"price": 418.05,
"orders": 1
}
],
"sell": [
{
"quantity": 225,
"price": 427.55,
"orders": 2
},
{
"quantity": 150,
"price": 428.25,
"orders": 2
},
{
"quantity": 225,
"price": 428.3,
"orders": 1
},
{
"quantity": 150,
"price": 434.45,
"orders": 1
},
{
"quantity": 150,
"price": 439.95,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|82051",
"symbol": "COFORGE25MAY7300PE",
"last_price": 423.1,
"volume": 48750,
"average_price": 395.47,
"oi": 13050,
"net_change": 46.5,
"total_buy_quantity": 5400,
"total_sell_quantity": 2400,
"lower_circuit_limit": 152.35,
"upper_circuit_limit": 600.85,
"last_trade_time": "1745488773044",
"oi_day_high": 15675,
"oi_day_low": 13050
},
"NSE_FO:INOXWIND25MAY180PE": {
"ohlc": {
"open": 13.95,
"high": 14.45,
"low": 12.9,
"close": 13
},
"depth": {
"buy": [
{
"quantity": 6450,
"price": 12.5,
"orders": 1
},
{
"quantity": 3225,
"price": 12.05,
"orders": 1
},
{
"quantity": 3225,
"price": 12,
"orders": 1
},
{
"quantity": 3225,
"price": 3,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 9675,
"price": 14.25,
"orders": 1
},
{
"quantity": 9675,
"price": 14.85,
"orders": 3
},
{
"quantity": 9675,
"price": 16.65,
"orders": 3
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|106102",
"symbol": "INOXWIND25MAY180PE",
"last_price": 13,
"volume": 516000,
"average_price": 13.51,
"oi": 354750,
"net_change": -2.9,
"total_buy_quantity": 16125,
"total_sell_quantity": 29025,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.3,
"last_trade_time": "1745488662685",
"oi_day_high": 354750,
"oi_day_low": 83850
},
"NSE_FO:SIEMENS25MAY2900PE": {
"ohlc": {
"open": 173.95,
"high": 176.65,
"low": 121,
"close": 143.7
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 130,
"orders": 2
},
{
"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": 75,
"price": 144,
"orders": 1
},
{
"quantity": 75,
"price": 145,
"orders": 1
},
{
"quantity": 225,
"price": 155.95,
"orders": 1
},
{
"quantity": 75,
"price": 156,
"orders": 1
},
{
"quantity": 75,
"price": 176,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|41423",
"symbol": "SIEMENS25MAY2900PE",
"last_price": 143.7,
"volume": 194025,
"average_price": 135.42,
"oi": 90225,
"net_change": -30.25,
"total_buy_quantity": 150,
"total_sell_quantity": 1350,
"lower_circuit_limit": 73.1,
"upper_circuit_limit": 274.8,
"last_trade_time": "1745488785795",
"oi_day_high": 90225,
"oi_day_low": 11625
},
"NSE_FO:WIPRO25MAY242.5PE": {
"ohlc": {
"open": 9.6,
"high": 10.05,
"low": 8.6,
"close": 8.85
},
"depth": {
"buy": [
{
"quantity": 6000,
"price": 8.8,
"orders": 2
},
{
"quantity": 6000,
"price": 8.75,
"orders": 2
},
{
"quantity": 9000,
"price": 8.7,
"orders": 3
},
{
"quantity": 24000,
"price": 8.65,
"orders": 4
},
{
"quantity": 3000,
"price": 8.6,
"orders": 1
}
],
"sell": [
{
"quantity": 6000,
"price": 8.9,
"orders": 2
},
{
"quantity": 12000,
"price": 8.95,
"orders": 4
},
{
"quantity": 15000,
"price": 9,
"orders": 5
},
{
"quantity": 24000,
"price": 9.05,
"orders": 4
},
{
"quantity": 3000,
"price": 9.1,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|146130",
"symbol": "WIPRO25MAY242.5PE",
"last_price": 8.85,
"volume": 2721000,
"average_price": 9.13,
"oi": 1206000,
"net_change": -0.7,
"total_buy_quantity": 294000,
"total_sell_quantity": 222000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.55,
"last_trade_time": "1745488782992",
"oi_day_high": 1206000,
"oi_day_low": 315000
},
"NSE_FO:JSWENERGY25MAY500PE": {
"ohlc": {
"open": 21.4,
"high": 24,
"low": 20.1,
"close": 22.75
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 22.75,
"orders": 1
},
{
"quantity": 750,
"price": 22.7,
"orders": 1
},
{
"quantity": 2250,
"price": 22.65,
"orders": 3
},
{
"quantity": 750,
"price": 22.6,
"orders": 1
},
{
"quantity": 750,
"price": 22.55,
"orders": 1
}
],
"sell": [
{
"quantity": 1500,
"price": 23.25,
"orders": 2
},
{
"quantity": 1500,
"price": 23.3,
"orders": 2
},
{
"quantity": 1500,
"price": 23.35,
"orders": 1
},
{
"quantity": 750,
"price": 23.4,
"orders": 1
},
{
"quantity": 750,
"price": 23.45,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|98579",
"symbol": "JSWENERGY25MAY500PE",
"last_price": 22.75,
"volume": 337500,
"average_price": 22.19,
"oi": 216000,
"net_change": 1.05,
"total_buy_quantity": 97500,
"total_sell_quantity": 38250,
"lower_circuit_limit": 1.7,
"upper_circuit_limit": 41.7,
"last_trade_time": "1745488799596",
"oi_day_high": 217500,
"oi_day_low": 132750
},
"NSE_FO:NHPC25MAY89PE": {
"ohlc": {
"open": 3.95,
"high": 4.2,
"low": 3.8,
"close": 4.2
},
"depth": {
"buy": [
{
"quantity": 12800,
"price": 4.1,
"orders": 2
},
{
"quantity": 38400,
"price": 4.05,
"orders": 5
},
{
"quantity": 32000,
"price": 4,
"orders": 5
},
{
"quantity": 12800,
"price": 3.95,
"orders": 2
},
{
"quantity": 6400,
"price": 3.9,
"orders": 1
}
],
"sell": [
{
"quantity": 38400,
"price": 4.2,
"orders": 6
},
{
"quantity": 44800,
"price": 4.25,
"orders": 7
},
{
"quantity": 12800,
"price": 4.3,
"orders": 2
},
{
"quantity": 19200,
"price": 4.35,
"orders": 3
},
{
"quantity": 6400,
"price": 4.4,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|123707",
"symbol": "NHPC25MAY89PE",
"last_price": 4.2,
"volume": 172800,
"average_price": 4.12,
"oi": 134400,
"net_change": 0.75,
"total_buy_quantity": 467200,
"total_sell_quantity": 480000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.45,
"last_trade_time": "1745488763848",
"oi_day_high": 134400,
"oi_day_low": 51200
},
"NSE_FO:NESTLEIND25MAY2440CE": {
"ohlc": {
"open": 75,
"high": 136.15,
"low": 58.75,
"close": 74.9
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 75.05,
"orders": 1
},
{
"quantity": 200,
"price": 75,
"orders": 1
},
{
"quantity": 200,
"price": 74.35,
"orders": 1
},
{
"quantity": 200,
"price": 74.3,
"orders": 1
},
{
"quantity": 200,
"price": 74.25,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 76.6,
"orders": 1
},
{
"quantity": 200,
"price": 76.65,
"orders": 1
},
{
"quantity": 400,
"price": 76.95,
"orders": 2
},
{
"quantity": 200,
"price": 77,
"orders": 1
},
{
"quantity": 600,
"price": 77.2,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|108889",
"symbol": "NESTLEIND25MAY2440CE",
"last_price": 74.9,
"volume": 758800,
"average_price": 82.49,
"oi": 105800,
"net_change": 1.65,
"total_buy_quantity": 17400,
"total_sell_quantity": 19200,
"lower_circuit_limit": 26.2,
"upper_circuit_limit": 186,
"last_trade_time": "1745488729653",
"oi_day_high": 127600,
"oi_day_low": 33000
},
"NSE_FO:MPHASIS25MAY2460CE": {
"ohlc": {
"open": 176.3,
"high": 176.3,
"low": 176.3,
"close": 176.3
},
"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": 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": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|120544",
"symbol": "MPHASIS25MAY2460CE",
"last_price": 176.3,
"volume": 0,
"average_price": 0,
"oi": 1375,
"net_change": -0.85,
"total_buy_quantity": 0,
"total_sell_quantity": 0,
"lower_circuit_limit": 78.65,
"upper_circuit_limit": 275.65,
"last_trade_time": "1745402166000",
"oi_day_high": 2200,
"oi_day_low": 550
},
"NSE_FO:HINDCOPPER25MAY225CE": {
"ohlc": {
"open": 12,
"high": 14.85,
"low": 12,
"close": 12.6
},
"depth": {
"buy": [
{
"quantity": 2650,
"price": 12.4,
"orders": 1
},
{
"quantity": 5300,
"price": 12.35,
"orders": 2
},
{
"quantity": 5300,
"price": 12.3,
"orders": 2
},
{
"quantity": 5300,
"price": 12.25,
"orders": 2
},
{
"quantity": 5300,
"price": 12.2,
"orders": 2
}
],
"sell": [
{
"quantity": 2650,
"price": 12.65,
"orders": 1
},
{
"quantity": 2650,
"price": 12.7,
"orders": 1
},
{
"quantity": 2650,
"price": 12.75,
"orders": 1
},
{
"quantity": 5300,
"price": 12.8,
"orders": 2
},
{
"quantity": 5300,
"price": 12.85,
"orders": 2
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|97273",
"symbol": "HINDCOPPER25MAY225CE",
"last_price": 12.6,
"volume": 307400,
"average_price": 13.1,
"oi": 302100,
"net_change": -1.05,
"total_buy_quantity": 190800,
"total_sell_quantity": 219950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.65,
"last_trade_time": "1745488763825",
"oi_day_high": 315350,
"oi_day_low": 212000
},
"NSE_FO:HAVELLS25MAY1600PE": {
"ohlc": {
"open": 52.6,
"high": 66.6,
"low": 51.95,
"close": 54
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 54.05,
"orders": 1
},
{
"quantity": 1500,
"price": 54,
"orders": 2
},
{
"quantity": 500,
"price": 53.1,
"orders": 1
},
{
"quantity": 1000,
"price": 53.05,
"orders": 1
},
{
"quantity": 500,
"price": 53,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 54.9,
"orders": 1
},
{
"quantity": 500,
"price": 54.95,
"orders": 1
},
{
"quantity": 500,
"price": 55.05,
"orders": 1
},
{
"quantity": 500,
"price": 55.95,
"orders": 1
},
{
"quantity": 500,
"price": 56,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|86048",
"symbol": "HAVELLS25MAY1600PE",
"last_price": 54,
"volume": 388500,
"average_price": 58.73,
"oi": 348500,
"net_change": 1.35,
"total_buy_quantity": 41000,
"total_sell_quantity": 30000,
"lower_circuit_limit": 17.85,
"upper_circuit_limit": 87.45,
"last_trade_time": "1745488751847",
"oi_day_high": 354500,
"oi_day_low": 279000
},
"NSE_FO:NAUKRI25MAY7200CE": {
"ohlc": {
"open": 318.1,
"high": 387.65,
"low": 300,
"close": 335
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 336,
"orders": 1
},
{
"quantity": 225,
"price": 332.05,
"orders": 1
},
{
"quantity": 75,
"price": 332,
"orders": 1
},
{
"quantity": 300,
"price": 329.7,
"orders": 2
},
{
"quantity": 225,
"price": 328.05,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 338.95,
"orders": 1
},
{
"quantity": 75,
"price": 339,
"orders": 1
},
{
"quantity": 150,
"price": 340,
"orders": 1
},
{
"quantity": 225,
"price": 341.8,
"orders": 1
},
{
"quantity": 75,
"price": 341.85,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|107838",
"symbol": "NAUKRI25MAY7200CE",
"last_price": 335,
"volume": 133350,
"average_price": 351.88,
"oi": 38700,
"net_change": 13.45,
"total_buy_quantity": 7800,
"total_sell_quantity": 10725,
"lower_circuit_limit": 90.25,
"upper_circuit_limit": 552.85,
"last_trade_time": "1745488771510",
"oi_day_high": 40725,
"oi_day_low": 7875
},
"NSE_FO:GLENMARK25MAY1440PE": {
"ohlc": {
"open": 82.5,
"high": 82.5,
"low": 62.05,
"close": 69.35
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 65.35,
"orders": 2
},
{
"quantity": 325,
"price": 65.3,
"orders": 1
},
{
"quantity": 325,
"price": 65.25,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 325,
"price": 73.45,
"orders": 1
},
{
"quantity": 325,
"price": 73.5,
"orders": 1
},
{
"quantity": 325,
"price": 73.55,
"orders": 1
},
{
"quantity": 16250,
"price": 99.4,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|83171",
"symbol": "GLENMARK25MAY1440PE",
"last_price": 69.35,
"volume": 27625,
"average_price": 66.7,
"oi": 22100,
"net_change": -5.65,
"total_buy_quantity": 1300,
"total_sell_quantity": 17225,
"lower_circuit_limit": 31.1,
"upper_circuit_limit": 118.9,
"last_trade_time": "1745488633265",
"oi_day_high": 22100,
"oi_day_low": 5200
},
"NSE_FO:RBLBANK25MAY197.5CE": {
"ohlc": {
"open": 12,
"high": 12,
"low": 12,
"close": 12
},
"depth": {
"buy": [
{
"quantity": 25000,
"price": 9.15,
"orders": 1
},
{
"quantity": 2500,
"price": 8.05,
"orders": 1
},
{
"quantity": 125000,
"price": 7.1,
"orders": 1
},
{
"quantity": 2500,
"price": 7.05,
"orders": 1
},
{
"quantity": 45000,
"price": 5.4,
"orders": 1
}
],
"sell": [
{
"quantity": 20000,
"price": 29.1,
"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": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|134046",
"symbol": "RBLBANK25MAY197.5CE",
"last_price": 12,
"volume": 2500,
"average_price": 12,
"oi": 17500,
"net_change": 3.75,
"total_buy_quantity": 337500,
"total_sell_quantity": 20000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.1,
"last_trade_time": "1745478822768",
"oi_day_high": 17500,
"oi_day_low": 17500
},
"NSE_FO:HDFCAMC25MAY4550CE": {
"ohlc": {
"open": 183,
"high": 210,
"low": 172.6,
"close": 172.6
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 167.55,
"orders": 1
},
{
"quantity": 150,
"price": 167.5,
"orders": 1
},
{
"quantity": 150,
"price": 167.45,
"orders": 1
},
{
"quantity": 150,
"price": 166.55,
"orders": 1
},
{
"quantity": 150,
"price": 166.5,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 179.15,
"orders": 2
},
{
"quantity": 150,
"price": 179.2,
"orders": 1
},
{
"quantity": 150,
"price": 179.3,
"orders": 1
},
{
"quantity": 150,
"price": 180,
"orders": 1
},
{
"quantity": 6000,
"price": 256.25,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|93470",
"symbol": "HDFCAMC25MAY4550CE",
"last_price": 172.6,
"volume": 11100,
"average_price": 191.93,
"oi": 3600,
"net_change": -13.75,
"total_buy_quantity": 2850,
"total_sell_quantity": 8250,
"lower_circuit_limit": 33.55,
"upper_circuit_limit": 339.15,
"last_trade_time": "1745488704014",
"oi_day_high": 4200,
"oi_day_low": 3000
},
"NSE_FO:INDIANB25MAY570CE": {
"ohlc": {
"open": 32,
"high": 33.8,
"low": 31.5,
"close": 31.85
},
"depth": {
"buy": [
{
"quantity": 1900,
"price": 31.4,
"orders": 2
},
{
"quantity": 950,
"price": 31.35,
"orders": 1
},
{
"quantity": 2850,
"price": 31.25,
"orders": 1
},
{
"quantity": 950,
"price": 31.2,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 950,
"price": 32.95,
"orders": 1
},
{
"quantity": 950,
"price": 33,
"orders": 1
},
{
"quantity": 950,
"price": 33.1,
"orders": 1
},
{
"quantity": 2850,
"price": 33.5,
"orders": 1
},
{
"quantity": 950,
"price": 33.55,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|103521",
"symbol": "INDIANB25MAY570CE",
"last_price": 31.85,
"volume": 7600,
"average_price": 32.22,
"oi": 34200,
"net_change": -5.65,
"total_buy_quantity": 6650,
"total_sell_quantity": 74100,
"lower_circuit_limit": 15.95,
"upper_circuit_limit": 65.25,
"last_trade_time": "1745488704838",
"oi_day_high": 34200,
"oi_day_low": 33250
},
"NSE_FO:SAIL25MAY117.5PE": {
"ohlc": {
"open": 6.25,
"high": 6.25,
"low": 4.75,
"close": 4.8
},
"depth": {
"buy": [
{
"quantity": 44000,
"price": 4.75,
"orders": 8
},
{
"quantity": 36000,
"price": 4.7,
"orders": 6
},
{
"quantity": 24000,
"price": 4.65,
"orders": 3
},
{
"quantity": 108000,
"price": 4.6,
"orders": 3
},
{
"quantity": 40000,
"price": 4.55,
"orders": 3
}
],
"sell": [
{
"quantity": 16000,
"price": 4.9,
"orders": 4
},
{
"quantity": 12000,
"price": 4.95,
"orders": 3
},
{
"quantity": 32000,
"price": 5,
"orders": 7
},
{
"quantity": 12000,
"price": 5.05,
"orders": 3
},
{
"quantity": 40000,
"price": 5.1,
"orders": 6
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|135182",
"symbol": "SAIL25MAY117.5PE",
"last_price": 4.8,
"volume": 1032000,
"average_price": 5.08,
"oi": 516000,
"net_change": -1.5,
"total_buy_quantity": 568000,
"total_sell_quantity": 428000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.45,
"last_trade_time": "1745488759900",
"oi_day_high": 544000,
"oi_day_low": 204000
},
"NSE_FO:ICICIBANK25MAY1400PE": {
"ohlc": {
"open": 28,
"high": 32.85,
"low": 26.35,
"close": 32.75
},
"depth": {
"buy": [
{
"quantity": 3500,
"price": 32.5,
"orders": 1
},
{
"quantity": 700,
"price": 32.45,
"orders": 1
},
{
"quantity": 2800,
"price": 32.4,
"orders": 2
},
{
"quantity": 700,
"price": 32.35,
"orders": 1
},
{
"quantity": 1400,
"price": 32.3,
"orders": 2
}
],
"sell": [
{
"quantity": 2100,
"price": 32.9,
"orders": 3
},
{
"quantity": 2100,
"price": 32.95,
"orders": 3
},
{
"quantity": 4200,
"price": 33,
"orders": 6
},
{
"quantity": 1400,
"price": 33.05,
"orders": 2
},
{
"quantity": 2100,
"price": 33.1,
"orders": 3
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|90471",
"symbol": "ICICIBANK25MAY1400PE",
"last_price": 32.75,
"volume": 6332900,
"average_price": 30.21,
"oi": 2550100,
"net_change": 7.5,
"total_buy_quantity": 93800,
"total_sell_quantity": 119700,
"lower_circuit_limit": 5.25,
"upper_circuit_limit": 63.65,
"last_trade_time": "1745488797789",
"oi_day_high": 3024000,
"oi_day_low": 2167900
},
"NSE_FO:BSOFT25MAY395CE": {
"ohlc": {
"open": 24.75,
"high": 25.25,
"low": 21.5,
"close": 21.5
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 21.8,
"orders": 1
},
{
"quantity": 1000,
"price": 21.75,
"orders": 1
},
{
"quantity": 1000,
"price": 21.65,
"orders": 1
},
{
"quantity": 1000,
"price": 21.35,
"orders": 1
},
{
"quantity": 2000,
"price": 21.1,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 22.3,
"orders": 1
},
{
"quantity": 1000,
"price": 22.35,
"orders": 1
},
{
"quantity": 1000,
"price": 22.4,
"orders": 1
},
{
"quantity": 1000,
"price": 22.45,
"orders": 1
},
{
"quantity": 1000,
"price": 25,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|77885",
"symbol": "BSOFT25MAY395CE",
"last_price": 21.5,
"volume": 27000,
"average_price": 23.22,
"oi": 22000,
"net_change": -3.3,
"total_buy_quantity": 12000,
"total_sell_quantity": 56000,
"lower_circuit_limit": 4.8,
"upper_circuit_limit": 44.8,
"last_trade_time": "1745488509769",
"oi_day_high": 24000,
"oi_day_low": 19000
},
"NSE_FO:PAGEIND25MAY45000PE": {
"ohlc": {
"open": 1929.75,
"high": 1929.75,
"low": 1453.45,
"close": 1510
},
"depth": {
"buy": [
{
"quantity": 15,
"price": 1450.05,
"orders": 1
},
{
"quantity": 15,
"price": 1450,
"orders": 1
},
{
"quantity": 30,
"price": 1205.35,
"orders": 1
},
{
"quantity": 15,
"price": 1205.3,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 30,
"price": 1555.3,
"orders": 2
},
{
"quantity": 30,
"price": 1560.05,
"orders": 1
},
{
"quantity": 75,
"price": 1560.1,
"orders": 1
},
{
"quantity": 30,
"price": 1585.1,
"orders": 1
},
{
"quantity": 15,
"price": 1585.15,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|112171",
"symbol": "PAGEIND25MAY45000PE",
"last_price": 1510,
"volume": 390,
"average_price": 1638.7,
"oi": 720,
"net_change": 51.1,
"total_buy_quantity": 75,
"total_sell_quantity": 180,
"lower_circuit_limit": 644.85,
"upper_circuit_limit": 2272.95,
"last_trade_time": "1745488775950",
"oi_day_high": 765,
"oi_day_low": 705
},
"NSE_FO:TORNTPHARM25MAY3350CE": {
"ohlc": {
"open": 143.95,
"high": 146.8,
"low": 120,
"close": 126.2
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 122.45,
"orders": 1
},
{
"quantity": 250,
"price": 121.2,
"orders": 1
},
{
"quantity": 750,
"price": 121,
"orders": 1
},
{
"quantity": 250,
"price": 120.15,
"orders": 1
},
{
"quantity": 250,
"price": 120,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 130.25,
"orders": 1
},
{
"quantity": 250,
"price": 130.3,
"orders": 1
},
{
"quantity": 250,
"price": 130.4,
"orders": 1
},
{
"quantity": 250,
"price": 135,
"orders": 1
},
{
"quantity": 500,
"price": 146,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|144795",
"symbol": "TORNTPHARM25MAY3350CE",
"last_price": 126.2,
"volume": 18000,
"average_price": 136.13,
"oi": 12000,
"net_change": -8.6,
"total_buy_quantity": 14000,
"total_sell_quantity": 3000,
"lower_circuit_limit": 57.55,
"upper_circuit_limit": 212.05,
"last_trade_time": "1745488444260",
"oi_day_high": 12000,
"oi_day_low": 1250
},
"NSE_FO:HINDPETRO25MAY390CE": {
"ohlc": {
"open": 21,
"high": 22.4,
"low": 16.5,
"close": 18.7
},
"depth": {
"buy": [
{
"quantity": 2025,
"price": 18.5,
"orders": 1
},
{
"quantity": 4050,
"price": 18.45,
"orders": 2
},
{
"quantity": 4050,
"price": 18.4,
"orders": 2
},
{
"quantity": 4050,
"price": 18.35,
"orders": 2
},
{
"quantity": 2025,
"price": 18.3,
"orders": 1
}
],
"sell": [
{
"quantity": 2025,
"price": 18.75,
"orders": 1
},
{
"quantity": 2025,
"price": 18.8,
"orders": 1
},
{
"quantity": 8100,
"price": 18.85,
"orders": 4
},
{
"quantity": 6075,
"price": 18.9,
"orders": 3
},
{
"quantity": 2025,
"price": 18.95,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|89174",
"symbol": "HINDPETRO25MAY390CE",
"last_price": 18.7,
"volume": 3260250,
"average_price": 19.12,
"oi": 1030725,
"net_change": -1.2,
"total_buy_quantity": 222750,
"total_sell_quantity": 263250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.9,
"last_trade_time": "1745488792307",
"oi_day_high": 2144475,
"oi_day_low": 1030725
},
"NSE_FO:M&MFIN25MAY270PE": {
"ohlc": {
"open": 11.85,
"high": 11.9,
"low": 9.9,
"close": 10.55
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 10.35,
"orders": 1
},
{
"quantity": 4000,
"price": 10.3,
"orders": 2
},
{
"quantity": 2000,
"price": 10.25,
"orders": 1
},
{
"quantity": 2000,
"price": 10.1,
"orders": 1
},
{
"quantity": 6000,
"price": 10.05,
"orders": 2
}
],
"sell": [
{
"quantity": 8000,
"price": 10.55,
"orders": 1
},
{
"quantity": 2000,
"price": 10.7,
"orders": 1
},
{
"quantity": 8000,
"price": 10.75,
"orders": 3
},
{
"quantity": 10000,
"price": 10.85,
"orders": 1
},
{
"quantity": 2000,
"price": 10.9,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|103517",
"symbol": "M&MFIN25MAY270PE",
"last_price": 10.55,
"volume": 738000,
"average_price": 10.66,
"oi": 1126000,
"net_change": -1.05,
"total_buy_quantity": 204000,
"total_sell_quantity": 186000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.6,
"last_trade_time": "1745488525279",
"oi_day_high": 1126000,
"oi_day_low": 852000
},
"NSE_FO:SIEMENS25MAY2900CE": {
"ohlc": {
"open": 166.55,
"high": 183.35,
"low": 154.4,
"close": 160
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 159.3,
"orders": 1
},
{
"quantity": 225,
"price": 159,
"orders": 3
},
{
"quantity": 150,
"price": 158,
"orders": 2
},
{
"quantity": 75,
"price": 156.8,
"orders": 1
},
{
"quantity": 75,
"price": 155.1,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 162.95,
"orders": 1
},
{
"quantity": 3600,
"price": 163,
"orders": 5
},
{
"quantity": 75,
"price": 163.2,
"orders": 1
},
{
"quantity": 75,
"price": 164.95,
"orders": 1
},
{
"quantity": 450,
"price": 165,
"orders": 6
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|41421",
"symbol": "SIEMENS25MAY2900CE",
"last_price": 160,
"volume": 333600,
"average_price": 168.7,
"oi": 160800,
"net_change": -6.5,
"total_buy_quantity": 4650,
"total_sell_quantity": 43200,
"lower_circuit_limit": 56.85,
"upper_circuit_limit": 276.15,
"last_trade_time": "1745488795425",
"oi_day_high": 167550,
"oi_day_low": 138450
},
"NSE_FO:CESC25MAY157.5PE": {
"ohlc": {
"open": 0,
"high": 0,
"low": 0,
"close": 0
},
"depth": {
"buy": [
{
"quantity": 5850,
"price": 4.6,
"orders": 2
},
{
"quantity": 146250,
"price": 3.05,
"orders": 1
},
{
"quantity": 2925,
"price": 0.1,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 5850,
"price": 8.4,
"orders": 2
},
{
"quantity": 146250,
"price": 10.5,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|80002",
"symbol": "CESC25MAY157.5PE",
"last_price": 0,
"volume": 0,
"average_price": 0,
"oi": 0,
"net_change": -13.2,
"total_buy_quantity": 155025,
"total_sell_quantity": 152100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.2,
"last_trade_time": "315513000000",
"oi_day_high": 0,
"oi_day_low": 0
},
"NSE_FO:BSE25MAY6500PE": {
"ohlc": {
"open": 480.05,
"high": 481,
"low": 420,
"close": 443.5
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 431,
"orders": 1
},
{
"quantity": 250,
"price": 430.95,
"orders": 2
},
{
"quantity": 125,
"price": 429.8,
"orders": 1
},
{
"quantity": 125,
"price": 428.9,
"orders": 1
},
{
"quantity": 250,
"price": 428.85,
"orders": 2
}
],
"sell": [
{
"quantity": 125,
"price": 438.2,
"orders": 1
},
{
"quantity": 500,
"price": 440.05,
"orders": 1
},
{
"quantity": 125,
"price": 440.1,
"orders": 1
},
{
"quantity": 125,
"price": 440.15,
"orders": 1
},
{
"quantity": 125,
"price": 447.25,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|35244",
"symbol": "BSE25MAY6500PE",
"last_price": 443.5,
"volume": 292000,
"average_price": 449.12,
"oi": 70750,
"net_change": -39.4,
"total_buy_quantity": 22625,
"total_sell_quantity": 11500,
"lower_circuit_limit": 149.35,
"upper_circuit_limit": 816.45,
"last_trade_time": "1745488775214",
"oi_day_high": 70750,
"oi_day_low": 21250
},
"NSE_FO:MFSL25MAY1240PE": {
"ohlc": {
"open": 48,
"high": 48,
"low": 43,
"close": 43
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 43.4,
"orders": 1
},
{
"quantity": 800,
"price": 43.35,
"orders": 1
},
{
"quantity": 800,
"price": 43.3,
"orders": 1
},
{
"quantity": 800,
"price": 41,
"orders": 1
},
{
"quantity": 800,
"price": 40,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 50.05,
"orders": 1
},
{
"quantity": 800,
"price": 50.1,
"orders": 1
},
{
"quantity": 800,
"price": 50.15,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|105474",
"symbol": "MFSL25MAY1240PE",
"last_price": 43,
"volume": 15200,
"average_price": 46.11,
"oi": 14400,
"net_change": -4.7,
"total_buy_quantity": 28000,
"total_sell_quantity": 2400,
"lower_circuit_limit": 18.75,
"upper_circuit_limit": 79.85,
"last_trade_time": "1745488410351",
"oi_day_high": 14400,
"oi_day_low": 6400
},
"NSE_FO:PNBHOUSING25MAY1000CE": {
"ohlc": {
"open": 62.9,
"high": 71.5,
"low": 58.45,
"close": 66.5
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 66.5,
"orders": 1
},
{
"quantity": 650,
"price": 66.15,
"orders": 1
},
{
"quantity": 3900,
"price": 66,
"orders": 6
},
{
"quantity": 650,
"price": 65.35,
"orders": 1
},
{
"quantity": 650,
"price": 65.15,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 67.3,
"orders": 1
},
{
"quantity": 650,
"price": 68.25,
"orders": 1
},
{
"quantity": 650,
"price": 68.8,
"orders": 1
},
{
"quantity": 650,
"price": 69.05,
"orders": 1
},
{
"quantity": 650,
"price": 69.45,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|130559",
"symbol": "PNBHOUSING25MAY1000CE",
"last_price": 66.5,
"volume": 664300,
"average_price": 67.33,
"oi": 302900,
"net_change": 6.5,
"total_buy_quantity": 28600,
"total_sell_quantity": 89050,
"lower_circuit_limit": 16.35,
"upper_circuit_limit": 103.65,
"last_trade_time": "1745488799520",
"oi_day_high": 302900,
"oi_day_low": 96850
},
"NSE_FO:NAUKRI25MAY7200PE": {
"ohlc": {
"open": 395.45,
"high": 395.45,
"low": 328,
"close": 330
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 333.45,
"orders": 1
},
{
"quantity": 75,
"price": 333.4,
"orders": 1
},
{
"quantity": 75,
"price": 332,
"orders": 1
},
{
"quantity": 75,
"price": 331.15,
"orders": 1
},
{
"quantity": 75,
"price": 325,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 345.5,
"orders": 1
},
{
"quantity": 75,
"price": 345.55,
"orders": 1
},
{
"quantity": 225,
"price": 351.85,
"orders": 1
},
{
"quantity": 150,
"price": 351.9,
"orders": 1
},
{
"quantity": 225,
"price": 357.95,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|107839",
"symbol": "NAUKRI25MAY7200PE",
"last_price": 330,
"volume": 4125,
"average_price": 350.94,
"oi": 3075,
"net_change": -53.9,
"total_buy_quantity": 3450,
"total_sell_quantity": 5925,
"lower_circuit_limit": 150.45,
"upper_circuit_limit": 617.35,
"last_trade_time": "1745488316586",
"oi_day_high": 3075,
"oi_day_low": 1725
},
"NSE_FO:PHOENIXLTD25MAY1650CE": {
"ohlc": {
"open": 126,
"high": 126,
"low": 107,
"close": 108.4
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 106.5,
"orders": 1
},
{
"quantity": 350,
"price": 106.45,
"orders": 1
},
{
"quantity": 350,
"price": 106.35,
"orders": 1
},
{
"quantity": 350,
"price": 106.3,
"orders": 1
},
{
"quantity": 350,
"price": 105.65,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 110.05,
"orders": 1
},
{
"quantity": 350,
"price": 110.1,
"orders": 1
},
{
"quantity": 350,
"price": 111.4,
"orders": 1
},
{
"quantity": 350,
"price": 111.45,
"orders": 1
},
{
"quantity": 350,
"price": 111.5,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|128671",
"symbol": "PHOENIXLTD25MAY1650CE",
"last_price": 108.4,
"volume": 6650,
"average_price": 114.44,
"oi": 10850,
"net_change": -6.5,
"total_buy_quantity": 4550,
"total_sell_quantity": 2450,
"lower_circuit_limit": 36.4,
"upper_circuit_limit": 193.4,
"last_trade_time": "1745488617023",
"oi_day_high": 10850,
"oi_day_low": 7700
},
"NSE_FO:GRASIM25MAY2720PE": {
"ohlc": {
"open": 94.55,
"high": 94.55,
"low": 67.85,
"close": 69.5
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 67,
"orders": 1
},
{
"quantity": 250,
"price": 65.3,
"orders": 1
},
{
"quantity": 250,
"price": 60,
"orders": 1
},
{
"quantity": 250,
"price": 53,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 250,
"price": 71,
"orders": 1
},
{
"quantity": 250,
"price": 74,
"orders": 1
},
{
"quantity": 250,
"price": 77,
"orders": 1
},
{
"quantity": 250,
"price": 79,
"orders": 1
},
{
"quantity": 10000,
"price": 99.1,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|84985",
"symbol": "GRASIM25MAY2720PE",
"last_price": 69.5,
"volume": 38250,
"average_price": 72.13,
"oi": 7750,
"net_change": -13.7,
"total_buy_quantity": 1000,
"total_sell_quantity": 11000,
"lower_circuit_limit": 43.25,
"upper_circuit_limit": 165.45,
"last_trade_time": "1745488680740",
"oi_day_high": 10250,
"oi_day_low": 750
},
"NSE_FO:GMRAIRPORT25MAY89PE": {
"ohlc": {
"open": 4,
"high": 4.05,
"low": 3.3,
"close": 3.55
},
"depth": {
"buy": [
{
"quantity": 16875,
"price": 3.45,
"orders": 3
},
{
"quantity": 11250,
"price": 3.4,
"orders": 2
},
{
"quantity": 11250,
"price": 3.35,
"orders": 2
},
{
"quantity": 45000,
"price": 3.3,
"orders": 8
},
{
"quantity": 11250,
"price": 3.25,
"orders": 2
}
],
"sell": [
{
"quantity": 16875,
"price": 3.6,
"orders": 3
},
{
"quantity": 11250,
"price": 3.65,
"orders": 2
},
{
"quantity": 11250,
"price": 3.7,
"orders": 2
},
{
"quantity": 16875,
"price": 3.75,
"orders": 3
},
{
"quantity": 5625,
"price": 3.8,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|90037",
"symbol": "GMRAIRPORT25MAY89PE",
"last_price": 3.55,
"volume": 455625,
"average_price": 3.56,
"oi": 180000,
"net_change": -0.8,
"total_buy_quantity": 438750,
"total_sell_quantity": 427500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.15,
"last_trade_time": "1745488715682",
"oi_day_high": 191250,
"oi_day_low": 33750
},
"NSE_FO:IIFL25MAY375PE": {
"ohlc": {
"open": 0,
"high": 0,
"low": 0,
"close": 0
},
"depth": {
"buy": [
{
"quantity": 1550,
"price": 15.3,
"orders": 1
},
{
"quantity": 77500,
"price": 15.25,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"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": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|102873",
"symbol": "IIFL25MAY375PE",
"last_price": 0,
"volume": 0,
"average_price": 0,
"oi": 0,
"net_change": -52.7,
"total_buy_quantity": 79050,
"total_sell_quantity": 0,
"lower_circuit_limit": 3.3,
"upper_circuit_limit": 43.3,
"last_trade_time": "315513000000",
"oi_day_high": 0,
"oi_day_low": 0
},
"NSE_FO:ADANIGREEN25MAY960CE": {
"ohlc": {
"open": 66.05,
"high": 75.5,
"low": 58,
"close": 74
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 73.3,
"orders": 1
},
{
"quantity": 375,
"price": 73,
"orders": 1
},
{
"quantity": 375,
"price": 72.95,
"orders": 1
},
{
"quantity": 375,
"price": 72.9,
"orders": 1
},
{
"quantity": 375,
"price": 72.85,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 74,
"orders": 1
},
{
"quantity": 375,
"price": 74.2,
"orders": 1
},
{
"quantity": 750,
"price": 74.4,
"orders": 2
},
{
"quantity": 1125,
"price": 74.5,
"orders": 2
},
{
"quantity": 750,
"price": 74.55,
"orders": 2
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|64784",
"symbol": "ADANIGREEN25MAY960CE",
"last_price": 74,
"volume": 1546125,
"average_price": 68.66,
"oi": 624000,
"net_change": 9.2,
"total_buy_quantity": 50250,
"total_sell_quantity": 52125,
"lower_circuit_limit": 10.1,
"upper_circuit_limit": 119.5,
"last_trade_time": "1745488798103",
"oi_day_high": 635625,
"oi_day_low": 147375
},
"NSE_FO:HINDALCO25MAY630CE": {
"ohlc": {
"open": 29,
"high": 31.35,
"low": 26.5,
"close": 27.25
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 27.05,
"orders": 1
},
{
"quantity": 4200,
"price": 27,
"orders": 3
},
{
"quantity": 2800,
"price": 26.95,
"orders": 2
},
{
"quantity": 2800,
"price": 26.9,
"orders": 2
},
{
"quantity": 2800,
"price": 26.85,
"orders": 2
}
],
"sell": [
{
"quantity": 1400,
"price": 27.3,
"orders": 1
},
{
"quantity": 4200,
"price": 27.35,
"orders": 3
},
{
"quantity": 1400,
"price": 27.4,
"orders": 1
},
{
"quantity": 1400,
"price": 27.5,
"orders": 1
},
{
"quantity": 1400,
"price": 27.6,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|96927",
"symbol": "HINDALCO25MAY630CE",
"last_price": 27.25,
"volume": 1013600,
"average_price": 28.76,
"oi": 907200,
"net_change": -2.8,
"total_buy_quantity": 81200,
"total_sell_quantity": 112000,
"lower_circuit_limit": 8.95,
"upper_circuit_limit": 51.15,
"last_trade_time": "1745488780205",
"oi_day_high": 925400,
"oi_day_low": 547400
},
"NSE_FO:LTIM25MAY4550CE": {
"ohlc": {
"open": 226,
"high": 242,
"low": 164.95,
"close": 198.85
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 196.05,
"orders": 1
},
{
"quantity": 150,
"price": 196,
"orders": 1
},
{
"quantity": 450,
"price": 195.3,
"orders": 1
},
{
"quantity": 150,
"price": 195.25,
"orders": 1
},
{
"quantity": 600,
"price": 194.4,
"orders": 2
}
],
"sell": [
{
"quantity": 300,
"price": 198.95,
"orders": 1
},
{
"quantity": 300,
"price": 199,
"orders": 2
},
{
"quantity": 1050,
"price": 199.95,
"orders": 3
},
{
"quantity": 150,
"price": 200,
"orders": 1
},
{
"quantity": 450,
"price": 202.15,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|115837",
"symbol": "LTIM25MAY4550CE",
"last_price": 198.85,
"volume": 161700,
"average_price": 189.16,
"oi": 33750,
"net_change": -41.7,
"total_buy_quantity": 12600,
"total_sell_quantity": 18150,
"lower_circuit_limit": 96.8,
"upper_circuit_limit": 384.3,
"last_trade_time": "1745488796806",
"oi_day_high": 37500,
"oi_day_low": 17250
},
"NSE_FO:SONACOMS25MAY470CE": {
"ohlc": {
"open": 23.05,
"high": 30.4,
"low": 20.85,
"close": 23.15
},
"depth": {
"buy": [
{
"quantity": 1550,
"price": 23,
"orders": 2
},
{
"quantity": 775,
"price": 20.5,
"orders": 1
},
{
"quantity": 775,
"price": 20.2,
"orders": 1
},
{
"quantity": 2325,
"price": 20,
"orders": 3
},
{
"quantity": 46500,
"price": 16.05,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 23.4,
"orders": 1
},
{
"quantity": 775,
"price": 23.7,
"orders": 1
},
{
"quantity": 775,
"price": 23.95,
"orders": 1
},
{
"quantity": 775,
"price": 25,
"orders": 1
},
{
"quantity": 775,
"price": 27,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|139021",
"symbol": "SONACOMS25MAY470CE",
"last_price": 23.15,
"volume": 237150,
"average_price": 25.31,
"oi": 139500,
"net_change": -2.45,
"total_buy_quantity": 58900,
"total_sell_quantity": 31775,
"lower_circuit_limit": 5.6,
"upper_circuit_limit": 45.6,
"last_trade_time": "1745488766605",
"oi_day_high": 139500,
"oi_day_low": 104625
},
"NSE_FO:IDEA25MAY8PE": {
"ohlc": {
"open": 0.6,
"high": 0.6,
"low": 0.45,
"close": 0.5
},
"depth": {
"buy": [
{
"quantity": 3360000,
"price": 0.5,
"orders": 20
},
{
"quantity": 13960000,
"price": 0.45,
"orders": 34
},
{
"quantity": 16200000,
"price": 0.4,
"orders": 22
},
{
"quantity": 10240000,
"price": 0.35,
"orders": 10
},
{
"quantity": 10800000,
"price": 0.3,
"orders": 21
}
],
"sell": [
{
"quantity": 14400000,
"price": 0.55,
"orders": 48
},
{
"quantity": 6520000,
"price": 0.6,
"orders": 38
},
{
"quantity": 3080000,
"price": 0.65,
"orders": 14
},
{
"quantity": 3040000,
"price": 0.7,
"orders": 16
},
{
"quantity": 2760000,
"price": 0.75,
"orders": 11
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|91447",
"symbol": "IDEA25MAY8PE",
"last_price": 0.5,
"volume": 78200000,
"average_price": 0.51,
"oi": 113000000,
"net_change": -0.1,
"total_buy_quantity": 77760000,
"total_sell_quantity": 31560000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.6,
"last_trade_time": "1745488788168",
"oi_day_high": 113000000,
"oi_day_low": 85000000
},
"NSE_FO:SBILIFE25MAY1600CE": {
"ohlc": {
"open": 64.05,
"high": 78.8,
"low": 59.5,
"close": 62
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 60.2,
"orders": 1
},
{
"quantity": 750,
"price": 60.05,
"orders": 1
},
{
"quantity": 750,
"price": 60,
"orders": 2
},
{
"quantity": 375,
"price": 59.9,
"orders": 1
},
{
"quantity": 750,
"price": 57.6,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 63,
"orders": 1
},
{
"quantity": 2250,
"price": 65,
"orders": 2
},
{
"quantity": 750,
"price": 65.45,
"orders": 1
},
{
"quantity": 750,
"price": 65.5,
"orders": 1
},
{
"quantity": 750,
"price": 68.95,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|121367",
"symbol": "SBILIFE25MAY1600CE",
"last_price": 62,
"volume": 246000,
"average_price": 67.56,
"oi": 99000,
"net_change": -5.3,
"total_buy_quantity": 7125,
"total_sell_quantity": 36000,
"lower_circuit_limit": 24.15,
"upper_circuit_limit": 110.45,
"last_trade_time": "1745488764906",
"oi_day_high": 116250,
"oi_day_low": 93000
},
"NSE_FO:MAXHEALTH25MAY1120CE": {
"ohlc": {
"open": 57.1,
"high": 59.8,
"low": 50.3,
"close": 51.25
},
"depth": {
"buy": [
{
"quantity": 1575,
"price": 50.55,
"orders": 1
},
{
"quantity": 525,
"price": 50.5,
"orders": 1
},
{
"quantity": 1575,
"price": 50.05,
"orders": 1
},
{
"quantity": 1050,
"price": 50,
"orders": 2
},
{
"quantity": 525,
"price": 49.9,
"orders": 1
}
],
"sell": [
{
"quantity": 1575,
"price": 51.95,
"orders": 1
},
{
"quantity": 525,
"price": 52,
"orders": 1
},
{
"quantity": 1575,
"price": 52.35,
"orders": 1
},
{
"quantity": 525,
"price": 52.4,
"orders": 1
},
{
"quantity": 525,
"price": 52.5,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|104845",
"symbol": "MAXHEALTH25MAY1120CE",
"last_price": 51.25,
"volume": 85575,
"average_price": 53.64,
"oi": 63000,
"net_change": -13.35,
"total_buy_quantity": 37800,
"total_sell_quantity": 51450,
"lower_circuit_limit": 17.7,
"upper_circuit_limit": 111.5,
"last_trade_time": "1745488617905",
"oi_day_high": 68775,
"oi_day_low": 32550
},
"NSE_FO:ABCAPITAL25MAY202.5PE": {
"ohlc": {
"open": 7.2,
"high": 7.9,
"low": 7.15,
"close": 7.9
},
"depth": {
"buy": [
{
"quantity": 2700,
"price": 7.8,
"orders": 1
},
{
"quantity": 2700,
"price": 7.75,
"orders": 1
},
{
"quantity": 5400,
"price": 7.5,
"orders": 1
},
{
"quantity": 2700,
"price": 7.45,
"orders": 1
},
{
"quantity": 5400,
"price": 7.1,
"orders": 1
}
],
"sell": [
{
"quantity": 2700,
"price": 8.05,
"orders": 1
},
{
"quantity": 2700,
"price": 8.1,
"orders": 1
},
{
"quantity": 2700,
"price": 8.2,
"orders": 1
},
{
"quantity": 8100,
"price": 8.3,
"orders": 1
},
{
"quantity": 5400,
"price": 8.35,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|65398",
"symbol": "ABCAPITAL25MAY202.5PE",
"last_price": 7.9,
"volume": 56700,
"average_price": 7.52,
"oi": 32400,
"net_change": -13.65,
"total_buy_quantity": 175500,
"total_sell_quantity": 218700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.35,
"last_trade_time": "1745488754619",
"oi_day_high": 35100,
"oi_day_low": 2700
},
"NSE_FO:INDUSTOWER25MAY405PE": {
"ohlc": {
"open": 21.4,
"high": 21.4,
"low": 17.2,
"close": 17.65
},
"depth": {
"buy": [
{
"quantity": 3400,
"price": 17.65,
"orders": 2
},
{
"quantity": 1700,
"price": 17.6,
"orders": 1
},
{
"quantity": 1700,
"price": 17.5,
"orders": 1
},
{
"quantity": 1700,
"price": 17.45,
"orders": 1
},
{
"quantity": 1700,
"price": 17.4,
"orders": 1
}
],
"sell": [
{
"quantity": 3400,
"price": 17.85,
"orders": 2
},
{
"quantity": 1700,
"price": 17.9,
"orders": 1
},
{
"quantity": 1700,
"price": 17.95,
"orders": 1
},
{
"quantity": 1700,
"price": 18,
"orders": 1
},
{
"quantity": 1700,
"price": 18.05,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|105219",
"symbol": "INDUSTOWER25MAY405PE",
"last_price": 17.65,
"volume": 185300,
"average_price": 18.39,
"oi": 158100,
"net_change": -2.6,
"total_buy_quantity": 107100,
"total_sell_quantity": 117300,
"lower_circuit_limit": 0.25,
"upper_circuit_limit": 40.25,
"last_trade_time": "1745488799493",
"oi_day_high": 176800,
"oi_day_low": 130900
},
"NSE_FO:SRF25MAY3050CE": {
"ohlc": {
"open": 111.95,
"high": 141.45,
"low": 111.95,
"close": 123
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 123,
"orders": 1
},
{
"quantity": 375,
"price": 120,
"orders": 1
},
{
"quantity": 375,
"price": 115.8,
"orders": 1
},
{
"quantity": 750,
"price": 110,
"orders": 1
},
{
"quantity": 375,
"price": 105,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 135.85,
"orders": 1
},
{
"quantity": 375,
"price": 136,
"orders": 1
},
{
"quantity": 375,
"price": 136.5,
"orders": 1
},
{
"quantity": 375,
"price": 138,
"orders": 1
},
{
"quantity": 750,
"price": 138.3,
"orders": 2
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|139437",
"symbol": "SRF25MAY3050CE",
"last_price": 123,
"volume": 106875,
"average_price": 130.39,
"oi": 55875,
"net_change": 9.95,
"total_buy_quantity": 9750,
"total_sell_quantity": 10875,
"lower_circuit_limit": 29.85,
"upper_circuit_limit": 196.25,
"last_trade_time": "1745488712467",
"oi_day_high": 56250,
"oi_day_low": 40875
},
"NSE_FO:ESCORTS25MAY3400PE": {
"ohlc": {
"open": 119.85,
"high": 156.6,
"low": 111,
"close": 132.1
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 132.55,
"orders": 1
},
{
"quantity": 150,
"price": 132.5,
"orders": 1
},
{
"quantity": 150,
"price": 132.4,
"orders": 1
},
{
"quantity": 300,
"price": 109.65,
"orders": 1
},
{
"quantity": 150,
"price": 109.6,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 138.95,
"orders": 1
},
{
"quantity": 150,
"price": 139,
"orders": 1
},
{
"quantity": 150,
"price": 140.85,
"orders": 1
},
{
"quantity": 450,
"price": 140.95,
"orders": 1
},
{
"quantity": 150,
"price": 141,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|81712",
"symbol": "ESCORTS25MAY3400PE",
"last_price": 132.1,
"volume": 34650,
"average_price": 136.64,
"oi": 31050,
"net_change": 13.05,
"total_buy_quantity": 1050,
"total_sell_quantity": 2100,
"lower_circuit_limit": 38.4,
"upper_circuit_limit": 199.7,
"last_trade_time": "1745488749780",
"oi_day_high": 31500,
"oi_day_low": 15300
},
"NSE_FO:JIOFIN25MAY260PE": {
"ohlc": {
"open": 11.5,
"high": 11.5,
"low": 9.85,
"close": 10
},
"depth": {
"buy": [
{
"quantity": 4950,
"price": 10.05,
"orders": 3
},
{
"quantity": 3300,
"price": 10,
"orders": 2
},
{
"quantity": 9900,
"price": 9.95,
"orders": 5
},
{
"quantity": 11550,
"price": 9.9,
"orders": 6
},
{
"quantity": 9900,
"price": 9.85,
"orders": 5
}
],
"sell": [
{
"quantity": 1650,
"price": 10.1,
"orders": 1
},
{
"quantity": 3300,
"price": 10.15,
"orders": 1
},
{
"quantity": 6600,
"price": 10.2,
"orders": 3
},
{
"quantity": 6600,
"price": 10.25,
"orders": 3
},
{
"quantity": 4950,
"price": 10.3,
"orders": 3
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|97765",
"symbol": "JIOFIN25MAY260PE",
"last_price": 10,
"volume": 4106850,
"average_price": 10.49,
"oi": 2468400,
"net_change": -0.9,
"total_buy_quantity": 204600,
"total_sell_quantity": 235950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.9,
"last_trade_time": "1745488797942",
"oi_day_high": 2658150,
"oi_day_low": 1544400
},
"NSE_FO:APOLLOTYRE25MAY470CE": {
"ohlc": {
"open": 17,
"high": 22.9,
"low": 15,
"close": 21
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 20.25,
"orders": 1
},
{
"quantity": 1700,
"price": 20.2,
"orders": 1
},
{
"quantity": 1700,
"price": 19.65,
"orders": 1
},
{
"quantity": 5100,
"price": 19.1,
"orders": 1
},
{
"quantity": 1700,
"price": 19.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1700,
"price": 21.45,
"orders": 1
},
{
"quantity": 1700,
"price": 21.5,
"orders": 1
},
{
"quantity": 6800,
"price": 21.8,
"orders": 2
},
{
"quantity": 1700,
"price": 21.85,
"orders": 1
},
{
"quantity": 5100,
"price": 21.95,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|68710",
"symbol": "APOLLOTYRE25MAY470CE",
"last_price": 21,
"volume": 608600,
"average_price": 19.46,
"oi": 193800,
"net_change": 4.45,
"total_buy_quantity": 146200,
"total_sell_quantity": 130900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.55,
"last_trade_time": "1745488789488",
"oi_day_high": 205700,
"oi_day_low": 69700
},
"NSE_FO:INDUSINDBK25MAY820PE": {
"ohlc": {
"open": 47,
"high": 48.75,
"low": 36.45,
"close": 44.25
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 44.05,
"orders": 1
},
{
"quantity": 500,
"price": 43.75,
"orders": 1
},
{
"quantity": 500,
"price": 43.7,
"orders": 1
},
{
"quantity": 2000,
"price": 43.65,
"orders": 4
},
{
"quantity": 500,
"price": 43.6,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 44.25,
"orders": 1
},
{
"quantity": 1000,
"price": 44.55,
"orders": 2
},
{
"quantity": 1000,
"price": 44.6,
"orders": 2
},
{
"quantity": 500,
"price": 44.65,
"orders": 1
},
{
"quantity": 1000,
"price": 44.7,
"orders": 2
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|94523",
"symbol": "INDUSINDBK25MAY820PE",
"last_price": 44.25,
"volume": 2030000,
"average_price": 42.55,
"oi": 393000,
"net_change": -11.9,
"total_buy_quantity": 81000,
"total_sell_quantity": 78500,
"lower_circuit_limit": 1.05,
"upper_circuit_limit": 93.95,
"last_trade_time": "1745488780778",
"oi_day_high": 459500,
"oi_day_low": 186000
},
"NSE_FO:LICI25MAY820CE": {
"ohlc": {
"open": 31.15,
"high": 31.95,
"low": 26.4,
"close": 27.75
},
"depth": {
"buy": [
{
"quantity": 1150,
"price": 27.15,
"orders": 1
},
{
"quantity": 1725,
"price": 27.1,
"orders": 1
},
{
"quantity": 3450,
"price": 26.75,
"orders": 2
},
{
"quantity": 575,
"price": 26.7,
"orders": 1
},
{
"quantity": 1725,
"price": 26.6,
"orders": 1
}
],
"sell": [
{
"quantity": 1725,
"price": 28.15,
"orders": 2
},
{
"quantity": 575,
"price": 28.2,
"orders": 1
},
{
"quantity": 1725,
"price": 28.3,
"orders": 1
},
{
"quantity": 575,
"price": 28.4,
"orders": 1
},
{
"quantity": 1725,
"price": 28.7,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|101390",
"symbol": "LICI25MAY820CE",
"last_price": 27.75,
"volume": 128800,
"average_price": 28.69,
"oi": 117300,
"net_change": -3.35,
"total_buy_quantity": 64400,
"total_sell_quantity": 32775,
"lower_circuit_limit": 5.25,
"upper_circuit_limit": 56.95,
"last_trade_time": "1745488569750",
"oi_day_high": 117875,
"oi_day_low": 78200
},
"NSE_FO:SHRIRAMFIN25MAY700PE": {
"ohlc": {
"open": 34.2,
"high": 37.5,
"low": 32.35,
"close": 33.85
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 33.7,
"orders": 1
},
{
"quantity": 750,
"price": 33.65,
"orders": 1
},
{
"quantity": 750,
"price": 33.6,
"orders": 1
},
{
"quantity": 750,
"price": 33.55,
"orders": 1
},
{
"quantity": 750,
"price": 33.4,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 34.5,
"orders": 1
},
{
"quantity": 750,
"price": 34.55,
"orders": 1
},
{
"quantity": 750,
"price": 34.85,
"orders": 1
},
{
"quantity": 1500,
"price": 34.9,
"orders": 2
},
{
"quantity": 750,
"price": 34.95,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|122657",
"symbol": "SHRIRAMFIN25MAY700PE",
"last_price": 33.85,
"volume": 470250,
"average_price": 34.3,
"oi": 257250,
"net_change": 0.45,
"total_buy_quantity": 52500,
"total_sell_quantity": 23250,
"lower_circuit_limit": 12.55,
"upper_circuit_limit": 54.25,
"last_trade_time": "1745488764149",
"oi_day_high": 257250,
"oi_day_low": 204750
},
"NSE_FO:MOTHERSON25MAY135CE": {
"ohlc": {
"open": 8.15,
"high": 9.1,
"low": 7.05,
"close": 7.4
},
"depth": {
"buy": [
{
"quantity": 3550,
"price": 7.4,
"orders": 1
},
{
"quantity": 10650,
"price": 7.35,
"orders": 3
},
{
"quantity": 17750,
"price": 7.3,
"orders": 5
},
{
"quantity": 17750,
"price": 7.25,
"orders": 4
},
{
"quantity": 17750,
"price": 7.2,
"orders": 1
}
],
"sell": [
{
"quantity": 7100,
"price": 7.55,
"orders": 2
},
{
"quantity": 7100,
"price": 7.6,
"orders": 2
},
{
"quantity": 7100,
"price": 7.65,
"orders": 2
},
{
"quantity": 10650,
"price": 7.7,
"orders": 3
},
{
"quantity": 24850,
"price": 7.75,
"orders": 2
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|105895",
"symbol": "MOTHERSON25MAY135CE",
"last_price": 7.4,
"volume": 2318150,
"average_price": 8.14,
"oi": 1473250,
"net_change": -0.35,
"total_buy_quantity": 415350,
"total_sell_quantity": 511200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.75,
"last_trade_time": "1745488793510",
"oi_day_high": 1476800,
"oi_day_low": 994000
},
"NSE_FO:CHOLAFIN25MAY1540CE": {
"ohlc": {
"open": 89.4,
"high": 89.4,
"low": 76.95,
"close": 83.3
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 85,
"orders": 1
},
{
"quantity": 625,
"price": 84.9,
"orders": 1
},
{
"quantity": 625,
"price": 84.2,
"orders": 1
},
{
"quantity": 3125,
"price": 82.45,
"orders": 1
},
{
"quantity": 3125,
"price": 78.3,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 86.5,
"orders": 1
},
{
"quantity": 625,
"price": 86.65,
"orders": 1
},
{
"quantity": 1250,
"price": 87.75,
"orders": 2
},
{
"quantity": 625,
"price": 88.15,
"orders": 1
},
{
"quantity": 3125,
"price": 88.5,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|80759",
"symbol": "CHOLAFIN25MAY1540CE",
"last_price": 83.3,
"volume": 106250,
"average_price": 81.35,
"oi": 79375,
"net_change": -11.35,
"total_buy_quantity": 10625,
"total_sell_quantity": 26875,
"lower_circuit_limit": 32.2,
"upper_circuit_limit": 157.1,
"last_trade_time": "1745488764245",
"oi_day_high": 85625,
"oi_day_low": 30625
},
"NSE_FO:HDFCAMC25MAY4550PE": {
"ohlc": {
"open": 160,
"high": 160,
"low": 143.15,
"close": 159
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 151.5,
"orders": 1
},
{
"quantity": 150,
"price": 151.45,
"orders": 1
},
{
"quantity": 150,
"price": 100,
"orders": 1
},
{
"quantity": 6000,
"price": 99.4,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 150,
"price": 160.95,
"orders": 1
},
{
"quantity": 150,
"price": 161,
"orders": 1
},
{
"quantity": 150,
"price": 162.45,
"orders": 1
},
{
"quantity": 150,
"price": 164,
"orders": 1
},
{
"quantity": 150,
"price": 164.05,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|93473",
"symbol": "HDFCAMC25MAY4550PE",
"last_price": 159,
"volume": 4200,
"average_price": 150.98,
"oi": 1500,
"net_change": 7.65,
"total_buy_quantity": 6450,
"total_sell_quantity": 2850,
"lower_circuit_limit": 27.75,
"upper_circuit_limit": 274.95,
"last_trade_time": "1745487015822",
"oi_day_high": 1500,
"oi_day_low": 600
},
"NSE_FO:IRB25MAY48PE": {
"ohlc": {
"open": 2.4,
"high": 2.4,
"low": 2.1,
"close": 2.35
},
"depth": {
"buy": [
{
"quantity": 20500,
"price": 2.25,
"orders": 2
},
{
"quantity": 51250,
"price": 1.9,
"orders": 1
},
{
"quantity": 20500,
"price": 1.85,
"orders": 1
},
{
"quantity": 10250,
"price": 1.7,
"orders": 1
},
{
"quantity": 10250,
"price": 1.6,
"orders": 1
}
],
"sell": [
{
"quantity": 10250,
"price": 2.4,
"orders": 1
},
{
"quantity": 82000,
"price": 2.45,
"orders": 8
},
{
"quantity": 215250,
"price": 4.25,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|95827",
"symbol": "IRB25MAY48PE",
"last_price": 2.35,
"volume": 256250,
"average_price": 2.24,
"oi": 481750,
"net_change": 0.15,
"total_buy_quantity": 666250,
"total_sell_quantity": 307500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.9,
"last_trade_time": "1745487535017",
"oi_day_high": 502250,
"oi_day_low": 358750
},
"NSE_FO:PIDILITIND25MAY3080PE": {
"ohlc": {
"open": 88,
"high": 92,
"low": 85,
"close": 85
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 87.25,
"orders": 1
},
{
"quantity": 10000,
"price": 55.95,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 250,
"price": 97.45,
"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": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|116029",
"symbol": "PIDILITIND25MAY3080PE",
"last_price": 85,
"volume": 750,
"average_price": 88.33,
"oi": 1250,
"net_change": -19.65,
"total_buy_quantity": 10250,
"total_sell_quantity": 250,
"lower_circuit_limit": 34.75,
"upper_circuit_limit": 146.55,
"last_trade_time": "1745486388929",
"oi_day_high": 1250,
"oi_day_low": 1250
},
"NSE_FO:KOTAKBANK25MAY2220PE": {
"ohlc": {
"open": 78.9,
"high": 78.9,
"low": 70.85,
"close": 74.05
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 74.05,
"orders": 1
},
{
"quantity": 800,
"price": 74,
"orders": 2
},
{
"quantity": 400,
"price": 72.2,
"orders": 1
},
{
"quantity": 800,
"price": 72.15,
"orders": 2
},
{
"quantity": 2000,
"price": 72.1,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 74.9,
"orders": 1
},
{
"quantity": 400,
"price": 74.95,
"orders": 1
},
{
"quantity": 400,
"price": 75.85,
"orders": 1
},
{
"quantity": 400,
"price": 75.9,
"orders": 1
},
{
"quantity": 400,
"price": 77.25,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|112103",
"symbol": "KOTAKBANK25MAY2220PE",
"last_price": 74.05,
"volume": 289200,
"average_price": 74.61,
"oi": 99600,
"net_change": 3.6,
"total_buy_quantity": 25200,
"total_sell_quantity": 9200,
"lower_circuit_limit": 25.8,
"upper_circuit_limit": 115.1,
"last_trade_time": "1745488776961",
"oi_day_high": 104800,
"oi_day_low": 50000
},
"NSE_FO:TATATECH25MAY720CE": {
"ohlc": {
"open": 27,
"high": 32.85,
"low": 23,
"close": 27.5
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 27.65,
"orders": 1
},
{
"quantity": 700,
"price": 27.6,
"orders": 1
},
{
"quantity": 700,
"price": 27.3,
"orders": 1
},
{
"quantity": 700,
"price": 27.15,
"orders": 1
},
{
"quantity": 700,
"price": 27,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 27.95,
"orders": 1
},
{
"quantity": 1400,
"price": 28,
"orders": 2
},
{
"quantity": 1400,
"price": 28.2,
"orders": 1
},
{
"quantity": 700,
"price": 28.25,
"orders": 1
},
{
"quantity": 1400,
"price": 28.75,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|131284",
"symbol": "TATATECH25MAY720CE",
"last_price": 27.5,
"volume": 609700,
"average_price": 28.85,
"oi": 282800,
"net_change": 1.5,
"total_buy_quantity": 63700,
"total_sell_quantity": 35000,
"lower_circuit_limit": 6,
"upper_circuit_limit": 46,
"last_trade_time": "1745488785108",
"oi_day_high": 282800,
"oi_day_low": 231000
},
"NSE_FO:RECLTD25MAY440CE": {
"ohlc": {
"open": 24.2,
"high": 25.8,
"low": 22,
"close": 22.05
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 22.05,
"orders": 1
},
{
"quantity": 7000,
"price": 22,
"orders": 4
},
{
"quantity": 2000,
"price": 21.9,
"orders": 2
},
{
"quantity": 2000,
"price": 21.85,
"orders": 2
},
{
"quantity": 1000,
"price": 21.8,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 22.35,
"orders": 1
},
{
"quantity": 11000,
"price": 22.5,
"orders": 2
},
{
"quantity": 1000,
"price": 22.55,
"orders": 1
},
{
"quantity": 2000,
"price": 22.6,
"orders": 2
},
{
"quantity": 1000,
"price": 22.65,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|119728",
"symbol": "RECLTD25MAY440CE",
"last_price": 22.05,
"volume": 1638000,
"average_price": 23.65,
"oi": 1282000,
"net_change": -1.8,
"total_buy_quantity": 118000,
"total_sell_quantity": 235000,
"lower_circuit_limit": 2.8,
"upper_circuit_limit": 44.9,
"last_trade_time": "1745488792295",
"oi_day_high": 1284000,
"oi_day_low": 952000
},
"NSE_FO:ABB25MAY5700CE": {
"ohlc": {
"open": 279.95,
"high": 285.55,
"low": 233.9,
"close": 241.4
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 239.8,
"orders": 2
},
{
"quantity": 125,
"price": 239.75,
"orders": 1
},
{
"quantity": 250,
"price": 239.45,
"orders": 2
},
{
"quantity": 125,
"price": 238.5,
"orders": 1
},
{
"quantity": 125,
"price": 238.05,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 244.15,
"orders": 1
},
{
"quantity": 125,
"price": 244.2,
"orders": 1
},
{
"quantity": 125,
"price": 244.25,
"orders": 1
},
{
"quantity": 125,
"price": 246.1,
"orders": 1
},
{
"quantity": 125,
"price": 247.5,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|65241",
"symbol": "ABB25MAY5700CE",
"last_price": 241.4,
"volume": 75625,
"average_price": 257.93,
"oi": 51750,
"net_change": -34.75,
"total_buy_quantity": 8250,
"total_sell_quantity": 11875,
"lower_circuit_limit": 55.65,
"upper_circuit_limit": 496.65,
"last_trade_time": "1745488763920",
"oi_day_high": 51750,
"oi_day_low": 38500
},
"NSE_FO:INDIANB25MAY570PE": {
"ohlc": {
"open": 26.95,
"high": 26.95,
"low": 24.1,
"close": 25.6
},
"depth": {
"buy": [
{
"quantity": 950,
"price": 24.55,
"orders": 1
},
{
"quantity": 950,
"price": 24.5,
"orders": 1
},
{
"quantity": 2850,
"price": 24.3,
"orders": 1
},
{
"quantity": 950,
"price": 24.25,
"orders": 1
},
{
"quantity": 2850,
"price": 23.95,
"orders": 1
}
],
"sell": [
{
"quantity": 2850,
"price": 25.6,
"orders": 1
},
{
"quantity": 950,
"price": 25.65,
"orders": 1
},
{
"quantity": 2850,
"price": 26.35,
"orders": 1
},
{
"quantity": 950,
"price": 26.4,
"orders": 1
},
{
"quantity": 2850,
"price": 26.8,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|103523",
"symbol": "INDIANB25MAY570PE",
"last_price": 25.6,
"volume": 25650,
"average_price": 25.01,
"oi": 22800,
"net_change": -2,
"total_buy_quantity": 92150,
"total_sell_quantity": 15200,
"lower_circuit_limit": 4.7,
"upper_circuit_limit": 44.7,
"last_trade_time": "1745488730832",
"oi_day_high": 22800,
"oi_day_low": 12350
},
"NSE_FO:BHARATFORG25MAY1100CE": {
"ohlc": {
"open": 59,
"high": 59,
"low": 46.2,
"close": 52
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 51.05,
"orders": 2
},
{
"quantity": 500,
"price": 51,
"orders": 1
},
{
"quantity": 500,
"price": 50.9,
"orders": 1
},
{
"quantity": 500,
"price": 45,
"orders": 1
},
{
"quantity": 1000,
"price": 42,
"orders": 2
}
],
"sell": [
{
"quantity": 1000,
"price": 52.5,
"orders": 1
},
{
"quantity": 500,
"price": 52.9,
"orders": 1
},
{
"quantity": 500,
"price": 52.95,
"orders": 1
},
{
"quantity": 500,
"price": 53,
"orders": 1
},
{
"quantity": 500,
"price": 53.1,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|74775",
"symbol": "BHARATFORG25MAY1100CE",
"last_price": 52,
"volume": 337500,
"average_price": 51.24,
"oi": 274500,
"net_change": -10.3,
"total_buy_quantity": 31500,
"total_sell_quantity": 65500,
"lower_circuit_limit": 14.85,
"upper_circuit_limit": 109.75,
"last_trade_time": "1745488785085",
"oi_day_high": 278000,
"oi_day_low": 207500
},
"NSE_FO:SJVN25MAY99CE": {
"ohlc": {
"open": 7.5,
"high": 7.55,
"low": 4.8,
"close": 5.45
},
"depth": {
"buy": [
{
"quantity": 14175,
"price": 5.15,
"orders": 3
},
{
"quantity": 14175,
"price": 5.1,
"orders": 3
},
{
"quantity": 4725,
"price": 5.05,
"orders": 1
},
{
"quantity": 4725,
"price": 4.85,
"orders": 1
},
{
"quantity": 9450,
"price": 4.8,
"orders": 2
}
],
"sell": [
{
"quantity": 33075,
"price": 5.4,
"orders": 6
},
{
"quantity": 18900,
"price": 5.45,
"orders": 3
},
{
"quantity": 14175,
"price": 5.5,
"orders": 2
},
{
"quantity": 14175,
"price": 5.55,
"orders": 2
},
{
"quantity": 18900,
"price": 5.6,
"orders": 3
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|138190",
"symbol": "SJVN25MAY99CE",
"last_price": 5.45,
"volume": 259875,
"average_price": 5.95,
"oi": 141750,
"net_change": -0.95,
"total_buy_quantity": 344925,
"total_sell_quantity": 420525,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.4,
"last_trade_time": "1745486671697",
"oi_day_high": 141750,
"oi_day_low": 89775
},
"NSE_FO:BALKRISIND25MAY2580CE": {
"ohlc": {
"open": 100.3,
"high": 100.3,
"low": 100.3,
"close": 100.3
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 103.95,
"orders": 1
},
{
"quantity": 9000,
"price": 61.4,
"orders": 1
},
{
"quantity": 300,
"price": 60,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 300,
"price": 111.9,
"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": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|72896",
"symbol": "BALKRISIND25MAY2580CE",
"last_price": 100.3,
"volume": 300,
"average_price": 100.3,
"oi": 1200,
"net_change": 23.35,
"total_buy_quantity": 9600,
"total_sell_quantity": 300,
"lower_circuit_limit": 44.1,
"upper_circuit_limit": 201.6,
"last_trade_time": "1745485120134",
"oi_day_high": 1200,
"oi_day_low": 1200
},
"NSE_FO:SUNPHARMA25MAY1800PE": {
"ohlc": {
"open": 68.8,
"high": 69.5,
"low": 50,
"close": 50.85
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 51.2,
"orders": 1
},
{
"quantity": 350,
"price": 51.05,
"orders": 1
},
{
"quantity": 1050,
"price": 51,
"orders": 3
},
{
"quantity": 1050,
"price": 50.95,
"orders": 1
},
{
"quantity": 700,
"price": 50.9,
"orders": 2
}
],
"sell": [
{
"quantity": 350,
"price": 51.95,
"orders": 1
},
{
"quantity": 350,
"price": 52,
"orders": 1
},
{
"quantity": 350,
"price": 52.05,
"orders": 1
},
{
"quantity": 700,
"price": 52.1,
"orders": 2
},
{
"quantity": 700,
"price": 52.5,
"orders": 2
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|125707",
"symbol": "SUNPHARMA25MAY1800PE",
"last_price": 50.85,
"volume": 303800,
"average_price": 56.58,
"oi": 115150,
"net_change": -13.6,
"total_buy_quantity": 25900,
"total_sell_quantity": 32200,
"lower_circuit_limit": 29.95,
"upper_circuit_limit": 98.95,
"last_trade_time": "1745488708737",
"oi_day_high": 118300,
"oi_day_low": 39900
},
"NSE_FO:TITAN25MAY3380PE": {
"ohlc": {
"open": 106.7,
"high": 110.3,
"low": 94.3,
"close": 99.5
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 96.9,
"orders": 1
},
{
"quantity": 525,
"price": 96.85,
"orders": 1
},
{
"quantity": 175,
"price": 96.6,
"orders": 1
},
{
"quantity": 525,
"price": 96.55,
"orders": 2
},
{
"quantity": 175,
"price": 96.5,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 99.7,
"orders": 1
},
{
"quantity": 175,
"price": 99.75,
"orders": 1
},
{
"quantity": 175,
"price": 100.15,
"orders": 1
},
{
"quantity": 175,
"price": 100.75,
"orders": 1
},
{
"quantity": 700,
"price": 100.8,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|144457",
"symbol": "TITAN25MAY3380PE",
"last_price": 99.5,
"volume": 60725,
"average_price": 102.6,
"oi": 36225,
"net_change": -12.1,
"total_buy_quantity": 15225,
"total_sell_quantity": 9800,
"lower_circuit_limit": 39.8,
"upper_circuit_limit": 183.4,
"last_trade_time": "1745488785014",
"oi_day_high": 36750,
"oi_day_low": 1925
},
"NSE_FO:NHPC25MAY89CE": {
"ohlc": {
"open": 5.6,
"high": 5.6,
"low": 4.8,
"close": 4.8
},
"depth": {
"buy": [
{
"quantity": 25600,
"price": 4.8,
"orders": 4
},
{
"quantity": 32000,
"price": 4.75,
"orders": 5
},
{
"quantity": 12800,
"price": 4.7,
"orders": 2
},
{
"quantity": 6400,
"price": 4.65,
"orders": 1
},
{
"quantity": 6400,
"price": 4.6,
"orders": 1
}
],
"sell": [
{
"quantity": 6400,
"price": 4.95,
"orders": 1
},
{
"quantity": 32000,
"price": 5,
"orders": 5
},
{
"quantity": 6400,
"price": 5.05,
"orders": 1
},
{
"quantity": 6400,
"price": 5.1,
"orders": 1
},
{
"quantity": 6400,
"price": 5.15,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|123706",
"symbol": "NHPC25MAY89CE",
"last_price": 4.8,
"volume": 249600,
"average_price": 5.07,
"oi": 198400,
"net_change": -0.7,
"total_buy_quantity": 198400,
"total_sell_quantity": 249600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.5,
"last_trade_time": "1745488589488",
"oi_day_high": 198400,
"oi_day_low": 102400
},
"NSE_FO:PIIND25MAY3650PE": {
"ohlc": {
"open": 142,
"high": 146.1,
"low": 135,
"close": 135
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 129.1,
"orders": 1
},
{
"quantity": 6250,
"price": 92,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 125,
"price": 138,
"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": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|129736",
"symbol": "PIIND25MAY3650PE",
"last_price": 135,
"volume": 1000,
"average_price": 141.21,
"oi": 3625,
"net_change": 0,
"total_buy_quantity": 6375,
"total_sell_quantity": 125,
"lower_circuit_limit": 50.15,
"upper_circuit_limit": 219.85,
"last_trade_time": "1745488397095",
"oi_day_high": 3625,
"oi_day_low": 3000
},
"NSE_FO:FEDERALBNK25MAY202.5CE": {
"ohlc": {
"open": 7.15,
"high": 9.9,
"low": 7.1,
"close": 8.4
},
"depth": {
"buy": [
{
"quantity": 10000,
"price": 8.35,
"orders": 2
},
{
"quantity": 5000,
"price": 8.25,
"orders": 1
},
{
"quantity": 30000,
"price": 8.2,
"orders": 2
},
{
"quantity": 10000,
"price": 8,
"orders": 2
},
{
"quantity": 5000,
"price": 7.5,
"orders": 1
}
],
"sell": [
{
"quantity": 10000,
"price": 8.65,
"orders": 2
},
{
"quantity": 5000,
"price": 8.7,
"orders": 1
},
{
"quantity": 5000,
"price": 8.75,
"orders": 1
},
{
"quantity": 30000,
"price": 8.8,
"orders": 2
},
{
"quantity": 5000,
"price": 8.85,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|88993",
"symbol": "FEDERALBNK25MAY202.5CE",
"last_price": 8.4,
"volume": 1755000,
"average_price": 8.8,
"oi": 825000,
"net_change": 1.05,
"total_buy_quantity": 275000,
"total_sell_quantity": 355000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.35,
"last_trade_time": "1745488719325",
"oi_day_high": 835000,
"oi_day_low": 505000
},
"NSE_FO:APOLLOHOSP25MAY7150CE": {
"ohlc": {
"open": 194.85,
"high": 220.75,
"low": 175.7,
"close": 222.1
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 212,
"orders": 1
},
{
"quantity": 125,
"price": 206.2,
"orders": 1
},
{
"quantity": 625,
"price": 203.75,
"orders": 1
},
{
"quantity": 625,
"price": 203.15,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 375,
"price": 223.5,
"orders": 1
},
{
"quantity": 125,
"price": 223.55,
"orders": 1
},
{
"quantity": 125,
"price": 223.65,
"orders": 1
},
{
"quantity": 375,
"price": 224.3,
"orders": 1
},
{
"quantity": 250,
"price": 224.35,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|68321",
"symbol": "APOLLOHOSP25MAY7150CE",
"last_price": 222.1,
"volume": 15125,
"average_price": 196.77,
"oi": 8125,
"net_change": 23.85,
"total_buy_quantity": 1500,
"total_sell_quantity": 4500,
"lower_circuit_limit": 29.5,
"upper_circuit_limit": 367,
"last_trade_time": "1745488791862",
"oi_day_high": 8250,
"oi_day_low": 3250
},
"NSE_FO:UPL25MAY680CE": {
"ohlc": {
"open": 30.25,
"high": 33,
"low": 26.5,
"close": 30.55
},
"depth": {
"buy": [
{
"quantity": 1355,
"price": 30.7,
"orders": 1
},
{
"quantity": 1355,
"price": 30.65,
"orders": 1
},
{
"quantity": 2710,
"price": 30.6,
"orders": 2
},
{
"quantity": 8130,
"price": 30.55,
"orders": 2
},
{
"quantity": 6775,
"price": 30.05,
"orders": 4
}
],
"sell": [
{
"quantity": 1355,
"price": 31.4,
"orders": 1
},
{
"quantity": 1355,
"price": 31.45,
"orders": 1
},
{
"quantity": 1355,
"price": 31.65,
"orders": 1
},
{
"quantity": 1355,
"price": 31.7,
"orders": 1
},
{
"quantity": 1355,
"price": 31.75,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|138929",
"symbol": "UPL25MAY680CE",
"last_price": 30.55,
"volume": 1781825,
"average_price": 30.22,
"oi": 890235,
"net_change": 0.25,
"total_buy_quantity": 136855,
"total_sell_quantity": 287260,
"lower_circuit_limit": 9.85,
"upper_circuit_limit": 50.75,
"last_trade_time": "1745488756944",
"oi_day_high": 892945,
"oi_day_low": 388885
},
"NSE_FO:ICICIPRULI25MAY600PE": {
"ohlc": {
"open": 17.45,
"high": 20,
"low": 17,
"close": 18.85
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 17.6,
"orders": 1
},
{
"quantity": 750,
"price": 17.55,
"orders": 1
},
{
"quantity": 750,
"price": 15,
"orders": 1
},
{
"quantity": 750,
"price": 14,
"orders": 1
},
{
"quantity": 37500,
"price": 9.95,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 18.8,
"orders": 1
},
{
"quantity": 750,
"price": 18.9,
"orders": 1
},
{
"quantity": 1500,
"price": 18.95,
"orders": 1
},
{
"quantity": 750,
"price": 19.1,
"orders": 1
},
{
"quantity": 750,
"price": 19.2,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|91344",
"symbol": "ICICIPRULI25MAY600PE",
"last_price": 18.85,
"volume": 110250,
"average_price": 18.72,
"oi": 203250,
"net_change": 1.25,
"total_buy_quantity": 40500,
"total_sell_quantity": 25500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.6,
"last_trade_time": "1745488377493",
"oi_day_high": 203250,
"oi_day_low": 156000
},
"NSE_FO:ABFRL25MAY275PE": {
"ohlc": {
"open": 11.15,
"high": 11.85,
"low": 10.35,
"close": 10.35
},
"depth": {
"buy": [
{
"quantity": 2600,
"price": 10.5,
"orders": 1
},
{
"quantity": 2600,
"price": 10.25,
"orders": 1
},
{
"quantity": 13000,
"price": 10,
"orders": 1
},
{
"quantity": 2600,
"price": 9.95,
"orders": 1
},
{
"quantity": 13000,
"price": 9.8,
"orders": 1
}
],
"sell": [
{
"quantity": 2600,
"price": 10.95,
"orders": 1
},
{
"quantity": 5200,
"price": 11,
"orders": 2
},
{
"quantity": 15600,
"price": 11.25,
"orders": 2
},
{
"quantity": 2600,
"price": 11.4,
"orders": 1
},
{
"quantity": 2600,
"price": 11.45,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|65599",
"symbol": "ABFRL25MAY275PE",
"last_price": 10.35,
"volume": 67600,
"average_price": 11.38,
"oi": 93600,
"net_change": -1.75,
"total_buy_quantity": 137800,
"total_sell_quantity": 184600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.3,
"last_trade_time": "1745488479475",
"oi_day_high": 93600,
"oi_day_low": 57200
},
"NSE_FO:DELHIVERY25MAY300CE": {
"ohlc": {
"open": 19,
"high": 19.05,
"low": 16.3,
"close": 17.65
},
"depth": {
"buy": [
{
"quantity": 1525,
"price": 17.2,
"orders": 1
},
{
"quantity": 1525,
"price": 17.15,
"orders": 1
},
{
"quantity": 1525,
"price": 17.1,
"orders": 1
},
{
"quantity": 1525,
"price": 17,
"orders": 1
},
{
"quantity": 3050,
"price": 16.95,
"orders": 2
}
],
"sell": [
{
"quantity": 1525,
"price": 17.6,
"orders": 1
},
{
"quantity": 1525,
"price": 17.65,
"orders": 1
},
{
"quantity": 4575,
"price": 17.8,
"orders": 3
},
{
"quantity": 3050,
"price": 17.85,
"orders": 1
},
{
"quantity": 1525,
"price": 17.9,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|79052",
"symbol": "DELHIVERY25MAY300CE",
"last_price": 17.65,
"volume": 541375,
"average_price": 17.28,
"oi": 542900,
"net_change": -1.7,
"total_buy_quantity": 79300,
"total_sell_quantity": 208925,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.35,
"last_trade_time": "1745488777766",
"oi_day_high": 553575,
"oi_day_low": 516975
},
"NSE_FO:GAIL25MAY192.5PE": {
"ohlc": {
"open": 7.65,
"high": 8.15,
"low": 6.95,
"close": 6.95
},
"depth": {
"buy": [
{
"quantity": 2350,
"price": 6.95,
"orders": 1
},
{
"quantity": 4700,
"price": 6.9,
"orders": 2
},
{
"quantity": 2350,
"price": 6.85,
"orders": 1
},
{
"quantity": 7050,
"price": 6.8,
"orders": 3
},
{
"quantity": 2350,
"price": 6.75,
"orders": 1
}
],
"sell": [
{
"quantity": 4700,
"price": 7,
"orders": 2
},
{
"quantity": 4700,
"price": 7.05,
"orders": 2
},
{
"quantity": 4700,
"price": 7.1,
"orders": 2
},
{
"quantity": 2350,
"price": 7.15,
"orders": 1
},
{
"quantity": 2350,
"price": 7.2,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|89380",
"symbol": "GAIL25MAY192.5PE",
"last_price": 6.95,
"volume": 272600,
"average_price": 7.32,
"oi": 218550,
"net_change": -0.5,
"total_buy_quantity": 232650,
"total_sell_quantity": 202100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.45,
"last_trade_time": "1745488669059",
"oi_day_high": 223250,
"oi_day_low": 173900
},
"NSE_FO:ZYDUSLIFE25MAY880PE": {
"ohlc": {
"open": 38,
"high": 38.65,
"low": 31.1,
"close": 32.85
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 33.25,
"orders": 1
},
{
"quantity": 900,
"price": 33.2,
"orders": 1
},
{
"quantity": 2700,
"price": 32.85,
"orders": 2
},
{
"quantity": 1800,
"price": 32.8,
"orders": 2
},
{
"quantity": 900,
"price": 32.3,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 34.1,
"orders": 1
},
{
"quantity": 900,
"price": 34.15,
"orders": 1
},
{
"quantity": 900,
"price": 34.75,
"orders": 1
},
{
"quantity": 900,
"price": 34.8,
"orders": 1
},
{
"quantity": 900,
"price": 35.7,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|140952",
"symbol": "ZYDUSLIFE25MAY880PE",
"last_price": 32.85,
"volume": 73800,
"average_price": 34.02,
"oi": 40500,
"net_change": -7.75,
"total_buy_quantity": 58500,
"total_sell_quantity": 45900,
"lower_circuit_limit": 17.6,
"upper_circuit_limit": 63.6,
"last_trade_time": "1745488773779",
"oi_day_high": 40500,
"oi_day_low": 21600
},
"NSE_FO:KPITTECH25MAY1220CE": {
"ohlc": {
"open": 80.05,
"high": 90.85,
"low": 77,
"close": 77
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 74.2,
"orders": 1
},
{
"quantity": 2000,
"price": 71.5,
"orders": 1
},
{
"quantity": 400,
"price": 71.45,
"orders": 1
},
{
"quantity": 400,
"price": 65,
"orders": 1
},
{
"quantity": 16000,
"price": 46.45,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 78,
"orders": 1
},
{
"quantity": 400,
"price": 78.6,
"orders": 1
},
{
"quantity": 400,
"price": 78.7,
"orders": 1
},
{
"quantity": 800,
"price": 80,
"orders": 2
},
{
"quantity": 2000,
"price": 80.85,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|112453",
"symbol": "KPITTECH25MAY1220CE",
"last_price": 77,
"volume": 78800,
"average_price": 84.22,
"oi": 52800,
"net_change": -11.2,
"total_buy_quantity": 19200,
"total_sell_quantity": 22800,
"lower_circuit_limit": 32.95,
"upper_circuit_limit": 143.45,
"last_trade_time": "1745488682039",
"oi_day_high": 53200,
"oi_day_low": 35200
},
"NSE_FO:TATAMOTORS25MAY670PE": {
"ohlc": {
"open": 34.6,
"high": 35,
"low": 28.35,
"close": 28.65
},
"depth": {
"buy": [
{
"quantity": 2750,
"price": 28.5,
"orders": 4
},
{
"quantity": 3300,
"price": 28.45,
"orders": 5
},
{
"quantity": 3300,
"price": 28.4,
"orders": 5
},
{
"quantity": 1100,
"price": 28.35,
"orders": 2
},
{
"quantity": 550,
"price": 28.2,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 28.6,
"orders": 1
},
{
"quantity": 550,
"price": 28.65,
"orders": 1
},
{
"quantity": 550,
"price": 28.7,
"orders": 1
},
{
"quantity": 1100,
"price": 28.75,
"orders": 2
},
{
"quantity": 1650,
"price": 28.8,
"orders": 2
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|142678",
"symbol": "TATAMOTORS25MAY670PE",
"last_price": 28.65,
"volume": 2687850,
"average_price": 31.66,
"oi": 1127500,
"net_change": -6.45,
"total_buy_quantity": 67100,
"total_sell_quantity": 75350,
"lower_circuit_limit": 14.9,
"upper_circuit_limit": 55.3,
"last_trade_time": "1745488781839",
"oi_day_high": 1136850,
"oi_day_low": 310200
},
"NSE_FO:INDIGO25MAY5500PE": {
"ohlc": {
"open": 220,
"high": 228.7,
"low": 191.6,
"close": 196
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 193.05,
"orders": 1
},
{
"quantity": 300,
"price": 193,
"orders": 2
},
{
"quantity": 150,
"price": 192.4,
"orders": 1
},
{
"quantity": 150,
"price": 192.05,
"orders": 1
},
{
"quantity": 300,
"price": 192,
"orders": 2
}
],
"sell": [
{
"quantity": 150,
"price": 196,
"orders": 1
},
{
"quantity": 150,
"price": 196.1,
"orders": 1
},
{
"quantity": 150,
"price": 196.15,
"orders": 1
},
{
"quantity": 150,
"price": 196.4,
"orders": 1
},
{
"quantity": 150,
"price": 196.5,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|94020",
"symbol": "INDIGO25MAY5500PE",
"last_price": 196,
"volume": 124800,
"average_price": 205.65,
"oi": 83250,
"net_change": 7.55,
"total_buy_quantity": 13800,
"total_sell_quantity": 19200,
"lower_circuit_limit": 62.55,
"upper_circuit_limit": 314.35,
"last_trade_time": "1745488791443",
"oi_day_high": 84900,
"oi_day_low": 47550
},
"NSE_FO:PATANJALI25MAY1960CE": {
"ohlc": {
"open": 90,
"high": 98,
"low": 67.5,
"close": 93.45
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 78.85,
"orders": 1
},
{
"quantity": 300,
"price": 76.85,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 300,
"price": 97.7,
"orders": 1
},
{
"quantity": 300,
"price": 97.75,
"orders": 1
},
{
"quantity": 300,
"price": 97.8,
"orders": 1
},
{
"quantity": 600,
"price": 104.35,
"orders": 1
},
{
"quantity": 300,
"price": 104.4,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|113545",
"symbol": "PATANJALI25MAY1960CE",
"last_price": 93.45,
"volume": 10200,
"average_price": 81.78,
"oi": 6900,
"net_change": 8.45,
"total_buy_quantity": 600,
"total_sell_quantity": 1800,
"lower_circuit_limit": 37.65,
"upper_circuit_limit": 170.85,
"last_trade_time": "1745488664499",
"oi_day_high": 6900,
"oi_day_low": 1200
},
"NSE_FO:LT25MAY3300CE": {
"ohlc": {
"open": 118,
"high": 127.6,
"low": 109.65,
"close": 120.5
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 120.1,
"orders": 1
},
{
"quantity": 3750,
"price": 120.05,
"orders": 1
},
{
"quantity": 300,
"price": 120,
"orders": 2
},
{
"quantity": 150,
"price": 119.4,
"orders": 1
},
{
"quantity": 150,
"price": 118.7,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 120.95,
"orders": 1
},
{
"quantity": 150,
"price": 121,
"orders": 1
},
{
"quantity": 150,
"price": 121.95,
"orders": 1
},
{
"quantity": 150,
"price": 122,
"orders": 1
},
{
"quantity": 3150,
"price": 122.35,
"orders": 2
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|101854",
"symbol": "LT25MAY3300CE",
"last_price": 120.5,
"volume": 516600,
"average_price": 119.13,
"oi": 537450,
"net_change": -2.4,
"total_buy_quantity": 18300,
"total_sell_quantity": 57300,
"lower_circuit_limit": 29.15,
"upper_circuit_limit": 216.65,
"last_trade_time": "1745488793040",
"oi_day_high": 557400,
"oi_day_low": 475950
},
"NSE_FO:SYNGENE25MAY660CE": {
"ohlc": {
"open": 34.25,
"high": 34.25,
"low": 27,
"close": 29
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 28.8,
"orders": 1
},
{
"quantity": 1000,
"price": 28.7,
"orders": 1
},
{
"quantity": 8000,
"price": 28,
"orders": 8
},
{
"quantity": 6000,
"price": 27.85,
"orders": 2
},
{
"quantity": 1000,
"price": 27.55,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 29,
"orders": 1
},
{
"quantity": 1000,
"price": 29.6,
"orders": 1
},
{
"quantity": 2000,
"price": 29.8,
"orders": 1
},
{
"quantity": 1000,
"price": 29.9,
"orders": 1
},
{
"quantity": 1000,
"price": 30,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|126444",
"symbol": "SYNGENE25MAY660CE",
"last_price": 29,
"volume": 710000,
"average_price": 30.39,
"oi": 210000,
"net_change": -28.9,
"total_buy_quantity": 39000,
"total_sell_quantity": 102000,
"lower_circuit_limit": 19.45,
"upper_circuit_limit": 131.1,
"last_trade_time": "1745488797786",
"oi_day_high": 210000,
"oi_day_low": 2000
},
"NSE_FO:LAURUSLABS25MAY650PE": {
"ohlc": {
"open": 32.1,
"high": 43.05,
"low": 28.95,
"close": 37.6
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 35.95,
"orders": 1
},
{
"quantity": 1700,
"price": 35,
"orders": 1
},
{
"quantity": 5100,
"price": 34.65,
"orders": 1
},
{
"quantity": 5100,
"price": 34.6,
"orders": 1
},
{
"quantity": 3400,
"price": 34.15,
"orders": 1
}
],
"sell": [
{
"quantity": 3400,
"price": 39.4,
"orders": 1
},
{
"quantity": 3400,
"price": 39.6,
"orders": 1
},
{
"quantity": 1700,
"price": 39.65,
"orders": 1
},
{
"quantity": 1700,
"price": 40,
"orders": 1
},
{
"quantity": 5100,
"price": 41.95,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|112724",
"symbol": "LAURUSLABS25MAY650PE",
"last_price": 37.6,
"volume": 2709800,
"average_price": 36.1,
"oi": 909500,
"net_change": 4.8,
"total_buy_quantity": 47600,
"total_sell_quantity": 22100,
"lower_circuit_limit": 11.75,
"upper_circuit_limit": 53.85,
"last_trade_time": "1745488783648",
"oi_day_high": 965600,
"oi_day_low": 516800
},
"NSE_FO:DALBHARAT25MAY1980CE": {
"ohlc": {
"open": 89.1,
"high": 93.3,
"low": 65.5,
"close": 76.45
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 75.05,
"orders": 1
},
{
"quantity": 275,
"price": 75,
"orders": 1
},
{
"quantity": 275,
"price": 70.05,
"orders": 1
},
{
"quantity": 275,
"price": 70,
"orders": 1
},
{
"quantity": 275,
"price": 68.05,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 76.65,
"orders": 1
},
{
"quantity": 275,
"price": 76.7,
"orders": 1
},
{
"quantity": 825,
"price": 77.45,
"orders": 1
},
{
"quantity": 275,
"price": 77.5,
"orders": 1
},
{
"quantity": 825,
"price": 79.4,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|84723",
"symbol": "DALBHARAT25MAY1980CE",
"last_price": 76.45,
"volume": 177375,
"average_price": 78.02,
"oi": 34650,
"net_change": 26.4,
"total_buy_quantity": 17325,
"total_sell_quantity": 14025,
"lower_circuit_limit": 11.3,
"upper_circuit_limit": 149.2,
"last_trade_time": "1745488793195",
"oi_day_high": 37125,
"oi_day_low": 3025
},
"NSE_FO:JSWSTEEL25MAY1040PE": {
"ohlc": {
"open": 40.95,
"high": 41.15,
"low": 31,
"close": 31.75
},
"depth": {
"buy": [
{
"quantity": 1350,
"price": 31.9,
"orders": 1
},
{
"quantity": 675,
"price": 31.85,
"orders": 1
},
{
"quantity": 2025,
"price": 31.8,
"orders": 1
},
{
"quantity": 2025,
"price": 31.75,
"orders": 1
},
{
"quantity": 2025,
"price": 31.45,
"orders": 1
}
],
"sell": [
{
"quantity": 1350,
"price": 32.45,
"orders": 1
},
{
"quantity": 675,
"price": 32.5,
"orders": 1
},
{
"quantity": 2025,
"price": 32.65,
"orders": 1
},
{
"quantity": 2025,
"price": 33.15,
"orders": 1
},
{
"quantity": 2025,
"price": 33.45,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|99016",
"symbol": "JSWSTEEL25MAY1040PE",
"last_price": 31.75,
"volume": 247050,
"average_price": 35.7,
"oi": 227475,
"net_change": -6.15,
"total_buy_quantity": 66825,
"total_sell_quantity": 43875,
"lower_circuit_limit": 14.1,
"upper_circuit_limit": 61.7,
"last_trade_time": "1745488775293",
"oi_day_high": 234225,
"oi_day_low": 131625
},
"NSE_FO:TITAGARH25MAY820CE": {
"ohlc": {
"open": 45.95,
"high": 63.2,
"low": 45.95,
"close": 52.15
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 52.25,
"orders": 1
},
{
"quantity": 625,
"price": 52.2,
"orders": 1
},
{
"quantity": 625,
"price": 52.1,
"orders": 1
},
{
"quantity": 1250,
"price": 52.05,
"orders": 1
},
{
"quantity": 1250,
"price": 52,
"orders": 2
}
],
"sell": [
{
"quantity": 625,
"price": 52.95,
"orders": 1
},
{
"quantity": 625,
"price": 53,
"orders": 1
},
{
"quantity": 625,
"price": 53.65,
"orders": 1
},
{
"quantity": 625,
"price": 53.7,
"orders": 1
},
{
"quantity": 625,
"price": 53.9,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|144082",
"symbol": "TITAGARH25MAY820CE",
"last_price": 52.15,
"volume": 1169375,
"average_price": 56.7,
"oi": 278750,
"net_change": 6.8,
"total_buy_quantity": 33750,
"total_sell_quantity": 107500,
"lower_circuit_limit": 6.85,
"upper_circuit_limit": 83.85,
"last_trade_time": "1745488780388",
"oi_day_high": 305000,
"oi_day_low": 152500
},
"NSE_FO:MRF25MAY130000CE": {
"ohlc": {
"open": 3800,
"high": 4999.95,
"low": 3500,
"close": 4499.95
},
"depth": {
"buy": [
{
"quantity": 5,
"price": 4200,
"orders": 1
},
{
"quantity": 5,
"price": 3800,
"orders": 1
},
{
"quantity": 15,
"price": 3601.2,
"orders": 1
},
{
"quantity": 10,
"price": 3500,
"orders": 1
},
{
"quantity": 25,
"price": 3400,
"orders": 1
}
],
"sell": [
{
"quantity": 15,
"price": 4499.9,
"orders": 1
},
{
"quantity": 5,
"price": 4499.95,
"orders": 1
},
{
"quantity": 15,
"price": 4500,
"orders": 2
},
{
"quantity": 15,
"price": 4610.95,
"orders": 1
},
{
"quantity": 5,
"price": 4611,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|106954",
"symbol": "MRF25MAY130000CE",
"last_price": 4499.95,
"volume": 640,
"average_price": 4316.13,
"oi": 795,
"net_change": 657.85,
"total_buy_quantity": 115,
"total_sell_quantity": 215,
"lower_circuit_limit": 1410.2,
"upper_circuit_limit": 6274,
"last_trade_time": "1745488651763",
"oi_day_high": 795,
"oi_day_low": 635
},
"NSE_FO:AMBUJACEM25MAY570PE": {
"ohlc": {
"open": 18.55,
"high": 21.3,
"low": 16.8,
"close": 19.5
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 19.25,
"orders": 1
},
{
"quantity": 1800,
"price": 19.2,
"orders": 2
},
{
"quantity": 900,
"price": 19.05,
"orders": 1
},
{
"quantity": 900,
"price": 18.95,
"orders": 1
},
{
"quantity": 5400,
"price": 18.9,
"orders": 2
}
],
"sell": [
{
"quantity": 900,
"price": 19.55,
"orders": 1
},
{
"quantity": 900,
"price": 19.6,
"orders": 1
},
{
"quantity": 900,
"price": 19.65,
"orders": 1
},
{
"quantity": 900,
"price": 19.7,
"orders": 1
},
{
"quantity": 900,
"price": 19.75,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|65881",
"symbol": "AMBUJACEM25MAY570PE",
"last_price": 19.5,
"volume": 651600,
"average_price": 18.88,
"oi": 276300,
"net_change": 0.3,
"total_buy_quantity": 72900,
"total_sell_quantity": 63900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.2,
"last_trade_time": "1745488787895",
"oi_day_high": 276300,
"oi_day_low": 72900
},
"NSE_FO:POWERGRID25MAY315PE": {
"ohlc": {
"open": 10.1,
"high": 10.9,
"low": 9.4,
"close": 9.85
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 9.9,
"orders": 1
},
{
"quantity": 1800,
"price": 9.85,
"orders": 1
},
{
"quantity": 3600,
"price": 9.8,
"orders": 2
},
{
"quantity": 3600,
"price": 9.75,
"orders": 2
},
{
"quantity": 1800,
"price": 9,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 10.1,
"orders": 1
},
{
"quantity": 1800,
"price": 10.15,
"orders": 1
},
{
"quantity": 3600,
"price": 10.2,
"orders": 2
},
{
"quantity": 1800,
"price": 10.25,
"orders": 1
},
{
"quantity": 1800,
"price": 10.3,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|132594",
"symbol": "POWERGRID25MAY315PE",
"last_price": 9.85,
"volume": 714600,
"average_price": 9.92,
"oi": 493200,
"net_change": -0.55,
"total_buy_quantity": 136800,
"total_sell_quantity": 52200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.4,
"last_trade_time": "1745488775187",
"oi_day_high": 502200,
"oi_day_low": 244800
},
"NSE_FO:CANBK25MAY99PE": {
"ohlc": {
"open": 3.95,
"high": 4.4,
"low": 3.25,
"close": 4.35
},
"depth": {
"buy": [
{
"quantity": 27000,
"price": 4.3,
"orders": 3
},
{
"quantity": 94500,
"price": 4.25,
"orders": 7
},
{
"quantity": 121500,
"price": 4.2,
"orders": 9
},
{
"quantity": 135000,
"price": 4.15,
"orders": 7
},
{
"quantity": 87750,
"price": 4.1,
"orders": 4
}
],
"sell": [
{
"quantity": 20250,
"price": 4.35,
"orders": 3
},
{
"quantity": 135000,
"price": 4.4,
"orders": 14
},
{
"quantity": 40500,
"price": 4.45,
"orders": 4
},
{
"quantity": 33750,
"price": 4.5,
"orders": 3
},
{
"quantity": 6750,
"price": 4.55,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|78982",
"symbol": "CANBK25MAY99PE",
"last_price": 4.35,
"volume": 3996000,
"average_price": 3.96,
"oi": 2592000,
"net_change": 0.45,
"total_buy_quantity": 1512000,
"total_sell_quantity": 742500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.9,
"last_trade_time": "1745488744349",
"oi_day_high": 2673000,
"oi_day_low": 1599750
},
"NSE_FO:IREDA25MAY175CE": {
"ohlc": {
"open": 5.8,
"high": 8.95,
"low": 5.55,
"close": 7.45
},
"depth": {
"buy": [
{
"quantity": 2900,
"price": 7.2,
"orders": 1
},
{
"quantity": 8700,
"price": 7.1,
"orders": 1
},
{
"quantity": 26100,
"price": 7.05,
"orders": 3
},
{
"quantity": 2900,
"price": 7,
"orders": 1
},
{
"quantity": 8700,
"price": 6.95,
"orders": 1
}
],
"sell": [
{
"quantity": 2900,
"price": 7.45,
"orders": 1
},
{
"quantity": 2900,
"price": 7.5,
"orders": 1
},
{
"quantity": 2900,
"price": 7.55,
"orders": 1
},
{
"quantity": 14500,
"price": 7.6,
"orders": 1
},
{
"quantity": 2900,
"price": 7.9,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|96562",
"symbol": "IREDA25MAY175CE",
"last_price": 7.45,
"volume": 1041100,
"average_price": 7.55,
"oi": 719200,
"net_change": 0.75,
"total_buy_quantity": 348000,
"total_sell_quantity": 179800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.7,
"last_trade_time": "1745488697294",
"oi_day_high": 739500,
"oi_day_low": 675700
},
"NSE_FO:PAYTM25MAY920PE": {
"ohlc": {
"open": 63,
"high": 63,
"low": 55.95,
"close": 61.4
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 59.4,
"orders": 1
},
{
"quantity": 650,
"price": 58.1,
"orders": 1
},
{
"quantity": 650,
"price": 58.05,
"orders": 1
},
{
"quantity": 1300,
"price": 58,
"orders": 2
},
{
"quantity": 3250,
"price": 56.65,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 61.6,
"orders": 1
},
{
"quantity": 650,
"price": 61.8,
"orders": 1
},
{
"quantity": 650,
"price": 61.95,
"orders": 1
},
{
"quantity": 650,
"price": 63,
"orders": 1
},
{
"quantity": 3250,
"price": 64.4,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|113663",
"symbol": "PAYTM25MAY920PE",
"last_price": 61.4,
"volume": 86450,
"average_price": 59.12,
"oi": 42900,
"net_change": -10.8,
"total_buy_quantity": 7800,
"total_sell_quantity": 38350,
"lower_circuit_limit": 24.55,
"upper_circuit_limit": 119.85,
"last_trade_time": "1745488793584",
"oi_day_high": 44200,
"oi_day_low": 6500
},
"NSE_FO:SBIN25MAY810PE": {
"ohlc": {
"open": 24.9,
"high": 28.85,
"low": 23.85,
"close": 27.85
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 27.75,
"orders": 1
},
{
"quantity": 2250,
"price": 27.7,
"orders": 3
},
{
"quantity": 2250,
"price": 27.65,
"orders": 3
},
{
"quantity": 3000,
"price": 27.6,
"orders": 4
},
{
"quantity": 3000,
"price": 27.55,
"orders": 4
}
],
"sell": [
{
"quantity": 750,
"price": 27.85,
"orders": 1
},
{
"quantity": 1500,
"price": 27.9,
"orders": 2
},
{
"quantity": 3000,
"price": 27.95,
"orders": 4
},
{
"quantity": 3000,
"price": 28,
"orders": 4
},
{
"quantity": 4500,
"price": 28.05,
"orders": 6
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|136172",
"symbol": "SBIN25MAY810PE",
"last_price": 27.85,
"volume": 4020000,
"average_price": 26.75,
"oi": 1023000,
"net_change": 2,
"total_buy_quantity": 71250,
"total_sell_quantity": 97500,
"lower_circuit_limit": 5.85,
"upper_circuit_limit": 45.85,
"last_trade_time": "1745488797067",
"oi_day_high": 1035000,
"oi_day_low": 646500
},
"NSE_FO:BEL25MAY305PE": {
"ohlc": {
"open": 10.85,
"high": 12.35,
"low": 10.05,
"close": 11.45
},
"depth": {
"buy": [
{
"quantity": 5700,
"price": 11.4,
"orders": 2
},
{
"quantity": 28500,
"price": 11.35,
"orders": 7
},
{
"quantity": 22800,
"price": 11.3,
"orders": 7
},
{
"quantity": 22800,
"price": 11.25,
"orders": 7
},
{
"quantity": 39900,
"price": 11.2,
"orders": 6
}
],
"sell": [
{
"quantity": 8550,
"price": 11.5,
"orders": 3
},
{
"quantity": 22800,
"price": 11.55,
"orders": 5
},
{
"quantity": 17100,
"price": 11.6,
"orders": 4
},
{
"quantity": 11400,
"price": 11.65,
"orders": 3
},
{
"quantity": 5700,
"price": 11.7,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|74555",
"symbol": "BEL25MAY305PE",
"last_price": 11.45,
"volume": 2260050,
"average_price": 11.51,
"oi": 1319550,
"net_change": 0.35,
"total_buy_quantity": 493050,
"total_sell_quantity": 245100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.1,
"last_trade_time": "1745488796283",
"oi_day_high": 1382250,
"oi_day_low": 803700
},
"NSE_FO:BAJAJFINSV25MAY2100PE": {
"ohlc": {
"open": 82.9,
"high": 86,
"low": 62.6,
"close": 72.3
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 72.3,
"orders": 1
},
{
"quantity": 500,
"price": 72.25,
"orders": 1
},
{
"quantity": 500,
"price": 72.2,
"orders": 1
},
{
"quantity": 500,
"price": 71.8,
"orders": 1
},
{
"quantity": 1000,
"price": 71.75,
"orders": 2
}
],
"sell": [
{
"quantity": 500,
"price": 74.25,
"orders": 1
},
{
"quantity": 1000,
"price": 74.35,
"orders": 2
},
{
"quantity": 500,
"price": 74.4,
"orders": 1
},
{
"quantity": 500,
"price": 76.95,
"orders": 1
},
{
"quantity": 500,
"price": 78.95,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|72179",
"symbol": "BAJAJFINSV25MAY2100PE",
"last_price": 72.3,
"volume": 484500,
"average_price": 78.71,
"oi": 196000,
"net_change": -5.4,
"total_buy_quantity": 39500,
"total_sell_quantity": 26000,
"lower_circuit_limit": 31.15,
"upper_circuit_limit": 124.25,
"last_trade_time": "1745488789480",
"oi_day_high": 196000,
"oi_day_low": 142000
},
"NSE_FO:JSL25MAY570CE": {
"ohlc": {
"open": 31.5,
"high": 34.5,
"low": 30.55,
"close": 30.95
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 29.4,
"orders": 1
},
{
"quantity": 775,
"price": 29.3,
"orders": 1
},
{
"quantity": 775,
"price": 28.7,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 775,
"price": 31.5,
"orders": 1
},
{
"quantity": 775,
"price": 31.6,
"orders": 1
},
{
"quantity": 775,
"price": 31.65,
"orders": 1
},
{
"quantity": 775,
"price": 32.8,
"orders": 1
},
{
"quantity": 775,
"price": 35.05,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|110199",
"symbol": "JSL25MAY570CE",
"last_price": 30.95,
"volume": 15500,
"average_price": 32.28,
"oi": 27125,
"net_change": 0.95,
"total_buy_quantity": 2325,
"total_sell_quantity": 21700,
"lower_circuit_limit": 5.25,
"upper_circuit_limit": 54.75,
"last_trade_time": "1745488475805",
"oi_day_high": 27900,
"oi_day_low": 24025
},
"NSE_FO:PEL25MAY1020CE": {
"ohlc": {
"open": 48,
"high": 53,
"low": 45.4,
"close": 51.1
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 50.5,
"orders": 1
},
{
"quantity": 750,
"price": 49.85,
"orders": 1
},
{
"quantity": 750,
"price": 48.95,
"orders": 1
},
{
"quantity": 22500,
"price": 32.6,
"orders": 1
},
{
"quantity": 750,
"price": 20,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 52.25,
"orders": 1
},
{
"quantity": 750,
"price": 52.5,
"orders": 1
},
{
"quantity": 1500,
"price": 54.05,
"orders": 1
},
{
"quantity": 1500,
"price": 54.35,
"orders": 1
},
{
"quantity": 2250,
"price": 55,
"orders": 3
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|127778",
"symbol": "PEL25MAY1020CE",
"last_price": 51.1,
"volume": 70500,
"average_price": 48.54,
"oi": 48000,
"net_change": -0.9,
"total_buy_quantity": 25500,
"total_sell_quantity": 45000,
"lower_circuit_limit": 11.25,
"upper_circuit_limit": 92.75,
"last_trade_time": "1745488465740",
"oi_day_high": 48750,
"oi_day_low": 19500
},
"NSE_FO:ALKEM25MAY5200PE": {
"ohlc": {
"open": 216,
"high": 217,
"low": 183.05,
"close": 210.45
},
"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": 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": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|65605",
"symbol": "ALKEM25MAY5200PE",
"last_price": 210.45,
"volume": 4100,
"average_price": 205.43,
"oi": 4000,
"net_change": 0.3,
"total_buy_quantity": 0,
"total_sell_quantity": 0,
"lower_circuit_limit": 103.2,
"upper_circuit_limit": 317.1,
"last_trade_time": "1745488492356",
"oi_day_high": 4300,
"oi_day_low": 3400
},
"NSE_FO:POONAWALLA25MAY395PE": {
"ohlc": {
"open": 22.5,
"high": 24.25,
"low": 22.5,
"close": 24.25
},
"depth": {
"buy": [
{
"quantity": 2900,
"price": 23.5,
"orders": 2
},
{
"quantity": 4350,
"price": 23.4,
"orders": 1
},
{
"quantity": 71050,
"price": 13.3,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 1450,
"price": 30.4,
"orders": 1
},
{
"quantity": 72500,
"price": 38.7,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|131892",
"symbol": "POONAWALLA25MAY395PE",
"last_price": 24.25,
"volume": 2900,
"average_price": 23.37,
"oi": 1450,
"net_change": -37.25,
"total_buy_quantity": 78300,
"total_sell_quantity": 73950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.95,
"last_trade_time": "1745482615666",
"oi_day_high": 1450,
"oi_day_low": 1450
},
"NSE_FO:ACC25MAY2060CE": {
"ohlc": {
"open": 88.95,
"high": 120.4,
"low": 78.8,
"close": 82
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 84.95,
"orders": 1
},
{
"quantity": 300,
"price": 84.9,
"orders": 1
},
{
"quantity": 300,
"price": 84,
"orders": 1
},
{
"quantity": 300,
"price": 83.4,
"orders": 1
},
{
"quantity": 3000,
"price": 82.35,
"orders": 2
}
],
"sell": [
{
"quantity": 300,
"price": 89.95,
"orders": 1
},
{
"quantity": 300,
"price": 90,
"orders": 1
},
{
"quantity": 300,
"price": 91.5,
"orders": 1
},
{
"quantity": 3000,
"price": 91.85,
"orders": 2
},
{
"quantity": 300,
"price": 93.95,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|65937",
"symbol": "ACC25MAY2060CE",
"last_price": 82,
"volume": 277200,
"average_price": 100.27,
"oi": 70500,
"net_change": -2.6,
"total_buy_quantity": 18300,
"total_sell_quantity": 24000,
"lower_circuit_limit": 25.6,
"upper_circuit_limit": 143.6,
"last_trade_time": "1745488796439",
"oi_day_high": 70500,
"oi_day_low": 25800
},
"NSE_FO:ICICIGI25MAY1880PE": {
"ohlc": {
"open": 60,
"high": 60,
"low": 56,
"close": 56
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 54,
"orders": 1
},
{
"quantity": 750,
"price": 50.05,
"orders": 1
},
{
"quantity": 750,
"price": 45.75,
"orders": 1
},
{
"quantity": 500,
"price": 45.7,
"orders": 1
},
{
"quantity": 750,
"price": 42.05,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 62.1,
"orders": 1
},
{
"quantity": 250,
"price": 62.15,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|90967",
"symbol": "ICICIGI25MAY1880PE",
"last_price": 56,
"volume": 1750,
"average_price": 57.71,
"oi": 1250,
"net_change": -132.45,
"total_buy_quantity": 5750,
"total_sell_quantity": 500,
"lower_circuit_limit": 24.25,
"upper_circuit_limit": 104.75,
"last_trade_time": "1745486477875",
"oi_day_high": 1250,
"oi_day_low": 250
},
"NSE_FO:MUTHOOTFIN25MAY2160CE": {
"ohlc": {
"open": 95.05,
"high": 100.3,
"low": 75.9,
"close": 81.9
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 82.15,
"orders": 1
},
{
"quantity": 275,
"price": 82.1,
"orders": 1
},
{
"quantity": 275,
"price": 81.6,
"orders": 1
},
{
"quantity": 1100,
"price": 81.55,
"orders": 1
},
{
"quantity": 275,
"price": 81.05,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 83.3,
"orders": 1
},
{
"quantity": 275,
"price": 83.35,
"orders": 1
},
{
"quantity": 550,
"price": 83.6,
"orders": 2
},
{
"quantity": 275,
"price": 83.75,
"orders": 1
},
{
"quantity": 275,
"price": 83.85,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|107188",
"symbol": "MUTHOOTFIN25MAY2160CE",
"last_price": 81.9,
"volume": 41525,
"average_price": 86.45,
"oi": 16225,
"net_change": -26.15,
"total_buy_quantity": 6325,
"total_sell_quantity": 12650,
"lower_circuit_limit": 34,
"upper_circuit_limit": 182.1,
"last_trade_time": "1745488793121",
"oi_day_high": 16225,
"oi_day_low": 1925
},
"NSE_FO:COLPAL25MAY2740CE": {
"ohlc": {
"open": 50,
"high": 75.75,
"low": 50,
"close": 66
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 65.55,
"orders": 2
},
{
"quantity": 175,
"price": 64.8,
"orders": 1
},
{
"quantity": 175,
"price": 63.95,
"orders": 1
},
{
"quantity": 175,
"price": 63.9,
"orders": 1
},
{
"quantity": 175,
"price": 62.55,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 69.25,
"orders": 1
},
{
"quantity": 175,
"price": 69.3,
"orders": 1
},
{
"quantity": 175,
"price": 70.3,
"orders": 1
},
{
"quantity": 175,
"price": 70.95,
"orders": 1
},
{
"quantity": 175,
"price": 71,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|82706",
"symbol": "COLPAL25MAY2740CE",
"last_price": 66,
"volume": 22050,
"average_price": 65.69,
"oi": 9275,
"net_change": 4.65,
"total_buy_quantity": 13825,
"total_sell_quantity": 4550,
"lower_circuit_limit": 3.85,
"upper_circuit_limit": 118.85,
"last_trade_time": "1745488770732",
"oi_day_high": 9625,
"oi_day_low": 2975
},
"NSE_FO:KALYANKJIL25MAY520CE": {
"ohlc": {
"open": 41.4,
"high": 41.4,
"low": 32.35,
"close": 32.75
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 32.35,
"orders": 1
},
{
"quantity": 775,
"price": 32.3,
"orders": 1
},
{
"quantity": 775,
"price": 32.05,
"orders": 1
},
{
"quantity": 775,
"price": 31.7,
"orders": 1
},
{
"quantity": 775,
"price": 31.65,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 32.8,
"orders": 1
},
{
"quantity": 775,
"price": 32.85,
"orders": 1
},
{
"quantity": 775,
"price": 33.1,
"orders": 1
},
{
"quantity": 775,
"price": 33.2,
"orders": 1
},
{
"quantity": 2325,
"price": 33.35,
"orders": 3
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|99508",
"symbol": "KALYANKJIL25MAY520CE",
"last_price": 32.75,
"volume": 233275,
"average_price": 35.22,
"oi": 183675,
"net_change": -10.65,
"total_buy_quantity": 75175,
"total_sell_quantity": 82150,
"lower_circuit_limit": 12.15,
"upper_circuit_limit": 74.65,
"last_trade_time": "1745488779496",
"oi_day_high": 183675,
"oi_day_low": 150350
},
"NSE_FO:PETRONET25MAY315CE": {
"ohlc": {
"open": 12.5,
"high": 13.3,
"low": 9,
"close": 11.9
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 11.2,
"orders": 1
},
{
"quantity": 1500,
"price": 11.15,
"orders": 1
},
{
"quantity": 1500,
"price": 10.55,
"orders": 1
},
{
"quantity": 1500,
"price": 10.5,
"orders": 1
},
{
"quantity": 1500,
"price": 10.15,
"orders": 1
}
],
"sell": [
{
"quantity": 1500,
"price": 11.7,
"orders": 1
},
{
"quantity": 1500,
"price": 11.75,
"orders": 1
},
{
"quantity": 3000,
"price": 11.9,
"orders": 2
},
{
"quantity": 1500,
"price": 11.95,
"orders": 1
},
{
"quantity": 1500,
"price": 12,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|128354",
"symbol": "PETRONET25MAY315CE",
"last_price": 11.9,
"volume": 349500,
"average_price": 10.7,
"oi": 208500,
"net_change": -1.4,
"total_buy_quantity": 100500,
"total_sell_quantity": 121500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.3,
"last_trade_time": "1745488635871",
"oi_day_high": 213000,
"oi_day_low": 18000
},
"NSE_FO:ASHOKLEY25MAY230CE": {
"ohlc": {
"open": 10,
"high": 11.25,
"low": 8.9,
"close": 9.9
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 9.8,
"orders": 1
},
{
"quantity": 2500,
"price": 9.75,
"orders": 1
},
{
"quantity": 7500,
"price": 9.7,
"orders": 3
},
{
"quantity": 5000,
"price": 9.65,
"orders": 2
},
{
"quantity": 17500,
"price": 9.6,
"orders": 3
}
],
"sell": [
{
"quantity": 5000,
"price": 10,
"orders": 2
},
{
"quantity": 2500,
"price": 10.05,
"orders": 1
},
{
"quantity": 12500,
"price": 10.1,
"orders": 4
},
{
"quantity": 5000,
"price": 10.15,
"orders": 2
},
{
"quantity": 10000,
"price": 10.2,
"orders": 4
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|67234",
"symbol": "ASHOKLEY25MAY230CE",
"last_price": 9.9,
"volume": 1840000,
"average_price": 10.17,
"oi": 2617500,
"net_change": -0.75,
"total_buy_quantity": 230000,
"total_sell_quantity": 375000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.65,
"last_trade_time": "1745488748226",
"oi_day_high": 2640000,
"oi_day_low": 2362500
},
"NSE_FO:BRITANNIA25MAY5450CE": {
"ohlc": {
"open": 249.85,
"high": 284.1,
"low": 189.7,
"close": 196.65
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 199.85,
"orders": 1
},
{
"quantity": 200,
"price": 199.8,
"orders": 1
},
{
"quantity": 300,
"price": 196.7,
"orders": 1
},
{
"quantity": 100,
"price": 193.1,
"orders": 1
},
{
"quantity": 100,
"price": 191.8,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 206.65,
"orders": 1
},
{
"quantity": 100,
"price": 206.7,
"orders": 1
},
{
"quantity": 100,
"price": 207,
"orders": 1
},
{
"quantity": 200,
"price": 210.85,
"orders": 1
},
{
"quantity": 200,
"price": 210.9,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|76986",
"symbol": "BRITANNIA25MAY5450CE",
"last_price": 196.65,
"volume": 13900,
"average_price": 218.04,
"oi": 3900,
"net_change": -44.1,
"total_buy_quantity": 1400,
"total_sell_quantity": 3300,
"lower_circuit_limit": 101.55,
"upper_circuit_limit": 379.95,
"last_trade_time": "1745488784978",
"oi_day_high": 4900,
"oi_day_low": 3800
},
"NSE_FO:JINDALSTEL25MAY910PE": {
"ohlc": {
"open": 33.15,
"high": 40.05,
"low": 33.05,
"close": 37.3
},
"depth": {
"buy": [
{
"quantity": 1875,
"price": 37.25,
"orders": 1
},
{
"quantity": 625,
"price": 37.2,
"orders": 1
},
{
"quantity": 625,
"price": 37.15,
"orders": 1
},
{
"quantity": 1875,
"price": 36.9,
"orders": 1
},
{
"quantity": 625,
"price": 36.85,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 38.2,
"orders": 1
},
{
"quantity": 625,
"price": 38.25,
"orders": 1
},
{
"quantity": 625,
"price": 38.55,
"orders": 1
},
{
"quantity": 3125,
"price": 39.2,
"orders": 1
},
{
"quantity": 1250,
"price": 40,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|109181",
"symbol": "JINDALSTEL25MAY910PE",
"last_price": 37.3,
"volume": 40625,
"average_price": 36.98,
"oi": 31875,
"net_change": 4.15,
"total_buy_quantity": 50625,
"total_sell_quantity": 6250,
"lower_circuit_limit": 8.85,
"upper_circuit_limit": 57.45,
"last_trade_time": "1745488610348",
"oi_day_high": 32500,
"oi_day_low": 13750
},
"NSE_FO:PFC25MAY430PE": {
"ohlc": {
"open": 20,
"high": 20,
"low": 16.85,
"close": 17.65
},
"depth": {
"buy": [
{
"quantity": 1300,
"price": 17.6,
"orders": 1
},
{
"quantity": 5200,
"price": 17.55,
"orders": 4
},
{
"quantity": 3900,
"price": 17.5,
"orders": 3
},
{
"quantity": 5200,
"price": 17.45,
"orders": 4
},
{
"quantity": 3900,
"price": 17.4,
"orders": 3
}
],
"sell": [
{
"quantity": 2600,
"price": 17.85,
"orders": 2
},
{
"quantity": 2600,
"price": 17.9,
"orders": 2
},
{
"quantity": 9100,
"price": 17.95,
"orders": 3
},
{
"quantity": 2600,
"price": 18,
"orders": 2
},
{
"quantity": 2600,
"price": 18.05,
"orders": 2
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|128559",
"symbol": "PFC25MAY430PE",
"last_price": 17.65,
"volume": 1259700,
"average_price": 17.94,
"oi": 1478100,
"net_change": -0.6,
"total_buy_quantity": 166400,
"total_sell_quantity": 104000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.25,
"last_trade_time": "1745488797936",
"oi_day_high": 1478100,
"oi_day_low": 1093300
},
"NSE_FO:HDFCLIFE25MAY710CE": {
"ohlc": {
"open": 23,
"high": 26.3,
"low": 21.6,
"close": 22.65
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 22.3,
"orders": 1
},
{
"quantity": 1100,
"price": 22.25,
"orders": 1
},
{
"quantity": 2200,
"price": 21.9,
"orders": 2
},
{
"quantity": 1100,
"price": 21.8,
"orders": 1
},
{
"quantity": 1100,
"price": 21.7,
"orders": 1
}
],
"sell": [
{
"quantity": 1100,
"price": 22.8,
"orders": 1
},
{
"quantity": 1100,
"price": 23.05,
"orders": 1
},
{
"quantity": 1100,
"price": 23.45,
"orders": 1
},
{
"quantity": 1100,
"price": 23.5,
"orders": 1
},
{
"quantity": 1100,
"price": 23.55,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|94703",
"symbol": "HDFCLIFE25MAY710CE",
"last_price": 22.65,
"volume": 782100,
"average_price": 23.7,
"oi": 272800,
"net_change": -1.1,
"total_buy_quantity": 61600,
"total_sell_quantity": 60500,
"lower_circuit_limit": 3.75,
"upper_circuit_limit": 43.75,
"last_trade_time": "1745488795924",
"oi_day_high": 286000,
"oi_day_low": 201300
},
"NSE_FO:HUDCO25MAY230PE": {
"ohlc": {
"open": 13.25,
"high": 13.9,
"low": 11.65,
"close": 12.35
},
"depth": {
"buy": [
{
"quantity": 4850,
"price": 12.3,
"orders": 1
},
{
"quantity": 4850,
"price": 12.2,
"orders": 2
},
{
"quantity": 7275,
"price": 12.15,
"orders": 3
},
{
"quantity": 2425,
"price": 12.1,
"orders": 1
},
{
"quantity": 2425,
"price": 12.05,
"orders": 1
}
],
"sell": [
{
"quantity": 2425,
"price": 12.35,
"orders": 1
},
{
"quantity": 2425,
"price": 12.4,
"orders": 1
},
{
"quantity": 7275,
"price": 12.45,
"orders": 3
},
{
"quantity": 9700,
"price": 12.5,
"orders": 4
},
{
"quantity": 7275,
"price": 12.55,
"orders": 2
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|90027",
"symbol": "HUDCO25MAY230PE",
"last_price": 12.35,
"volume": 625650,
"average_price": 12.73,
"oi": 613525,
"net_change": -0.75,
"total_buy_quantity": 172175,
"total_sell_quantity": 276450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.1,
"last_trade_time": "1745488793973",
"oi_day_high": 625650,
"oi_day_low": 504400
},
"NSE_FO:IEX25MAY190PE": {
"ohlc": {
"open": 8.25,
"high": 9.15,
"low": 7.05,
"close": 7.75
},
"depth": {
"buy": [
{
"quantity": 15000,
"price": 7.7,
"orders": 4
},
{
"quantity": 11250,
"price": 7.65,
"orders": 3
},
{
"quantity": 7500,
"price": 7.6,
"orders": 2
},
{
"quantity": 22500,
"price": 7.55,
"orders": 2
},
{
"quantity": 7500,
"price": 7.5,
"orders": 2
}
],
"sell": [
{
"quantity": 3750,
"price": 7.8,
"orders": 1
},
{
"quantity": 26250,
"price": 7.85,
"orders": 2
},
{
"quantity": 3750,
"price": 7.9,
"orders": 1
},
{
"quantity": 7500,
"price": 7.95,
"orders": 2
},
{
"quantity": 18750,
"price": 8,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|92034",
"symbol": "IEX25MAY190PE",
"last_price": 7.75,
"volume": 3138750,
"average_price": 7.79,
"oi": 1822500,
"net_change": -0.2,
"total_buy_quantity": 277500,
"total_sell_quantity": 300000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.95,
"last_trade_time": "1745488788100",
"oi_day_high": 2088750,
"oi_day_low": 1218750
},
"NSE_FO:ITC25MAY430PE": {
"ohlc": {
"open": 9.85,
"high": 10.1,
"low": 7.85,
"close": 9.55
},
"depth": {
"buy": [
{
"quantity": 9600,
"price": 9.5,
"orders": 6
},
{
"quantity": 22400,
"price": 9.45,
"orders": 6
},
{
"quantity": 20800,
"price": 9.4,
"orders": 5
},
{
"quantity": 30400,
"price": 9.35,
"orders": 8
},
{
"quantity": 9600,
"price": 9.3,
"orders": 3
}
],
"sell": [
{
"quantity": 4800,
"price": 9.6,
"orders": 3
},
{
"quantity": 8000,
"price": 9.65,
"orders": 5
},
{
"quantity": 8000,
"price": 9.7,
"orders": 5
},
{
"quantity": 14400,
"price": 9.75,
"orders": 5
},
{
"quantity": 6400,
"price": 9.8,
"orders": 3
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|97220",
"symbol": "ITC25MAY430PE",
"last_price": 9.55,
"volume": 4467200,
"average_price": 8.94,
"oi": 1750400,
"net_change": -0.4,
"total_buy_quantity": 419200,
"total_sell_quantity": 196800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.95,
"last_trade_time": "1745488793241",
"oi_day_high": 1750400,
"oi_day_low": 1384000
},
"NSE_FO:AUBANK25MAY680CE": {
"ohlc": {
"open": 17.1,
"high": 23.9,
"low": 15.9,
"close": 21
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 21.05,
"orders": 1
},
{
"quantity": 1000,
"price": 21,
"orders": 1
},
{
"quantity": 1000,
"price": 20.8,
"orders": 1
},
{
"quantity": 1000,
"price": 20.75,
"orders": 1
},
{
"quantity": 1000,
"price": 20.7,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 21.65,
"orders": 1
},
{
"quantity": 1000,
"price": 21.7,
"orders": 1
},
{
"quantity": 3000,
"price": 21.75,
"orders": 3
},
{
"quantity": 2000,
"price": 21.8,
"orders": 2
},
{
"quantity": 2000,
"price": 22,
"orders": 2
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|68660",
"symbol": "AUBANK25MAY680CE",
"last_price": 21,
"volume": 3130000,
"average_price": 22.21,
"oi": 564000,
"net_change": 1.95,
"total_buy_quantity": 153000,
"total_sell_quantity": 157000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 71.1,
"last_trade_time": "1745488790526",
"oi_day_high": 630000,
"oi_day_low": 318000
},
"NSE_FO:ADANIENT25MAY2440CE": {
"ohlc": {
"open": 119.45,
"high": 124.9,
"low": 103.5,
"close": 111.45
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 112.05,
"orders": 1
},
{
"quantity": 300,
"price": 112,
"orders": 1
},
{
"quantity": 600,
"price": 110,
"orders": 2
},
{
"quantity": 300,
"price": 109.95,
"orders": 1
},
{
"quantity": 3000,
"price": 109.15,
"orders": 2
}
],
"sell": [
{
"quantity": 300,
"price": 112.7,
"orders": 1
},
{
"quantity": 300,
"price": 112.75,
"orders": 1
},
{
"quantity": 300,
"price": 114.05,
"orders": 1
},
{
"quantity": 300,
"price": 114.15,
"orders": 1
},
{
"quantity": 300,
"price": 114.55,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|64512",
"symbol": "ADANIENT25MAY2440CE",
"last_price": 111.45,
"volume": 458400,
"average_price": 110.96,
"oi": 220500,
"net_change": -8.5,
"total_buy_quantity": 48900,
"total_sell_quantity": 35700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 246.6,
"last_trade_time": "1745488790051",
"oi_day_high": 220500,
"oi_day_low": 74400
},
"NSE_FO:TATAELXSI25MAY5900CE": {
"ohlc": {
"open": 150,
"high": 242,
"low": 150,
"close": 210.05
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 210.05,
"orders": 1
},
{
"quantity": 300,
"price": 210,
"orders": 2
},
{
"quantity": 100,
"price": 207.7,
"orders": 1
},
{
"quantity": 100,
"price": 207.65,
"orders": 1
},
{
"quantity": 100,
"price": 207.1,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 213.45,
"orders": 1
},
{
"quantity": 100,
"price": 213.5,
"orders": 1
},
{
"quantity": 100,
"price": 215,
"orders": 1
},
{
"quantity": 200,
"price": 215.4,
"orders": 2
},
{
"quantity": 200,
"price": 215.45,
"orders": 2
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|142497",
"symbol": "TATAELXSI25MAY5900CE",
"last_price": 210.05,
"volume": 576600,
"average_price": 209.95,
"oi": 82400,
"net_change": 89.1,
"total_buy_quantity": 10100,
"total_sell_quantity": 14400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 519.75,
"last_trade_time": "1745488792305",
"oi_day_high": 88600,
"oi_day_low": 26000
},
"NSE_FO:CHAMBLFERT25MAY690CE": {
"ohlc": {
"open": 30.95,
"high": 35.2,
"low": 29.45,
"close": 29.45
},
"depth": {
"buy": [
{
"quantity": 5700,
"price": 29.2,
"orders": 3
},
{
"quantity": 1900,
"price": 29.15,
"orders": 1
},
{
"quantity": 1900,
"price": 28.8,
"orders": 1
},
{
"quantity": 1900,
"price": 28.65,
"orders": 1
},
{
"quantity": 1900,
"price": 28.6,
"orders": 1
}
],
"sell": [
{
"quantity": 1900,
"price": 30,
"orders": 1
},
{
"quantity": 1900,
"price": 30.45,
"orders": 1
},
{
"quantity": 1900,
"price": 30.5,
"orders": 1
},
{
"quantity": 1900,
"price": 30.7,
"orders": 1
},
{
"quantity": 1900,
"price": 30.85,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|80508",
"symbol": "CHAMBLFERT25MAY690CE",
"last_price": 29.45,
"volume": 583300,
"average_price": 32.22,
"oi": 351500,
"net_change": -2.6,
"total_buy_quantity": 62700,
"total_sell_quantity": 110200,
"lower_circuit_limit": 2.6,
"upper_circuit_limit": 61.5,
"last_trade_time": "1745488773108",
"oi_day_high": 361000,
"oi_day_low": 157700
},
"NSE_FO:HINDZINC25MAY460PE": {
"ohlc": {
"open": 22.65,
"high": 25,
"low": 22.1,
"close": 23.7
},
"depth": {
"buy": [
{
"quantity": 2450,
"price": 23.1,
"orders": 1
},
{
"quantity": 1225,
"price": 23.05,
"orders": 1
},
{
"quantity": 1225,
"price": 22.85,
"orders": 1
},
{
"quantity": 3675,
"price": 22.8,
"orders": 1
},
{
"quantity": 1225,
"price": 22.75,
"orders": 1
}
],
"sell": [
{
"quantity": 3675,
"price": 24.3,
"orders": 2
},
{
"quantity": 3675,
"price": 24.4,
"orders": 1
},
{
"quantity": 1225,
"price": 24.45,
"orders": 1
},
{
"quantity": 49000,
"price": 42.8,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|98904",
"symbol": "HINDZINC25MAY460PE",
"last_price": 23.7,
"volume": 78400,
"average_price": 23.31,
"oi": 64925,
"net_change": -6.2,
"total_buy_quantity": 63700,
"total_sell_quantity": 57575,
"lower_circuit_limit": 11.95,
"upper_circuit_limit": 51.95,
"last_trade_time": "1745488678807",
"oi_day_high": 66150,
"oi_day_low": 18375
},
"NSE_FO:OFSS25MAY8800PE": {
"ohlc": {
"open": 517.2,
"high": 532.4,
"low": 473,
"close": 495.75
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 492.2,
"orders": 1
},
{
"quantity": 250,
"price": 482.1,
"orders": 1
},
{
"quantity": 250,
"price": 480.25,
"orders": 1
},
{
"quantity": 2500,
"price": 287.25,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 50,
"price": 508,
"orders": 1
},
{
"quantity": 50,
"price": 510.9,
"orders": 1
},
{
"quantity": 50,
"price": 510.95,
"orders": 1
},
{
"quantity": 50,
"price": 512,
"orders": 1
},
{
"quantity": 50,
"price": 518.8,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|125827",
"symbol": "OFSS25MAY8800PE",
"last_price": 495.75,
"volume": 4750,
"average_price": 499.65,
"oi": 2750,
"net_change": -85.15,
"total_buy_quantity": 3050,
"total_sell_quantity": 4450,
"lower_circuit_limit": 265.4,
"upper_circuit_limit": 896.4,
"last_trade_time": "1745488543820",
"oi_day_high": 2750,
"oi_day_low": 950
},
"NSE_FO:DEEPAKNTR25MAY2000CE": {
"ohlc": {
"open": 92.7,
"high": 109.7,
"low": 81.1,
"close": 90
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 84,
"orders": 1
},
{
"quantity": 300,
"price": 83.95,
"orders": 1
},
{
"quantity": 300,
"price": 83.8,
"orders": 1
},
{
"quantity": 1500,
"price": 83.75,
"orders": 1
},
{
"quantity": 300,
"price": 83.65,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 90.6,
"orders": 1
},
{
"quantity": 300,
"price": 90.65,
"orders": 1
},
{
"quantity": 300,
"price": 93.25,
"orders": 1
},
{
"quantity": 300,
"price": 93.3,
"orders": 1
},
{
"quantity": 300,
"price": 93.35,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|78772",
"symbol": "DEEPAKNTR25MAY2000CE",
"last_price": 90,
"volume": 66000,
"average_price": 94.94,
"oi": 48000,
"net_change": -0.15,
"total_buy_quantity": 15600,
"total_sell_quantity": 25500,
"lower_circuit_limit": 14,
"upper_circuit_limit": 166.3,
"last_trade_time": "1745488695935",
"oi_day_high": 48000,
"oi_day_low": 40800
},
"NSE_FO:MGL25MAY1320PE": {
"ohlc": {
"open": 53.7,
"high": 58.9,
"low": 51,
"close": 54
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 52.75,
"orders": 1
},
{
"quantity": 400,
"price": 52.7,
"orders": 1
},
{
"quantity": 400,
"price": 52.5,
"orders": 1
},
{
"quantity": 400,
"price": 52.45,
"orders": 1
},
{
"quantity": 400,
"price": 52.4,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 56.45,
"orders": 1
},
{
"quantity": 1200,
"price": 56.5,
"orders": 1
},
{
"quantity": 400,
"price": 56.75,
"orders": 1
},
{
"quantity": 400,
"price": 56.8,
"orders": 1
},
{
"quantity": 400,
"price": 56.9,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|105646",
"symbol": "MGL25MAY1320PE",
"last_price": 54,
"volume": 14400,
"average_price": 54.6,
"oi": 8000,
"net_change": -5,
"total_buy_quantity": 20800,
"total_sell_quantity": 29600,
"lower_circuit_limit": 28.45,
"upper_circuit_limit": 116.55,
"last_trade_time": "1745488747565",
"oi_day_high": 8000,
"oi_day_low": 2400
},
"NSE_FO:NATIONALUM25MAY160CE": {
"ohlc": {
"open": 9.95,
"high": 10.8,
"low": 9.4,
"close": 9.95
},
"depth": {
"buy": [
{
"quantity": 11250,
"price": 9.85,
"orders": 3
},
{
"quantity": 7500,
"price": 9.8,
"orders": 2
},
{
"quantity": 7500,
"price": 9.75,
"orders": 2
},
{
"quantity": 15000,
"price": 9.7,
"orders": 4
},
{
"quantity": 11250,
"price": 9.65,
"orders": 3
}
],
"sell": [
{
"quantity": 11250,
"price": 10,
"orders": 3
},
{
"quantity": 18750,
"price": 10.05,
"orders": 4
},
{
"quantity": 15000,
"price": 10.1,
"orders": 3
},
{
"quantity": 11250,
"price": 10.15,
"orders": 3
},
{
"quantity": 15000,
"price": 10.2,
"orders": 3
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|107479",
"symbol": "NATIONALUM25MAY160CE",
"last_price": 9.95,
"volume": 2077500,
"average_price": 10.22,
"oi": 2471250,
"net_change": -0.25,
"total_buy_quantity": 262500,
"total_sell_quantity": 360000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.2,
"last_trade_time": "1745488785299",
"oi_day_high": 2478750,
"oi_day_low": 1886250
},
"NSE_FO:APLAPOLLO25MAY1620CE": {
"ohlc": {
"open": 80.5,
"high": 80.5,
"low": 72,
"close": 75
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 68.6,
"orders": 1
},
{
"quantity": 350,
"price": 68.55,
"orders": 1
},
{
"quantity": 350,
"price": 68.5,
"orders": 1
},
{
"quantity": 3500,
"price": 66.9,
"orders": 2
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 350,
"price": 76.7,
"orders": 1
},
{
"quantity": 350,
"price": 76.75,
"orders": 1
},
{
"quantity": 350,
"price": 76.95,
"orders": 1
},
{
"quantity": 700,
"price": 77,
"orders": 1
},
{
"quantity": 1750,
"price": 78,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|68083",
"symbol": "APLAPOLLO25MAY1620CE",
"last_price": 75,
"volume": 30450,
"average_price": 75.77,
"oi": 303100,
"net_change": 2.3,
"total_buy_quantity": 4550,
"total_sell_quantity": 19250,
"lower_circuit_limit": 16.65,
"upper_circuit_limit": 128.75,
"last_trade_time": "1745488318968",
"oi_day_high": 303450,
"oi_day_low": 303100
},
"NSE_FO:BHARTIARTL25MAY1840CE": {
"ohlc": {
"open": 82,
"high": 82,
"low": 63,
"close": 66
},
"depth": {
"buy": [
{
"quantity": 475,
"price": 65.65,
"orders": 1
},
{
"quantity": 475,
"price": 65.5,
"orders": 1
},
{
"quantity": 475,
"price": 65.05,
"orders": 1
},
{
"quantity": 475,
"price": 65,
"orders": 1
},
{
"quantity": 475,
"price": 64.95,
"orders": 1
}
],
"sell": [
{
"quantity": 475,
"price": 65.95,
"orders": 1
},
{
"quantity": 475,
"price": 66,
"orders": 1
},
{
"quantity": 475,
"price": 66.3,
"orders": 1
},
{
"quantity": 475,
"price": 66.4,
"orders": 1
},
{
"quantity": 475,
"price": 66.55,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|71333",
"symbol": "BHARTIARTL25MAY1840CE",
"last_price": 66,
"volume": 672125,
"average_price": 69.02,
"oi": 364800,
"net_change": -19,
"total_buy_quantity": 26600,
"total_sell_quantity": 62700,
"lower_circuit_limit": 5.5,
"upper_circuit_limit": 138.1,
"last_trade_time": "1745488790192",
"oi_day_high": 372400,
"oi_day_low": 241775
},
"NSE_FO:ONGC25MAY250PE": {
"ohlc": {
"open": 9.2,
"high": 9.65,
"low": 8.5,
"close": 8.7
},
"depth": {
"buy": [
{
"quantity": 7700,
"price": 8.7,
"orders": 4
},
{
"quantity": 11550,
"price": 8.65,
"orders": 6
},
{
"quantity": 38500,
"price": 8.6,
"orders": 6
},
{
"quantity": 1925,
"price": 8.55,
"orders": 1
},
{
"quantity": 28875,
"price": 8.5,
"orders": 4
}
],
"sell": [
{
"quantity": 5775,
"price": 8.8,
"orders": 3
},
{
"quantity": 17325,
"price": 8.85,
"orders": 9
},
{
"quantity": 30800,
"price": 8.9,
"orders": 6
},
{
"quantity": 23100,
"price": 8.95,
"orders": 7
},
{
"quantity": 5775,
"price": 9,
"orders": 3
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|111574",
"symbol": "ONGC25MAY250PE",
"last_price": 8.7,
"volume": 2887500,
"average_price": 9.1,
"oi": 2107875,
"net_change": 0.4,
"total_buy_quantity": 308000,
"total_sell_quantity": 373450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.3,
"last_trade_time": "1745488762046",
"oi_day_high": 2107875,
"oi_day_low": 1403325
},
"NSE_FO:TATACOMM25MAY1600CE": {
"ohlc": {
"open": 63.8,
"high": 81.35,
"low": 48.7,
"close": 69.8
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 69.1,
"orders": 1
},
{
"quantity": 250,
"price": 69,
"orders": 1
},
{
"quantity": 250,
"price": 68.95,
"orders": 1
},
{
"quantity": 250,
"price": 68.8,
"orders": 1
},
{
"quantity": 250,
"price": 68.75,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 71,
"orders": 2
},
{
"quantity": 250,
"price": 71.5,
"orders": 1
},
{
"quantity": 250,
"price": 71.65,
"orders": 1
},
{
"quantity": 250,
"price": 71.75,
"orders": 1
},
{
"quantity": 250,
"price": 71.95,
"orders": 1
}
]
},
"timestamp": "2025-04-25T01:58:50.902+05:30",
"instrument_token": "NSE_FO|127024",
"symbol": "TATACOMM25MAY1600CE",
"last_price": 69.8,
"volume": 829750,
"average_price": 66.42,
"oi": 278250,
"net_change": 6.05,
"total_buy_quantity": 23250,
"total_sell_quantity": 58250,
"lower_circuit_limit": 18.7,
"upper_circuit_limit": 108.8,
"last_trade_time": "1745488785516",
"oi_day_high": 337250,
"oi_day_low": 275750
}
}
}